KissMeData/076340/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193400,1540860,6720,6720,6720,6720,1
20230822,193300,1540860,6720,6720,6720,6720,0
20230822,193200,1540860,6720,6720,6720,6720,0
20230822,193100,1540860,6720,6720,6720,6720,0
20230822,193000,1540860,6720,6720,6720,6720,0
20230822,192900,1540860,6720,6720,6720,6720,0
20230822,192800,1540860,6720,6720,6720,6720,0
20230822,192700,1540860,6720,6720,6720,6720,0
20230822,192600,1540860,6720,6720,6720,6720,0
20230822,192500,1540860,6720,6720,6720,6720,0
20230822,192400,1540860,6720,6720,6720,6720,0
20230822,192300,1540860,6720,6720,6720,6720,0
20230822,192200,1540860,6720,6720,6720,6720,0
20230822,192100,1540860,6720,6720,6720,6720,0
20230822,192000,1540860,6720,6720,6720,6720,0
20230822,191900,1540860,6720,6720,6720,6720,0
20230822,191800,1540860,6720,6720,6720,6720,0
20230822,191700,1540860,6720,6720,6720,6720,0
20230822,191600,1540860,6720,6720,6720,6720,0
20230822,191500,1540860,6720,6720,6720,6720,0
20230822,191400,1540860,6720,6720,6720,6720,0
20230822,191300,1540860,6720,6720,6720,6720,0
20230822,191200,1540860,6720,6720,6720,6720,0
20230822,191100,1540860,6720,6720,6720,6720,0
20230822,191000,1540860,6720,6720,6720,6720,0
20230822,190900,1540860,6720,6720,6720,6720,0
20230822,190800,1540860,6720,6720,6720,6720,0
20230822,190700,1540860,6720,6720,6720,6720,0
20230822,190600,1540860,6720,6720,6720,6720,0
20230822,190500,1540860,6720,6720,6720,6720,0
20230822,190400,1540860,6720,6720,6720,6720,1
20230822,190300,1540860,6720,6720,6720,6720,0
20230822,190200,1540860,6720,6720,6720,6720,0
20230822,190100,1540860,6720,6720,6720,6720,0
20230822,190000,1540860,6720,6720,6720,6720,0
20230822,185900,1540860,6720,6720,6720,6720,0
20230822,185800,1540860,6720,6720,6720,6720,0
20230822,185700,1540860,6720,6720,6720,6720,0
20230822,185600,1540860,6720,6720,6720,6720,0
20230822,185500,1540860,6720,6720,6720,6720,0
20230822,185400,1540860,6720,6720,6720,6720,0
20230822,185300,1540860,6720,6720,6720,6720,0
20230822,185200,1540860,6720,6720,6720,6720,0
20230822,185100,1540860,6720,6720,6720,6720,0
20230822,185000,1540860,6720,6720,6720,6720,0
20230822,184900,1540860,6720,6720,6720,6720,0
20230822,184800,1540860,6720,6720,6720,6720,0
20230822,184700,1540860,6720,6720,6720,6720,0
20230822,184600,1540860,6720,6720,6720,6720,0
20230822,184500,1540860,6720,6720,6720,6720,0
20230822,184400,1540860,6720,6720,6720,6720,0
20230822,184300,1540860,6720,6720,6720,6720,0
20230822,184200,1540860,6720,6720,6720,6720,0
20230822,184100,1540860,6720,6720,6720,6720,0
20230822,184000,1540860,6720,6720,6720,6720,0
20230822,183900,1540860,6720,6720,6720,6720,0
20230822,183800,1540860,6720,6720,6720,6720,0
20230822,183700,1540860,6720,6720,6720,6720,0
20230822,183600,1540860,6720,6720,6720,6720,0
20230822,183500,1540860,6720,6720,6720,6720,0
20230822,183400,1540860,6720,6720,6720,6720,1
20230822,183300,1540860,6720,6720,6720,6720,0
20230822,183200,1540860,6720,6720,6720,6720,0
20230822,183100,1540860,6720,6720,6720,6720,0
20230822,183000,1540860,6720,6720,6720,6720,0
20230822,182900,1540860,6720,6720,6720,6720,0
20230822,182800,1540860,6720,6720,6720,6720,0
20230822,182700,1540860,6720,6720,6720,6720,0
20230822,182600,1540860,6720,6720,6720,6720,0
20230822,182500,1540860,6720,6720,6720,6720,0
20230822,182400,1540860,6720,6720,6720,6720,0
20230822,182300,1540860,6720,6720,6720,6720,0
20230822,182200,1540860,6720,6720,6720,6720,0
20230822,182100,1540860,6720,6720,6720,6720,0
20230822,182000,1540860,6720,6720,6720,6720,0
20230822,181900,1540860,6720,6720,6720,6720,0
20230822,181800,1540860,6720,6720,6720,6720,0
