KissMeData/012210/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185300,1503725,1670,1670,1670,1670,1
20230801,185200,1503725,1670,1670,1670,1670,0
20230801,185100,1503725,1670,1670,1670,1670,0
20230801,185000,1503725,1670,1670,1670,1670,0
20230801,184900,1503725,1670,1670,1670,1670,0
20230801,184800,1503725,1670,1670,1670,1670,0
20230801,184700,1503725,1670,1670,1670,1670,0
20230801,184600,1503725,1670,1670,1670,1670,0
20230801,184500,1503725,1670,1670,1670,1670,0
20230801,184400,1503725,1670,1670,1670,1670,0
20230801,184300,1503725,1670,1670,1670,1670,0
20230801,184200,1503725,1670,1670,1670,1670,0
20230801,184100,1503725,1670,1670,1670,1670,0
20230801,184000,1503725,1670,1670,1670,1670,0
20230801,183900,1503725,1670,1670,1670,1670,0
20230801,183800,1503725,1670,1670,1670,1670,0
20230801,183700,1503725,1670,1670,1670,1670,0
20230801,183600,1503725,1670,1670,1670,1670,0
20230801,183500,1503725,1670,1670,1670,1670,0
20230801,183400,1503725,1670,1670,1670,1670,0
20230801,183300,1503725,1670,1670,1670,1670,0
20230801,183200,1503725,1670,1670,1670,1670,0
20230801,183100,1503725,1670,1670,1670,1670,0
20230801,183000,1503725,1670,1670,1670,1670,0
20230801,182900,1503725,1670,1670,1670,1670,0
20230801,182800,1503725,1670,1670,1670,1670,0
20230801,182700,1503725,1670,1670,1670,1670,0
20230801,182600,1503725,1670,1670,1670,1670,0
20230801,182500,1503725,1670,1670,1670,1670,0
20230801,182400,1503725,1670,1670,1670,1670,0
20230801,182300,1503725,1670,1670,1670,1670,1
20230801,182200,1503725,1670,1670,1670,1670,0
20230801,182100,1503725,1670,1670,1670,1670,0
20230801,182000,1503725,1670,1670,1670,1670,0
20230801,181900,1503725,1670,1670,1670,1670,0
20230801,181800,1503725,1670,1670,1670,1670,0
20230801,181700,1503725,1670,1670,1670,1670,0
20230801,181600,1503725,1670,1670,1670,1670,0
20230801,181500,1503725,1670,1670,1670,1670,0
20230801,181400,1503725,1670,1670,1670,1670,0
20230801,181300,1503725,1670,1670,1670,1670,0
20230801,181200,1503725,1670,1670,1670,1670,0
20230801,181100,1503725,1670,1670,1670,1670,0
20230801,181000,1503725,1670,1670,1670,1670,0
20230801,180900,1503725,1670,1670,1670,1670,0
20230801,180800,1503725,1670,1670,1670,1670,0
20230801,180700,1503725,1670,1670,1670,1670,0
20230801,180600,1503725,1670,1670,1670,1670,0
20230801,180500,1503725,1670,1670,1670,1670,0
20230801,180400,1503725,1670,1670,1670,1670,0
20230801,180300,1503725,1670,1670,1670,1670,0
20230801,180200,1503725,1670,1670,1670,1670,0
20230801,180100,1503725,1670,1670,1670,1670,0
20230801,180000,1503725,1670,1670,1670,1670,0
20230801,175900,1503725,1670,1670,1670,1670,0
20230801,175800,1503725,1670,1670,1670,1670,0
20230801,175700,1503725,1670,1670,1670,1670,0
20230801,175600,1503725,1670,1670,1670,1670,0
20230801,175500,1503725,1670,1670,1670,1670,0
20230801,175400,1503725,1670,1670,1670,1670,0
20230801,175300,1503725,1670,1670,1670,1670,1
20230801,175200,1503725,1670,1670,1670,1670,0
20230801,175100,1503725,1670,1670,1670,1670,0
20230801,175000,1503725,1670,1670,1670,1670,0
20230801,174900,1503725,1670,1670,1670,1670,0
20230801,174800,1503725,1670,1670,1670,1670,0
20230801,174700,1503725,1670,1670,1670,1670,0
20230801,174600,1503725,1670,1670,1670,1670,0
20230801,174500,1503725,1670,1670,1670,1670,0
20230801,174400,1503725,1670,1670,1670,1670,0
20230801,174300,1503725,1670,1670,1670,1670,0
20230801,174200,1503725,1670,1670,1670,1670,0
20230801,174100,1503725,1670,1670,1670,1670,0