20230822,181700,1540860,6720,6720,6720,6720,0
20230822,181600,1540860,6720,6720,6720,6720,0
20230822,181500,1540860,6720,6720,6720,6720,0
20230822,181400,1540860,6720,6720,6720,6720,0
20230822,181300,1540860,6720,6720,6720,6720,0
20230822,181200,1540860,6720,6720,6720,6720,0
20230822,181100,1540860,6720,6720,6720,6720,0
20230822,181000,1540860,6720,6720,6720,6720,0
20230822,180900,1540860,6720,6720,6720,6720,0
20230822,180800,1540860,6720,6720,6720,6720,0
20230822,180700,1540860,6720,6720,6720,6720,0
20230822,180600,1540860,6720,6720,6720,6720,0
20230822,180500,1540860,6720,6720,6720,6720,0
20230822,180400,1540860,6720,6720,6720,6720,1
20230822,180300,1540860,6720,6720,6720,6720,0
20230822,180200,1540860,6720,6720,6720,6720,0
20230822,180100,1540860,6720,6720,6720,6720,0
20230822,180000,1540860,6720,6720,6720,6720,0
20230822,175900,1540860,6720,6720,6720,6720,0
20230822,175800,1540860,6720,6720,6720,6720,0
20230822,175700,1540860,6720,6720,6720,6720,0
20230822,175600,1540860,6720,6720,6720,6720,0
20230822,175500,1540860,6720,6720,6720,6720,0
20230822,175400,1540860,6720,6720,6720,6720,0
20230822,175300,1540860,6720,6720,6720,6720,0
20230822,175200,1540860,6720,6720,6720,6720,0
20230822,175100,1540860,6720,6720,6720,6720,0
20230822,175000,1540860,6720,6720,6720,6720,0
20230822,174900,1540860,6720,6720,6720,6720,0
20230822,174800,1540860,6720,6720,6720,6720,0
20230822,174700,1540860,6720,6720,6720,6720,0
20230822,174600,1540860,6720,6720,6720,6720,0
20230822,174500,1540860,6720,6720,6720,6720,0
20230822,174400,1540860,6720,6720,6720,6720,0
20230822,174300,1540860,6720,6720,6720,6720,0
20230822,174200,1540860,6720,6720,6720,6720,0
20230822,174100,1540860,6720,6720,6720,6720,0
20230822,174000,1540860,6720,6720,6720,6720,0
20230822,173900,1540860,6720,6720,6720,6720,0
20230822,173800,1540860,6720,6720,6720,6720,0
20230822,173700,1540860,6720,6720,6720,6720,0
20230822,173600,1540860,6720,6720,6720,6720,0
20230822,173500,1540860,6720,6720,6720,6720,0
20230822,173400,1540860,6720,6720,6720,6720,1
20230822,173300,1540860,6720,6720,6720,6720,0
20230822,173200,1540860,6720,6720,6720,6720,0
20230822,173100,1540860,6720,6720,6720,6720,0
20230822,173000,1540860,6720,6720,6720,6720,0
20230822,172900,1540860,6720,6720,6720,6720,0
20230822,172800,1540860,6720,6720,6720,6720,0
20230822,172700,1540860,6720,6720,6720,6720,0
20230822,172600,1540860,6720,6720,6720,6720,0
20230822,172500,1540860,6720,6720,6720,6720,0
20230822,172400,1540860,6720,6720,6720,6720,0
20230822,172300,1540860,6720,6720,6720,6720,0
20230822,172200,1540860,6720,6720,6720,6720,0
20230822,172100,1540860,6720,6720,6720,6720,0
20230822,172000,1540860,6720,6720,6720,6720,0
20230822,171900,1540860,6720,6720,6720,6720,0
20230822,171800,1540860,6720,6720,6720,6720,0
20230822,171700,1540860,6720,6720,6720,6720,0
20230822,171600,1540860,6720,6720,6720,6720,0
20230822,171500,1540860,6720,6720,6720,6720,0
20230822,171400,1540860,6720,6720,6720,6720,0
20230822,171300,1540860,6720,6720,6720,6720,0
20230822,171200,1540860,6720,6720,6720,6720,0
20230822,171100,1540860,6720,6720,6720,6720,0
20230822,171000,1540860,6720,6720,6720,6720,0
20230822,170900,1540860,6720,6720,6720,6720,0
20230822,170800,1540860,6720,6720,6720,6720,0
20230822,170700,1540860,6720,6720,6720,6720,0
20230822,170600,1540860,6720,6720,6720,6720,0
20230822,170500,1540860,6720,6720,6720,6720,0
20230822,170400,1540860,6720,6720,6720,6720,1
20230822,170300,1540860,6720,6720,6720,6720,0
20230822,170200,1540860,6720,6720,6720,6720,0
20230822,170100,1540860,6720,6720,6720,6720,0
20230822,170000,1540860,6720,6720,6720,6720,0