20230801,174000,1503725,1670,1670,1670,1670,0
20230801,173900,1503725,1670,1670,1670,1670,0
20230801,173800,1503725,1670,1670,1670,1670,0
20230801,173700,1503725,1670,1670,1670,1670,0
20230801,173600,1503725,1670,1670,1670,1670,0
20230801,173500,1503725,1670,1670,1670,1670,0
20230801,173400,1503725,1670,1670,1670,1670,0
20230801,173300,1503725,1670,1670,1670,1670,0
20230801,173200,1503725,1670,1670,1670,1670,0
20230801,173100,1503725,1670,1670,1670,1670,0
20230801,173000,1503725,1670,1670,1670,1670,0
20230801,172900,1503725,1670,1670,1670,1670,0
20230801,172800,1503725,1670,1670,1670,1670,0
20230801,172700,1503725,1670,1670,1670,1670,0
20230801,172600,1503725,1670,1670,1670,1670,0
20230801,172500,1503725,1670,1670,1670,1670,0
20230801,172400,1503725,1670,1670,1670,1670,0
20230801,172300,1503725,1670,1670,1670,1670,1
20230801,172200,1503725,1670,1670,1670,1670,0
20230801,172100,1503725,1670,1670,1670,1670,0
20230801,172000,1503725,1670,1670,1670,1670,0
20230801,171900,1503725,1670,1670,1670,1670,0
20230801,171800,1503725,1670,1670,1670,1670,0
20230801,171700,1503725,1670,1670,1670,1670,0
20230801,171600,1503725,1670,1670,1670,1670,0
20230801,171500,1503725,1670,1670,1670,1670,0
20230801,171400,1503725,1670,1670,1670,1670,0
20230801,171300,1503725,1670,1670,1670,1670,0
20230801,171200,1503725,1670,1670,1670,1670,0
20230801,171100,1503725,1670,1670,1670,1670,0
20230801,171000,1503725,1670,1670,1670,1670,0
20230801,170900,1503725,1670,1670,1670,1670,0
20230801,170800,1503725,1670,1670,1670,1670,0
20230801,170700,1503725,1670,1670,1670,1670,0
20230801,170600,1503725,1670,1670,1670,1670,0
20230801,170500,1503725,1670,1670,1670,1670,0
20230801,170400,1503725,1670,1670,1670,1670,0
20230801,170300,1503725,1670,1670,1670,1670,0
20230801,170200,1503725,1670,1670,1670,1670,0
20230801,170100,1503725,1670,1670,1670,1670,0
20230801,170000,1503725,1670,1670,1670,1670,0
20230801,165900,1503725,1670,1670,1670,1670,0
20230801,165800,1503725,1670,1670,1670,1670,0
20230801,165700,1503725,1670,1670,1670,1670,0
20230801,165600,1503725,1670,1670,1670,1670,0
20230801,165500,1503725,1670,1670,1670,1670,0
20230801,165400,1503725,1670,1670,1670,1670,0
20230801,165300,1503725,1670,1670,1670,1670,1
20230801,165200,1503725,1670,1670,1670,1670,0
20230801,165100,1503725,1670,1670,1670,1670,0
20230801,165000,1503725,1670,1670,1670,1670,0
20230801,164900,1503725,1670,1670,1670,1670,0
20230801,164800,1503725,1670,1670,1670,1670,0
20230801,164700,1503725,1670,1670,1670,1670,0
20230801,164600,1503725,1670,1670,1670,1670,0
20230801,164500,1503725,1670,1670,1670,1670,0
20230801,164400,1503725,1670,1670,1670,1670,0
20230801,164300,1503725,1670,1670,1670,1670,0
20230801,164200,1503725,1670,1670,1670,1670,0
20230801,164100,1503725,1670,1670,1670,1670,0
20230801,164000,1503725,1670,1670,1670,1670,0
20230801,163900,1503725,1670,1670,1670,1670,0
20230801,163800,1503725,1670,1670,1670,1670,0
20230801,163700,1503725,1670,1670,1670,1670,0
20230801,163600,1503725,1670,1670,1670,1670,0
20230801,163500,1503725,1670,1670,1670,1670,0
20230801,163400,1503725,1670,1670,1670,1670,0
20230801,163300,1503725,1670,1670,1670,1670,0
20230801,163200,1503725,1670,1670,1670,1670,0
20230801,163100,1503725,1670,1670,1670,1670,0
20230801,163000,1503725,1670,1670,1670,1670,0
20230801,162900,1503725,1670,1670,1670,1670,0
20230801,162800,1503725,1670,1670,1670,1670,0
20230801,162700,1503725,1670,1670,1670,1670,0
20230801,162600,1503725,1670,1670,1670,1670,0