20230822,165900,1540860,6720,6720,6720,6720,0
20230822,165800,1540860,6720,6720,6720,6720,0
20230822,165700,1540860,6720,6720,6720,6720,0
20230822,165600,1540860,6720,6720,6720,6720,0
20230822,165500,1540860,6720,6720,6720,6720,0
20230822,165400,1540860,6720,6720,6720,6720,0
20230822,165300,1540860,6720,6720,6720,6720,0
20230822,165200,1540860,6720,6720,6720,6720,0
20230822,165100,1540860,6720,6720,6720,6720,0
20230822,165000,1540860,6720,6720,6720,6720,0
20230822,164900,1540860,6720,6720,6720,6720,0
20230822,164800,1540860,6720,6720,6720,6720,0
20230822,164700,1540860,6720,6720,6720,6720,0
20230822,164600,1540860,6720,6720,6720,6720,0
20230822,164500,1540860,6720,6720,6720,6720,0
20230822,164400,1540860,6720,6720,6720,6720,0
20230822,164300,1540860,6720,6720,6720,6720,0
20230822,164200,1540860,6720,6720,6720,6720,0
20230822,164100,1540860,6720,6720,6720,6720,0
20230822,164000,1540860,6720,6720,6720,6720,0
20230822,163900,1540860,6720,6720,6720,6720,0
20230822,163800,1540860,6720,6720,6720,6720,0
20230822,163700,1540860,6720,6720,6720,6720,0
20230822,163600,1540860,6720,6720,6720,6720,0
20230822,163500,1540860,6720,6720,6720,6720,0
20230822,163400,1540860,6720,6720,6720,6720,1
20230822,163300,1540860,6720,6720,6720,6720,0
20230822,163200,1540860,6720,6720,6720,6720,0
20230822,163100,1540860,6720,6720,6720,6720,0
20230822,163000,1540860,6720,6720,6720,6720,0
20230822,162900,1540860,6720,6720,6720,6720,0
20230822,162800,1540860,6720,6720,6720,6720,0
20230822,162700,1540860,6720,6720,6720,6720,0
20230822,162600,1540860,6720,6720,6720,6720,0
20230822,162500,1540860,6720,6720,6720,6720,0
20230822,162400,1540860,6720,6720,6720,6720,0
20230822,162300,1540860,6720,6720,6720,6720,0
20230822,162200,1540860,6720,6720,6720,6720,0
20230822,162100,1540860,6720,6720,6720,6720,0
20230822,162000,1540860,6720,6720,6720,6720,0
20230822,161900,1540860,6720,6720,6720,6720,0
20230822,161800,1540860,6720,6720,6720,6720,0
20230822,161700,1540860,6720,6720,6720,6720,0
20230822,161600,1540860,6720,6720,6720,6720,0
20230822,161500,1540860,6720,6720,6720,6720,0
20230822,161400,1540860,6720,6720,6720,6720,0
20230822,161300,1540860,6720,6720,6720,6720,0
20230822,161200,1540860,6720,6720,6720,6720,0
20230822,161100,1540860,6720,6720,6720,6720,0
20230822,161000,1540860,6720,6720,6720,6720,0
20230822,160900,1540860,6720,6720,6720,6720,0
20230822,160800,1540860,6720,6720,6720,6720,0
20230822,160700,1540860,6720,6720,6720,6720,0
20230822,160600,1540860,6720,6720,6720,6720,0
20230822,160500,1540860,6720,6720,6720,6720,0
20230822,160400,1540860,6720,6720,6720,6720,1
20230822,160300,1540860,6720,6720,6720,6720,0
20230822,160200,1540860,6720,6720,6720,6720,0
20230822,160100,1540860,6720,6720,6720,6720,0
20230822,160000,1540860,6720,6720,6720,6720,0
20230822,155900,1540860,6720,6720,6720,6720,0
20230822,155800,1540860,6720,6720,6720,6720,0
20230822,155700,1540860,6720,6720,6720,6720,0
20230822,155600,1540860,6720,6720,6720,6720,0
20230822,155500,1540860,6720,6720,6720,6720,0
20230822,155400,1540860,6720,6720,6720,6720,0
20230822,155300,1540860,6720,6720,6720,6720,0
20230822,155200,1540860,6720,6720,6720,6720,0
20230822,155100,1540860,6720,6720,6720,6720,0
20230822,155000,1540860,6720,6720,6720,6720,0
20230822,154900,1540860,6720,6720,6720,6720,0
20230822,154800,1540860,6720,6720,6720,6720,0
20230822,154700,1540860,6720,6720,6720,6720,0
20230822,154600,1540860,6720,6720,6720,6720,0
20230822,154500,1540860,6720,6720,6720,6720,0
20230822,154400,1540860,6720,6720,6720,6720,0
20230822,154300,1540860,6720,6720,6720,6720,0
20230822,154200,1540860,6720,6720,6720,6720,0
20230822,154100,1540860,6720,6720,6720,6720,0
20230822,154000,1540860,6720,6720,6720,6720,0
20230822,153900,1540860,6720,6720,6720,6720,0
20230822,153800,1540860,6720,6720,6720,6720,0
20230822,153700,1540860,6720,6720,6720,6720,0
20230822,153600,1540860,6720,6720,6720,6720,0
20230822,153500,1540860,6720,6720,6720,6720,0
20230822,153400,1540860,6720,6720,6720,6720,1
20230822,153300,1540860,6720,6720,6720,6720,0
20230822,153200,1540860,6720,6720,6720,6720,0
20230822,153100,1540860,6720,6720,6720,6720,0
20230822,153000,1540860,6720,6720,6720,6720,0
20230822,152900,1540860,6720,6720,6720,6720,0
20230822,152800,1540860,6720,6720,6720,6720,0
20230822,152700,1540860,6720,6720,6720,6720,0
20230822,152600,1540860,6720,6720,6720,6720,0
20230822,152500,1540860,6720,6720,6720,6720,0
20230822,152400,1540860,6720,6720,6720,6720,0
20230822,152300,1540860,6720,6720,6720,6720,0
20230822,152200,1540860,6720,6720,6720,6720,0
20230822,152100,1540860,6720,6720,6720,6720,0
20230822,152000,1540860,6720,6720,6720,6720,0
20230822,151900,1540860,6720,6720,6720,6720,0
20230822,151800,1540860,6720,6720,6720,6720,0
20230822,151700,1540860,6720,6720,6720,6720,0
20230822,151600,1540860,6720,6720,6720,6720,0
20230822,151500,1540860,6720,6720,6720,6720,0
20230822,151400,1540860,6720,6720,6720,6720,0
20230822,151300,1540860,6720,6720,6720,6720,0
20230822,151200,1540860,6720,6720,6720,6720,0
20230822,151100,1540860,6720,6720,6720,6720,0
20230822,151000,1540860,6720,6720,6720,6720,0
20230822,150900,1540860,6720,6720,6720,6720,0
20230822,150800,1540860,6720,6720,6720,6720,0
20230822,150700,1540860,6720,6720,6720,6720,0
20230822,150600,1540860,6720,6720,6720,6720,0
20230822,150500,1540860,6720,6720,6720,6720,0
20230822,150400,1540860,6720,6720,6720,6720,0
20230822,150300,1540860,6720,6720,6720,6720,0
20230822,150200,1540860,6720,6720,6720,6720,0
20230822,150100,1540860,6720,6720,6720,6720,0
20230822,150000,1540860,6720,6720,6720,6720,0
20230822,145900,1540860,6720,6720,6720,6720,0
20230822,145800,1540860,6720,6720,6720,6720,0
20230822,145700,1540860,6720,6720,6720,6720,0
20230822,145600,1540860,6720,6720,6720,6720,0
20230822,145500,1540860,6720,6720,6720,6720,0
20230822,145400,1540860,6720,6720,6720,6720,0
20230822,145300,1540860,6720,6720,6720,6720,0
20230822,145200,1540860,6720,6720,6720,6720,0
20230822,145100,1540860,6720,6720,6720,6720,0
20230822,145000,1540860,6720,6720,6720,6720,0
20230822,144900,1540860,6720,6720,6720,6720,0
20230822,144800,1540860,6720,6720,6720,6720,0
20230822,144700,1540860,6720,6720,6720,6720,0
20230822,144600,1540860,6720,6720,6720,6720,1
20230822,144500,1534140,6200,6200,6200,6200,0
20230822,144400,1534140,6200,6200,6200,6200,0
20230822,144300,1534140,6200,6200,6200,6200,0
20230822,144200,1534140,6200,6200,6200,6200,0
20230822,144100,1534140,6200,6200,6200,6200,0
20230822,144000,1534140,6200,6200,6200,6200,0
20230822,143900,1534140,6200,6200,6200,6200,0
20230822,143800,1534140,6200,6200,6200,6200,0
20230822,143700,1534140,6200,6200,6200,6200,0
20230822,143600,1534140,6200,6200,6200,6200,0
20230822,143500,1534140,6200,6200,6200,6200,0
20230822,143400,1534140,6200,6200,6200,6200,0
20230822,143300,1534140,6200,6200,6200,6200,0
20230822,143200,1534140,6200,6200,6200,6200,0
20230822,143100,1534140,6200,6200,6200,6200,0
20230822,143000,1534140,6200,6200,6200,6200,0
20230822,142900,1534140,6200,6200,6200,6200,0
20230822,142800,1534140,6200,6200,6200,6200,0
20230822,142700,1534140,6200,6200,6200,6200,0
20230822,142600,1534140,6200,6200,6200,6200,0
20230822,142500,1534140,6200,6200,6200,6200,0
20230822,142400,1534140,6200,6200,6200,6200,0
20230822,142300,1534140,6200,6200,6200,6200,0