20230801,162500,1503725,1670,1670,1670,1670,0
20230801,162400,1503725,1670,1670,1670,1670,0
20230801,162300,1503725,1670,1670,1670,1670,1
20230801,162200,1503725,1670,1670,1670,1670,0
20230801,162100,1503725,1670,1670,1670,1670,0
20230801,162000,1503725,1670,1670,1670,1670,0
20230801,161900,1503725,1670,1670,1670,1670,0
20230801,161800,1503725,1670,1670,1670,1670,0
20230801,161700,1503725,1670,1670,1670,1670,0
20230801,161600,1503725,1670,1670,1670,1670,0
20230801,161500,1503725,1670,1670,1670,1670,0
20230801,161400,1503725,1670,1670,1670,1670,0
20230801,161300,1503725,1670,1670,1670,1670,0
20230801,161200,1503725,1670,1670,1670,1670,0
20230801,161100,1503725,1670,1670,1670,1670,0
20230801,161000,1503725,1670,1670,1670,1670,0
20230801,160900,1503725,1670,1670,1670,1670,0
20230801,160800,1503725,1670,1670,1670,1670,0
20230801,160700,1503725,1670,1670,1670,1670,0
20230801,160600,1503725,1670,1670,1670,1670,0
20230801,160500,1503725,1670,1670,1670,1670,0
20230801,160400,1503725,1670,1670,1670,1670,0
20230801,160300,1503725,1670,1670,1670,1670,0
20230801,160200,1503725,1670,1670,1670,1670,0
20230801,160100,1503725,1670,1670,1670,1670,0
20230801,160000,1503725,1670,1670,1670,1670,0
20230801,155900,1503725,1670,1670,1670,1670,0
20230801,155800,1503725,1670,1670,1670,1670,0
20230801,155700,1503725,1670,1670,1670,1670,0
20230801,155600,1503725,1670,1670,1670,1670,0
20230801,155500,1503725,1670,1670,1670,1670,0
20230801,155400,1503725,1670,1670,1670,1670,0
20230801,155300,1503725,1670,1670,1670,1670,1
20230801,155200,1503725,1670,1670,1670,1670,0
20230801,155100,1503725,1670,1670,1670,1670,0
20230801,155000,1503725,1670,1670,1670,1670,0
20230801,154900,1503725,1670,1670,1670,1670,0
20230801,154800,1503725,1670,1670,1670,1670,0
20230801,154700,1503725,1670,1670,1670,1670,0
20230801,154600,1503725,1670,1670,1670,1670,0
20230801,154500,1503725,1670,1670,1670,1670,0
20230801,154400,1503725,1670,1670,1670,1670,0
20230801,154300,1503725,1670,1670,1670,1670,0
20230801,154200,1503725,1670,1670,1670,1670,0
20230801,154100,1503725,1670,1670,1670,1670,0
20230801,154000,1503725,1670,1670,1670,1670,0
20230801,153900,1503725,1670,1670,1670,1670,0
20230801,153800,1503725,1670,1670,1670,1670,0
20230801,153700,1503725,1670,1670,1670,1670,0
20230801,153600,1503725,1670,1670,1670,1670,0
20230801,153500,1503725,1670,1670,1670,1670,0
20230801,153400,1503725,1670,1670,1670,1670,0
20230801,153300,1503725,1670,1670,1670,1670,0
20230801,153200,1503725,1670,1670,1670,1670,0
20230801,153100,1503725,1670,1670,1670,1670,0
20230801,153000,1503725,1670,1670,1670,1670,0
20230801,152900,1503725,1670,1670,1670,1670,0
20230801,152800,1503725,1670,1670,1670,1670,0
20230801,152700,1503725,1670,1670,1670,1670,0
20230801,152600,1503725,1670,1670,1670,1670,0
20230801,152500,1503725,1670,1670,1670,1670,0
20230801,152400,1503725,1670,1670,1670,1670,0
20230801,152300,1503725,1670,1670,1670,1670,0
20230801,152200,1503725,1670,1670,1670,1670,0
20230801,152100,1503725,1670,1670,1670,1670,0
20230801,152000,1503725,1670,1670,1670,1670,0
20230801,151900,1503725,1670,1670,1670,1670,0
20230801,151800,1503725,1670,1670,1670,1670,0
20230801,151700,1503725,1670,1670,1670,1670,0
20230801,151600,1503725,1670,1670,1670,1670,0
20230801,151500,1503725,1670,1670,1670,1670,0
20230801,151400,1503725,1670,1670,1670,1670,0
20230801,151300,1503725,1670,1670,1670,1670,0
20230801,151200,1503725,1670,1670,1670,1670,0
20230801,151100,1503725,1670,1670,1670,1670,1
20230801,151000,1502055,1670,1670,1670,1670,0
20230801,150900,1502055,1670,1670,1670,1670,0
20230801,150800,1502055,1670,1670,1670,1670,0
20230801,150700,1502055,1670,1670,1670,1670,0
20230801,150600,1502055,1670,1670,1670,1670,0
20230801,150500,1502055,1670,1670,1670,1670,0
20230801,150400,1502055,1670,1670,1670,1670,1
20230801,150300,1500385,1670,1670,1670,1670,0
20230801,150200,1500385,1670,1670,1670,1670,0
20230801,150100,1500385,1670,1670,1670,1670,0
20230801,150000,1500385,1670,1670,1670,1670,0
20230801,145900,1500385,1670,1670,1670,1670,0
20230801,145800,1500385,1670,1670,1670,1670,0
20230801,145700,1500385,1670,1670,1670,1670,0
20230801,145600,1500385,1670,1670,1670,1670,0
20230801,145500,1500385,1670,1670,1670,1670,0
20230801,145400,1500385,1670,1670,1670,1670,0
20230801,145300,1500385,1670,1670,1670,1670,0
20230801,145200,1500385,1670,1670,1670,1670,0
20230801,145100,1500385,1670,1670,1670,1670,0
20230801,145000,1500385,1670,1670,1670,1670,0
20230801,144900,1500385,1670,1670,1670,1670,0
20230801,144800,1500385,1670,1670,1670,1670,0
20230801,144700,1500385,1670,1670,1670,1670,0
20230801,144600,1500385,1670,1670,1670,1670,0
20230801,144500,1500385,1670,1670,1670,1670,0
20230801,144400,1500385,1670,1670,1670,1670,0
20230801,144300,1500385,1670,1670,1670,1670,0
20230801,144200,1500385,1670,1670,1670,1670,0
20230801,144100,1500385,1670,1670,1670,1670,0
20230801,144000,1500385,1670,1670,1670,1670,0
20230801,143900,1500385,1670,1670,1670,1670,0
20230801,143800,1500385,1670,1670,1670,1670,0
20230801,143700,1500385,1670,1670,1670,1670,0
20230801,143600,1500385,1670,1670,1670,1670,0
20230801,143500,1500385,1670,1670,1670,1670,0
20230801,143400,1500385,1670,1670,1670,1670,0
20230801,143300,1500385,1670,1670,1670,1670,0
20230801,143200,1500385,1670,1670,1670,1670,0
20230801,143100,1500385,1670,1670,1670,1670,0
20230801,143000,1500385,1670,1670,1670,1670,0
20230801,142900,1500385,1670,1670,1670,1670,0
20230801,142800,1500385,1670,1670,1670,1670,0
20230801,142700,1500385,1670,1670,1670,1670,0
20230801,142600,1500385,1670,1670,1670,1670,0
20230801,142500,1500385,1670,1670,1670,1670,0
20230801,142400,1500385,1670,1670,1670,1670,0
20230801,142300,1500385,1670,1670,1670,1670,0
20230801,142200,1500385,1670,1670,1670,1670,0
20230801,142100,1500385,1670,1670,1670,1670,0
20230801,142000,1500385,1670,1670,1670,1670,0
20230801,141900,1500385,1670,1670,1670,1670,0
20230801,141800,1500385,1670,1670,1670,1670,0
20230801,141700,1500385,1670,1670,1670,1670,0
20230801,141600,1500385,1670,1670,1670,1670,0
20230801,141500,1500385,1670,1670,1670,1670,0
20230801,141400,1500385,1670,1670,1670,1670,0
20230801,141300,1500385,1670,1670,1670,1670,1
20230801,141200,1498715,1670,1670,1670,1670,0
20230801,141100,1498715,1670,1670,1670,1670,0
20230801,141000,1498715,1670,1670,1670,1670,0
20230801,140900,1498715,1670,1670,1670,1670,0
20230801,140800,1498715,1670,1670,1670,1670,0
20230801,140700,1498715,1670,1670,1670,1670,0
20230801,140600,1498715,1670,1670,1670,1670,0
20230801,140500,1498715,1670,1670,1670,1670,0
20230801,140400,1498715,1670,1670,1670,1670,0
20230801,140300,1498715,1670,1670,1670,1670,0
20230801,140200,1498715,1670,1670,1670,1670,0
20230801,140100,1498715,1670,1670,1670,1670,0
20230801,140000,1498715,1670,1670,1670,1670,0
20230801,135900,1498715,1670,1670,1670,1670,0
20230801,135800,1498715,1670,1670,1670,1670,0