20230822,142200,1534140,6200,6200,6200,6200,0
20230822,142100,1534140,6200,6200,6200,6200,0
20230822,142000,1534140,6200,6200,6200,6200,0
20230822,141900,1534140,6200,6200,6200,6200,0
20230822,141800,1534140,6200,6200,6200,6200,0
20230822,141700,1534140,6200,6200,6200,6200,0
20230822,141600,1534140,6200,6200,6200,6200,0
20230822,141500,1534140,6200,6200,6200,6200,0
20230822,141400,1534140,6200,6200,6200,6200,0
20230822,141300,1534140,6200,6200,6200,6200,0
20230822,141200,1534140,6200,6200,6200,6200,0
20230822,141100,1534140,6200,6200,6200,6200,0
20230822,141000,1534140,6200,6200,6200,6200,0
20230822,140900,1534140,6200,6200,6200,6200,0
20230822,140800,1534140,6200,6200,6200,6200,0
20230822,140700,1534140,6200,6200,6200,6200,0
20230822,140600,1534140,6200,6200,6200,6200,0
20230822,140500,1534140,6200,6200,6200,6200,0
20230822,140400,1534140,6200,6200,6200,6200,0
20230822,140300,1534140,6200,6200,6200,6200,0
20230822,140200,1534140,6200,6200,6200,6200,0
20230822,140100,1534140,6200,6200,6200,6200,0
20230822,140000,1534140,6200,6200,6200,6200,0
20230822,135900,1534140,6200,6200,6200,6200,0
20230822,135800,1534140,6200,6200,6200,6200,0
20230822,135700,1534140,6200,6200,6200,6200,0
20230822,135600,1534140,6200,6200,6200,6200,0
20230822,135500,1534140,6200,6200,6200,6200,0
20230822,135400,1534140,6200,6200,6200,6200,0
20230822,135300,1534140,6200,6200,6200,6200,0
20230822,135200,1534140,6200,6200,6200,6200,0
20230822,135100,1534140,6200,6200,6200,6200,0
20230822,135000,1534140,6200,6200,6200,6200,0
20230822,134900,1534140,6200,6200,6200,6200,0
20230822,134800,1534140,6200,6200,6200,6200,0
20230822,134700,1534140,6200,6200,6200,6200,0
20230822,134600,1534140,6200,6200,6200,6200,0
20230822,134500,1534140,6200,6200,6200,6200,0
20230822,134400,1534140,6200,6200,6200,6200,0
20230822,134300,1534140,6200,6200,6200,6200,0
20230822,134200,1534140,6200,6200,6200,6200,0
20230822,134100,1534140,6200,6200,6200,6200,0
20230822,134000,1534140,6200,6200,6200,6200,0
20230822,133900,1534140,6200,6200,6200,6200,0
20230822,133800,1534140,6200,6200,6200,6200,0
20230822,133700,1534140,6200,6200,6200,6200,0
20230822,133600,1534140,6200,6200,6200,6200,0
20230822,133500,1534140,6200,6200,6200,6200,0
20230822,133400,1534140,6200,6200,6200,6200,0
20230822,133300,1534140,6200,6200,6200,6200,0
20230822,133200,1534140,6200,6200,6200,6200,0
20230822,133100,1534140,6200,6200,6200,6200,0
20230822,133000,1534140,6200,6200,6200,6200,0
20230822,132900,1534140,6200,6200,6200,6200,0
20230822,132800,1534140,6200,6200,6200,6200,0
20230822,132700,1534140,6200,6200,6200,6200,0
20230822,132600,1534140,6200,6200,6200,6200,0
20230822,132500,1534140,6200,6200,6200,6200,0
20230822,132400,1534140,6200,6200,6200,6200,0
20230822,132300,1534140,6200,6200,6200,6200,0
20230822,132200,1534140,6200,6200,6200,6200,0
20230822,132100,1534140,6200,6200,6200,6200,0
20230822,132000,1534140,6200,6200,6200,6200,0
20230822,131900,1534140,6200,6200,6200,6200,0
20230822,131800,1534140,6200,6200,6200,6200,0
20230822,131700,1534140,6200,6200,6200,6200,0
20230822,131600,1534140,6200,6200,6200,6200,0
20230822,131500,1534140,6200,6200,6200,6200,0
20230822,131400,1534140,6200,6200,6200,6200,0
20230822,131300,1534140,6200,6200,6200,6200,0
20230822,131200,1534140,6200,6200,6200,6200,0
20230822,131100,1534140,6200,6200,6200,6200,0
20230822,131000,1534140,6200,6200,6200,6200,0
20230822,130900,1534140,6200,6200,6200,6200,0
20230822,130800,1534140,6200,6200,6200,6200,0
20230822,130700,1534140,6200,6200,6200,6200,0
20230822,130600,1534140,6200,6200,6200,6200,0
20230822,130500,1534140,6200,6200,6200,6200,0