20230801,135700,1498715,1670,1670,1670,1670,0
20230801,135600,1498715,1670,1670,1670,1670,0
20230801,135500,1498715,1670,1670,1670,1670,0
20230801,135400,1498715,1670,1670,1670,1670,0
20230801,135300,1498715,1670,1670,1670,1670,0
20230801,135200,1498715,1670,1670,1670,1670,0
20230801,135100,1498715,1670,1670,1670,1670,0
20230801,135000,1498715,1670,1670,1670,1670,0
20230801,134900,1498715,1670,1670,1670,1670,0
20230801,134800,1498715,1670,1670,1670,1670,0
20230801,134700,1498715,1670,1670,1670,1670,1
20230801,134600,1497045,1677,1677,1677,1677,0
20230801,134500,1497045,1677,1677,1677,1677,0
20230801,134400,1497045,1677,1677,1677,1677,0
20230801,134300,1497045,1677,1677,1677,1677,0
20230801,134200,1497045,1677,1677,1677,1677,0
20230801,134100,1497045,1677,1677,1677,1677,0
20230801,134000,1497045,1677,1677,1677,1677,0
20230801,133900,1497045,1677,1677,1677,1677,0
20230801,133800,1497045,1677,1677,1677,1677,0
20230801,133700,1497045,1677,1677,1677,1677,0
20230801,133600,1497045,1677,1677,1677,1677,0
20230801,133500,1497045,1677,1677,1677,1677,0
20230801,133400,1497045,1677,1677,1677,1677,0
20230801,133300,1497045,1677,1677,1677,1677,0
20230801,133200,1497045,1677,1677,1677,1677,0
20230801,133100,1497045,1677,1677,1677,1677,0
20230801,133000,1497045,1677,1677,1677,1677,0
20230801,132900,1497045,1677,1677,1677,1677,0
20230801,132800,1497045,1677,1677,1677,1677,0
20230801,132700,1497045,1677,1677,1677,1677,0
20230801,132600,1497045,1677,1677,1677,1677,0
20230801,132500,1497045,1677,1677,1677,1677,0
20230801,132400,1497045,1677,1677,1677,1677,0
20230801,132300,1497045,1677,1677,1677,1677,0
20230801,132200,1497045,1677,1677,1677,1677,0
20230801,132100,1497045,1677,1677,1677,1677,0
20230801,132000,1497045,1677,1677,1677,1677,0
20230801,131900,1497045,1677,1677,1677,1677,0
20230801,131800,1497045,1677,1677,1677,1677,0
20230801,131700,1497045,1677,1677,1677,1677,0
20230801,131600,1497045,1677,1677,1677,1677,0
20230801,131500,1497045,1677,1677,1677,1677,0
20230801,131400,1497045,1677,1677,1677,1677,0
20230801,131300,1497045,1677,1677,1677,1677,0
20230801,131200,1497045,1677,1677,1677,1677,0
20230801,131100,1497045,1677,1677,1677,1677,0
20230801,131000,1497045,1677,1677,1677,1677,0
20230801,130900,1497045,1677,1677,1677,1677,0
20230801,130800,1497045,1677,1677,1677,1677,0
20230801,130700,1497045,1677,1677,1677,1677,0
20230801,130600,1497045,1677,1677,1677,1677,0
20230801,130500,1497045,1677,1677,1677,1677,0
20230801,130400,1497045,1677,1677,1677,1677,0
20230801,130300,1497045,1677,1677,1677,1677,0
20230801,130200,1497045,1677,1677,1677,1677,0
20230801,130100,1497045,1677,1677,1677,1677,0
20230801,130000,1497045,1677,1677,1677,1677,0
20230801,125900,1497045,1677,1677,1677,1677,0
20230801,125800,1497045,1677,1677,1677,1677,0
20230801,125700,1497045,1677,1677,1677,1677,0
20230801,125600,1497045,1677,1677,1677,1677,0
20230801,125500,1497045,1677,1677,1677,1677,0
20230801,125400,1497045,1677,1677,1677,1677,0
20230801,125300,1497045,1677,1677,1677,1677,0
20230801,125200,1497045,1677,1677,1677,1677,0
20230801,125100,1497045,1677,1677,1677,1677,0
20230801,125000,1497045,1677,1677,1677,1677,0
20230801,124900,1497045,1677,1677,1677,1677,0
20230801,124800,1497045,1677,1677,1677,1677,0
20230801,124700,1497045,1677,1677,1677,1677,0
20230801,124600,1497045,1677,1677,1677,1677,0
20230801,124500,1497045,1677,1677,1677,1677,0
20230801,124400,1497045,1677,1677,1677,1677,0
20230801,124300,1497045,1677,1677,1677,1677,0