20230822,130400,1534140,6200,6200,6200,6200,0
20230822,130300,1534140,6200,6200,6200,6200,0
20230822,130200,1534140,6200,6200,6200,6200,0
20230822,130100,1534140,6200,6200,6200,6200,0
20230822,130000,1534140,6200,6200,6200,6200,0
20230822,125900,1534140,6200,6200,6200,6200,0
20230822,125800,1534140,6200,6200,6200,6200,0
20230822,125700,1534140,6200,6200,6200,6200,0
20230822,125600,1534140,6200,6200,6200,6200,0
20230822,125500,1534140,6200,6200,6200,6200,0
20230822,125400,1534140,6200,6200,6200,6200,242
20230822,125300,33740,6200,6200,6200,6200,0
20230822,125200,33740,6200,6200,6200,6200,0
20230822,125100,33740,6200,6200,6200,6200,0
20230822,125000,33740,6200,6200,6200,6200,1
20230822,124900,27540,6900,6900,6900,6900,0
20230822,124800,27540,6900,6900,6900,6900,0
20230822,124700,27540,6900,6900,6900,6900,0
20230822,124600,27540,6900,6900,6900,6900,0
20230822,124500,27540,6900,6900,6900,6900,0
20230822,124400,27540,6900,6900,6900,6900,0
20230822,124300,27540,6900,6900,6900,6900,0
20230822,124200,27540,6900,6900,6900,6900,0
20230822,124100,27540,6900,6900,6900,6900,0
20230822,124000,27540,6900,6900,6900,6900,0
20230822,123900,27540,6900,6900,6900,6900,0
20230822,123800,27540,6900,6900,6900,6900,0
20230822,123700,27540,6900,6900,6900,6900,0
20230822,123600,27540,6900,6900,6900,6900,0
20230822,123500,27540,6900,6900,6900,6900,0
20230822,123400,27540,6900,6900,6900,6900,0
20230822,123300,27540,6900,6900,6900,6900,0
20230822,123200,27540,6900,6900,6900,6900,0
20230822,123100,27540,6900,6900,6900,6900,0
20230822,123000,27540,6900,6900,6900,6900,0
20230822,122900,27540,6900,6900,6900,6900,0
20230822,122800,27540,6900,6900,6900,6900,0
20230822,122700,27540,6900,6900,6900,6900,0
20230822,122600,27540,6900,6900,6900,6900,0
20230822,122500,27540,6900,6900,6900,6900,0
20230822,122400,27540,6900,6900,6900,6900,0
20230822,122300,27540,6900,6900,6900,6900,0
20230822,122200,27540,6900,6900,6900,6900,0
20230822,122100,27540,6900,6900,6900,6900,0
20230822,122000,27540,6900,6900,6900,6900,0
20230822,121900,27540,6900,6900,6900,6900,0
20230822,121800,27540,6900,6900,6900,6900,0
20230822,121700,27540,6900,6900,6900,6900,0
20230822,121600,27540,6900,6900,6900,6900,0
20230822,121500,27540,6900,6900,6900,6900,0
20230822,121400,27540,6900,6900,6900,6900,0
20230822,121300,27540,6900,6900,6900,6900,0
20230822,121200,27540,6900,6900,6900,6900,0
20230822,121100,27540,6900,6900,6900,6900,0
20230822,121000,27540,6900,6900,6900,6900,0
20230822,120900,27540,6900,6900,6900,6900,0
20230822,120800,27540,6900,6900,6900,6900,0
20230822,120700,27540,6900,6900,6900,6900,0
20230822,120600,27540,6900,6900,6900,6900,0
20230822,120500,27540,6900,6900,6900,6900,0
20230822,120400,27540,6900,6900,6900,6900,0
20230822,120300,27540,6900,6900,6900,6900,0
20230822,120200,27540,6900,6900,6900,6900,0
20230822,120100,27540,6900,6900,6900,6900,0
20230822,120000,27540,6900,6900,6900,6900,0
20230822,115900,27540,6900,6900,6900,6900,0
20230822,115800,27540,6900,6900,6900,6900,0
20230822,115700,27540,6900,6900,6900,6900,0
20230822,115600,27540,6900,6900,6900,6900,0
20230822,115500,27540,6900,6900,6900,6900,0
20230822,115400,27540,6900,6900,6900,6900,0
20230822,115300,27540,6900,6900,6900,6900,0
20230822,115200,27540,6900,6900,6900,6900,0
20230822,115100,27540,6900,6900,6900,6900,0
20230822,115000,27540,6900,6900,6900,6900,0
20230822,114900,27540,6900,6900,6900,6900,0
20230822,114800,27540,6900,6900,6900,6900,0
20230822,114700,27540,6900,6900,6900,6900,0
20230822,114600,27540,6900,6900,6900,6900,0
20230822,114500,27540,6900,6900,6900,6900,0
20230822,114400,27540,6900,6900,6900,6900,0
20230822,114300,27540,6900,6900,6900,6900,0
20230822,114200,27540,6900,6900,6900,6900,0
20230822,114100,27540,6900,6900,6900,6900,0
20230822,114000,27540,6900,6900,6900,6900,0
20230822,113900,27540,6900,6900,6900,6900,0
20230822,113800,27540,6900,6900,6900,6900,0
20230822,113700,27540,6900,6900,6900,6900,0
20230822,113600,27540,6900,6900,6900,6900,0
20230822,113500,27540,6900,6900,6900,6900,0
20230822,113400,27540,6900,6900,6900,6900,0
20230822,113300,27540,6900,6900,6900,6900,0
20230822,113200,27540,6900,6900,6900,6900,0
20230822,113100,27540,6900,6900,6900,6900,0
20230822,113000,27540,6900,6900,6900,6900,0
20230822,112900,27540,6900,6900,6900,6900,0
20230822,112800,27540,6900,6900,6900,6900,0
20230822,112700,27540,6900,6900,6900,6900,0
20230822,112600,27540,6900,6900,6900,6900,0
20230822,112500,27540,6900,6900,6900,6900,0
20230822,112400,27540,6900,6900,6900,6900,0
20230822,112300,27540,6900,6900,6900,6900,0
20230822,112200,27540,6900,6900,6900,6900,0
20230822,112100,27540,6900,6900,6900,6900,0
20230822,112000,27540,6900,6900,6900,6900,0
20230822,111900,27540,6900,6900,6900,6900,0
20230822,111800,27540,6900,6900,6900,6900,0
20230822,111700,27540,6900,6900,6900,6900,0
20230822,111600,27540,6900,6900,6900,6900,0
20230822,111500,27540,6900,6900,6900,6900,0
20230822,111400,27540,6900,6900,6900,6900,0
20230822,111300,27540,6900,6900,6900,6900,0
20230822,111200,27540,6900,6900,6900,6900,0
20230822,111100,27540,6900,6900,6900,6900,0
20230822,111000,27540,6900,6900,6900,6900,0
20230822,110900,27540,6900,6900,6900,6900,0
20230822,110800,27540,6900,6900,6900,6900,0
20230822,110700,27540,6900,6900,6900,6900,0
20230822,110600,27540,6900,6900,6900,6900,0
20230822,110500,27540,6900,6900,6900,6900,0
20230822,110400,27540,6900,6900,6900,6900,0
20230822,110300,27540,6900,6900,6900,6900,0
20230822,110200,27540,6900,6900,6900,6900,0
20230822,110100,27540,6900,6900,6900,6900,0
20230822,110000,27540,6900,6900,6900,6900,0
20230822,105900,27540,6900,6900,6900,6900,0
20230822,105800,27540,6900,6900,6900,6900,0
20230822,105700,27540,6900,6900,6900,6900,0
20230822,105600,27540,6900,6900,6900,6900,0
20230822,105500,27540,6900,6900,6900,6900,0
20230822,105400,27540,6900,6900,6900,6900,0
20230822,105300,27540,6900,6900,6900,6900,0
20230822,105200,27540,6900,6900,6900,6900,0
20230822,105100,27540,6900,6900,6900,6900,0
20230822,105000,27540,6900,6900,6900,6900,0
20230822,104900,27540,6900,6900,6900,6900,0
20230822,104800,27540,6900,6900,6900,6900,0
20230822,104700,27540,6900,6900,6900,6900,0
20230822,104600,27540,6900,6900,6900,6900,0
20230822,104500,27540,6900,6900,6900,6900,0
20230822,104400,27540,6900,6900,6900,6900,0
20230822,104300,27540,6900,6900,6900,6900,0
20230822,104200,27540,6900,6900,6900,6900,0
20230822,104100,27540,6900,6900,6900,6900,0
20230822,104000,27540,6900,6900,6900,6900,0
20230822,103900,27540,6900,6900,6900,6900,0
20230822,103800,27540,6900,6900,6900,6900,0
20230822,103700,27540,6900,6900,6900,6900,0
20230822,103600,27540,6900,6900,6900,6900,0
20230822,103500,27540,6900,6900,6900,6900,0
20230822,103400,27540,6900,6900,6900,6900,0
20230822,103300,27540,6900,6900,6900,6900,0
20230822,103200,27540,6900,6900,6900,6900,0
20230822,103100,27540,6900,6900,6900,6900,0
20230822,103000,27540,6900,6900,6900,6900,0
20230822,102900,27540,6900,6900,6900,6900,0
20230822,102800,27540,6900,6900,6900,6900,0
20230822,102700,27540,6900,6900,6900,6900,0
20230822,102600,27540,6900,6900,6900,6900,0
20230822,102500,27540,6900,6900,6900,6900,0
20230822,102400,27540,6900,6900,6900,6900,0
20230822,102300,27540,6900,6900,6900,6900,0
20230822,102200,27540,6900,6900,6900,6900,0