20230801,124200,1497045,1677,1677,1677,1677,0
20230801,124100,1497045,1677,1677,1677,1677,0
20230801,124000,1497045,1677,1677,1677,1677,0
20230801,123900,1497045,1677,1677,1677,1677,0
20230801,123800,1497045,1677,1677,1677,1677,0
20230801,123700,1497045,1677,1677,1677,1677,0
20230801,123600,1497045,1677,1677,1677,1677,0
20230801,123500,1497045,1677,1677,1677,1677,0
20230801,123400,1497045,1677,1677,1677,1677,0
20230801,123300,1497045,1677,1677,1677,1677,0
20230801,123200,1497045,1677,1677,1677,1677,0
20230801,123100,1497045,1677,1677,1677,1677,0
20230801,123000,1497045,1677,1677,1677,1677,0
20230801,122900,1497045,1677,1677,1677,1677,0
20230801,122800,1497045,1677,1677,1677,1677,0
20230801,122700,1497045,1677,1677,1677,1677,0
20230801,122600,1497045,1677,1677,1677,1677,0
20230801,122500,1497045,1677,1677,1677,1677,0
20230801,122400,1497045,1677,1677,1677,1677,0
20230801,122300,1497045,1677,1677,1677,1677,0
20230801,122200,1497045,1677,1677,1677,1677,0
20230801,122100,1497045,1677,1677,1677,1677,0
20230801,122000,1497045,1677,1677,1677,1677,0
20230801,121900,1497045,1677,1677,1677,1677,0
20230801,121800,1497045,1677,1677,1677,1677,0
20230801,121700,1497045,1677,1677,1677,1677,0
20230801,121600,1497045,1677,1677,1677,1677,0
20230801,121500,1497045,1677,1677,1677,1677,0
20230801,121400,1497045,1677,1677,1677,1677,0
20230801,121300,1497045,1677,1677,1677,1677,0
20230801,121200,1497045,1677,1677,1677,1677,0
20230801,121100,1497045,1677,1677,1677,1677,0
20230801,121000,1497045,1677,1677,1677,1677,0
20230801,120900,1497045,1677,1677,1677,1677,0
20230801,120800,1497045,1677,1677,1677,1677,0
20230801,120700,1497045,1677,1677,1677,1677,0
20230801,120600,1497045,1677,1677,1677,1677,0
20230801,120500,1497045,1677,1677,1677,1677,0
20230801,120400,1497045,1677,1677,1677,1677,0
20230801,120300,1497045,1677,1677,1677,1677,0
20230801,120200,1497045,1677,1677,1677,1677,0
20230801,120100,1497045,1677,1677,1677,1677,0
20230801,120000,1497045,1677,1677,1677,1677,0
20230801,115900,1497045,1677,1677,1677,1677,0
20230801,115800,1497045,1677,1677,1677,1677,0
20230801,115700,1497045,1677,1677,1677,1677,0
20230801,115600,1497045,1677,1677,1677,1677,0
20230801,115500,1497045,1677,1677,1677,1677,0
20230801,115400,1497045,1677,1677,1677,1677,0
20230801,115300,1497045,1677,1677,1677,1677,0
20230801,115200,1497045,1677,1677,1677,1677,0
20230801,115100,1497045,1677,1677,1677,1677,0
20230801,115000,1497045,1677,1677,1677,1677,0
20230801,114900,1497045,1677,1677,1677,1677,0
20230801,114800,1497045,1677,1677,1677,1677,0
20230801,114700,1497045,1677,1677,1677,1677,0
20230801,114600,1497045,1677,1677,1677,1677,0
20230801,114500,1497045,1677,1677,1677,1677,0
20230801,114400,1497045,1677,1677,1677,1677,0
20230801,114300,1497045,1677,1677,1677,1677,0
20230801,114200,1497045,1677,1677,1677,1677,0
20230801,114100,1497045,1677,1677,1677,1677,0
20230801,114000,1497045,1677,1677,1677,1677,0
20230801,113900,1497045,1677,1677,1677,1677,0
20230801,113800,1497045,1677,1677,1677,1677,0
20230801,113700,1497045,1677,1677,1677,1677,0
20230801,113600,1497045,1677,1677,1677,1677,0
20230801,113500,1497045,1677,1677,1677,1677,0
20230801,113400,1497045,1677,1677,1677,1677,0
20230801,113300,1497045,1677,1677,1677,1677,0
20230801,113200,1497045,1677,1677,1677,1677,0
20230801,113100,1497045,1677,1677,1677,1677,0
20230801,113000,1497045,1677,1677,1677,1677,0
20230801,112900,1497045,1677,1677,1677,1677,0
20230801,112800,1497045,1677,1677,1677,1677,0
20230801,112700,1497045,1677,1677,1677,1677,0
20230801,112600,1497045,1677,1677,1677,1677,0
20230801,112500,1497045,1677,1677,1677,1677,0
20230801,112400,1497045,1677,1677,1677,1677,0
20230801,112300,1497045,1677,1677,1677,1677,0
20230801,112200,1497045,1677,1677,1677,1677,0
20230801,112100,1497045,1677,1677,1677,1677,0
20230801,112000,1497045,1677,1677,1677,1677,0
20230801,111900,1497045,1677,1677,1677,1677,0
20230801,111800,1497045,1677,1677,1677,1677,0
20230801,111700,1497045,1677,1677,1677,1677,0
20230801,111600,1497045,1677,1677,1677,1677,0
20230801,111500,1497045,1677,1677,1677,1677,0
20230801,111400,1497045,1677,1677,1677,1677,0
20230801,111300,1497045,1677,1677,1677,1677,0
20230801,111200,1497045,1677,1677,1677,1677,0
20230801,111100,1497045,1677,1677,1677,1677,0
20230801,111000,1497045,1677,1677,1677,1677,0
20230801,110900,1497045,1677,1677,1677,1677,0
20230801,110800,1497045,1677,1677,1677,1677,0
20230801,110700,1497045,1677,1677,1677,1677,0
20230801,110600,1497045,1677,1677,1677,1677,0
20230801,110500,1497045,1677,1677,1677,1677,0
20230801,110400,1497045,1677,1677,1677,1677,0
20230801,110300,1497045,1677,1677,1677,1677,0
20230801,110200,1497045,1677,1677,1677,1677,0
20230801,110100,1497045,1677,1677,1677,1677,0
20230801,110000,1497045,1677,1677,1677,1677,0
20230801,105900,1497045,1677,1677,1677,1677,0
20230801,105800,1497045,1677,1677,1677,1677,0
20230801,105700,1497045,1677,1677,1677,1677,0
20230801,105600,1497045,1677,1677,1677,1677,0
20230801,105500,1497045,1677,1677,1677,1677,0
20230801,105400,1497045,1677,1677,1677,1677,0
20230801,105300,1497045,1677,1677,1677,1677,0
20230801,105200,1497045,1677,1677,1677,1677,0
20230801,105100,1497045,1677,1677,1677,1677,0
20230801,105000,1497045,1677,1677,1677,1677,0
20230801,104900,1497045,1677,1677,1677,1677,1
20230801,104800,1495368,1750,1750,1750,1750,0
20230801,104700,1495368,1750,1750,1750,1750,0
20230801,104600,1495368,1750,1750,1750,1750,0
20230801,104500,1495368,1750,1750,1750,1750,0
20230801,104400,1495368,1750,1750,1750,1750,0
20230801,104300,1495368,1750,1750,1750,1750,0
20230801,104200,1495368,1750,1750,1750,1750,0
20230801,104100,1495368,1750,1750,1750,1750,0
20230801,104000,1495368,1750,1750,1750,1750,0
20230801,103900,1495368,1750,1750,1750,1750,0
20230801,103800,1495368,1750,1750,1750,1750,0
20230801,103700,1495368,1750,1750,1750,1750,0
20230801,103600,1495368,1750,1750,1750,1750,0
20230801,103500,1495368,1750,1750,1750,1750,0
20230801,103400,1495368,1750,1750,1750,1750,0
20230801,103300,1495368,1750,1750,1750,1750,0
20230801,103200,1495368,1750,1750,1750,1750,0
20230801,103100,1495368,1750,1750,1750,1750,0
20230801,103000,1495368,1750,1750,1750,1750,0
20230801,102900,1495368,1750,1750,1750,1750,0
20230801,102800,1495368,1750,1750,1750,1750,0
20230801,102700,1495368,1750,1750,1750,1750,0
20230801,102600,1495368,1750,1750,1750,1750,0
20230801,102500,1495368,1750,1750,1750,1750,0
20230801,102400,1495368,1750,1750,1750,1750,0
20230801,102300,1495368,1750,1750,1750,1750,0
20230801,102200,1495368,1750,1750,1750,1750,0
20230801,102100,1495368,1750,1750,1750,1750,0
20230801,102000,1495368,1750,1750,1750,1750,0
20230801,101900,1495368,1750,1750,1750,1750,0
20230801,101800,1495368,1750,1750,1750,1750,0
20230801,101700,1495368,1750,1750,1750,1750,0
20230801,101600,1495368,1750,1750,1750,1750,0
20230801,101500,1495368,1750,1750,1750,1750,0
20230801,101400,1495368,1750,1750,1750,1750,0