20230822,102100,27540,6900,6900,6900,6900,0
20230822,102000,27540,6900,6900,6900,6900,0
20230822,101900,27540,6900,6900,6900,6900,0
20230822,101800,27540,6900,6900,6900,6900,0
20230822,101700,27540,6900,6900,6900,6900,0
20230822,101600,27540,6900,6900,6900,6900,0
20230822,101500,27540,6900,6900,6900,6900,0
20230822,101400,27540,6900,6900,6900,6900,0
20230822,101300,27540,6900,6900,6900,6900,0
20230822,101200,27540,6900,6900,6900,6900,0
20230822,101100,27540,6900,6900,6900,6900,0
20230822,101000,27540,6900,6900,6900,6900,0
20230822,100900,27540,6900,6900,6900,6900,0
20230822,100800,27540,6900,6900,6900,6900,0
20230822,100700,27540,6900,6900,6900,6900,0
20230822,100600,27540,6900,6900,6900,6900,0
20230822,100500,27540,6900,6900,6900,6900,0
20230822,100400,27540,6900,6900,6900,6900,0
20230822,100300,27540,6900,6900,6900,6900,0
20230822,100200,27540,6900,6900,6900,6900,0
20230822,100100,27540,6900,6900,6900,6900,0
20230822,100000,27540,6900,6900,6900,6900,0
20230822,095900,27540,6900,6900,6900,6900,0
20230822,095800,27540,6900,6900,6900,6900,0
20230822,095700,27540,6900,6900,6900,6900,0
20230822,095600,27540,6900,6900,6900,6900,0
20230822,095500,27540,6900,6900,6900,6900,0
20230822,095400,27540,6900,6900,6900,6900,0
20230822,095300,27540,6900,6900,6900,6900,0
20230822,095200,27540,6900,6900,6900,6900,0
20230822,095100,27540,6900,6900,6900,6900,0
20230822,095000,27540,6900,6900,6900,6900,0
20230822,094900,27540,6900,6900,6900,6900,0
20230822,094800,27540,6900,6900,6900,6900,0
20230822,094700,27540,6900,6900,6900,6900,0
20230822,094600,27540,6900,6900,6900,6900,0
20230822,094500,27540,6900,6900,6900,6900,0
20230822,094400,27540,6900,6900,6900,6900,0
20230822,094300,27540,6900,6900,6900,6900,0
20230822,094200,27540,6900,6900,6900,6900,0
20230822,094100,27540,6900,6900,6900,6900,0
20230822,094000,27540,6900,6900,6900,6900,0
20230822,093900,27540,6900,6900,6900,6900,0
20230822,093800,27540,6900,6900,6900,6900,0
20230822,093700,27540,6900,6900,6900,6900,0
20230822,093600,27540,6900,6900,6900,6900,0
20230822,093500,27540,6900,6900,6900,6900,0
20230822,093400,27540,6900,6900,6900,6900,0
20230822,093300,27540,6900,6900,6900,6900,0
20230822,093200,27540,6900,6900,6900,6900,0
20230822,093100,27540,6900,6900,6900,6900,0
20230822,093000,27540,6900,6900,6900,6900,0
20230822,092900,27540,6900,6900,6900,6900,0
20230822,092800,27540,6900,6900,6900,6900,0
20230822,092700,27540,6900,6900,6900,6900,0
20230822,092600,27540,6900,6900,6900,6900,0
20230822,092500,27540,6900,6900,6900,6900,0
20230822,092400,27540,6900,6900,6900,6900,0
20230822,092300,27540,6900,6900,6900,6900,0
20230822,092200,27540,6900,6900,6900,6900,0
20230822,092100,27540,6900,6900,6900,6900,0
20230822,092000,27540,6900,6900,6900,6900,0
20230822,091900,27540,6900,6900,6900,6900,0
20230822,091800,27540,6900,6900,6900,6900,0
20230822,091700,27540,6900,6900,6900,6900,0
20230822,091600,27540,6900,6900,6900,6900,0
20230822,091500,27540,6900,6900,6900,6900,0
20230822,091400,27540,6900,6900,6900,6900,0
20230822,091300,27540,6900,6900,6900,6900,0
20230822,091200,27540,6900,6900,6900,6900,0
20230822,091100,27540,6900,6900,6900,6900,0
20230822,091000,27540,6900,6900,6900,6900,0
20230822,090900,27540,6900,6900,6900,6900,0
20230822,090800,27540,6900,6900,6900,6900,0
20230822,090700,27540,6900,6900,6900,6900,0
20230822,090600,27540,6900,6900,6900,6900,0
20230822,090500,27540,6900,6900,6900,6900,0
20230822,090400,27540,6900,6900,6900,6900,0
20230822,090300,27540,6900,6900,6900,6900,0
20230822,090200,27540,6900,6870,6900,6870,4
20230822,090100,0,6850,6850,6850,6850,0
20230822,090000,0,6850,6850,6850,6850,0