20230801,101300,1495368,1750,1750,1750,1750,0
20230801,101200,1495368,1750,1750,1750,1750,0
20230801,101100,1495368,1750,1750,1750,1750,0
20230801,101000,1495368,1750,1750,1750,1750,0
20230801,100900,1495368,1750,1750,1750,1750,0
20230801,100800,1495368,1750,1750,1750,1750,0
20230801,100700,1495368,1750,1750,1750,1750,0
20230801,100600,1495368,1750,1750,1750,1750,0
20230801,100500,1495368,1750,1750,1750,1750,0
20230801,100400,1495368,1750,1750,1750,1750,0
20230801,100300,1495368,1750,1750,1750,1750,0
20230801,100200,1495368,1750,1750,1750,1750,0
20230801,100100,1495368,1750,1750,1750,1750,0
20230801,100000,1495368,1750,1750,1750,1750,0
20230801,095900,1495368,1750,1750,1750,1750,0
20230801,095800,1495368,1750,1750,1750,1750,0
20230801,095700,1495368,1750,1750,1750,1750,0
20230801,095600,1495368,1750,1750,1750,1750,0
20230801,095500,1495368,1750,1750,1750,1750,0
20230801,095400,1495368,1750,1750,1750,1750,0
20230801,095300,1495368,1750,1750,1750,1750,0
20230801,095200,1495368,1750,1750,1750,1750,0
20230801,095100,1495368,1750,1750,1750,1750,0
20230801,095000,1495368,1750,1750,1750,1750,0
20230801,094900,1495368,1750,1750,1750,1750,0
20230801,094800,1495368,1750,1750,1750,1750,0
20230801,094700,1495368,1750,1750,1750,1750,0
20230801,094600,1495368,1750,1750,1750,1750,0
20230801,094500,1495368,1750,1750,1750,1750,0
20230801,094400,1495368,1750,1750,1750,1750,0
20230801,094300,1495368,1750,1750,1750,1750,0
20230801,094200,1495368,1750,1750,1750,1750,0
20230801,094100,1495368,1750,1750,1750,1750,0
20230801,094000,1495368,1750,1750,1750,1750,0
20230801,093900,1495368,1750,1750,1750,1750,0
20230801,093800,1495368,1750,1750,1750,1750,0
20230801,093700,1495368,1750,1750,1750,1750,19
20230801,093600,1462118,1438,1438,1438,1438,0
20230801,093500,1462118,1438,1438,1438,1438,25
20230801,093400,1426168,1780,1780,1780,1780,0
20230801,093300,1426168,1780,1780,1780,1780,0
20230801,093200,1426168,1780,1780,1780,1780,0
20230801,093100,1426168,1780,1780,1780,1780,0
20230801,093000,1426168,1780,1780,1780,1780,0
20230801,092900,1426168,1780,1780,1780,1780,0
20230801,092800,1426168,1780,1780,1780,1780,0
20230801,092700,1426168,1780,1780,1780,1780,0
20230801,092600,1426168,1780,1780,1780,1780,0
20230801,092500,1426168,1780,1780,1780,1780,2
20230801,092400,1422608,1808,1808,1808,1808,0
20230801,092300,1422608,1808,1808,1808,1808,0
20230801,092200,1422608,1808,1808,1808,1808,0
20230801,092100,1422608,1808,1808,1808,1808,0
20230801,092000,1422608,1808,1808,1808,1808,0
20230801,091900,1422608,1808,1808,1808,1808,0
20230801,091800,1422608,1808,1808,1808,1808,0
20230801,091700,1422608,1808,1808,1808,1808,0
20230801,091600,1422608,1808,1808,1808,1808,1
20230801,091500,1420800,1920,1920,1920,1920,0
20230801,091400,1420800,1920,1920,1920,1920,0
20230801,091300,1420800,1920,1920,1920,1920,0
20230801,091200,1420800,1920,1920,1920,1920,0
20230801,091100,1420800,1920,1920,1920,1920,0
20230801,091000,1420800,1920,1920,1920,1920,0
20230801,090900,1420800,1920,1920,1920,1920,0
20230801,090800,1420800,1920,1920,1920,1920,0
20230801,090700,1420800,1920,1920,1920,1920,0
20230801,090600,1420800,1920,1920,1920,1920,0
20230801,090500,1420800,1920,1920,1920,1920,0
20230801,090400,1420800,1920,1920,1920,1920,0
20230801,090300,1420800,1920,1920,1920,1920,0
20230801,090200,1420800,1920,1920,1920,1920,435
20230801,090100,585600,1920,1920,1920,1920,0
20230801,090000,585600,1920,1920,1920,1920,305