KissMeData/086220/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194000,397410,1999,1999,1999,1999,100
20230804,193900,397410,1999,1999,1999,1999,0
20230804,193800,397410,1999,1999,1999,1999,0
20230804,193700,397410,1999,1999,1999,1999,0
20230804,193600,397410,1999,1999,1999,1999,0
20230804,193500,397410,1999,1999,1999,1999,0
20230804,193400,397410,1999,1999,1999,1999,0
20230804,193300,397410,1999,1999,1999,1999,0
20230804,193200,397410,1999,1999,1999,1999,0
20230804,193100,397410,1999,1999,1999,1999,0
20230804,193000,397410,1999,1999,1999,1999,0
20230804,192900,397410,1999,1999,1999,1999,0
20230804,192800,397410,1999,1999,1999,1999,0
20230804,192700,397410,1999,1999,1999,1999,0
20230804,192600,397410,1999,1999,1999,1999,0
20230804,192500,397410,1999,1999,1999,1999,0
20230804,192400,397410,1999,1999,1999,1999,0
20230804,192300,397410,1999,1999,1999,1999,0
20230804,192200,397410,1999,1999,1999,1999,0
20230804,192100,397410,1999,1999,1999,1999,0
20230804,192000,397410,1999,1999,1999,1999,0
20230804,191900,397410,1999,1999,1999,1999,0
20230804,191800,397410,1999,1999,1999,1999,0
20230804,191700,397410,1999,1999,1999,1999,0
20230804,191600,397410,1999,1999,1999,1999,0
20230804,191500,397410,1999,1999,1999,1999,0
20230804,191400,397410,1999,1999,1999,1999,0
20230804,191300,397410,1999,1999,1999,1999,0
20230804,191200,397410,1999,1999,1999,1999,0
20230804,191100,397410,1999,1999,1999,1999,0
20230804,191000,397410,1999,1999,1999,1999,100
20230804,190900,397410,1999,1999,1999,1999,0
20230804,190800,397410,1999,1999,1999,1999,0
20230804,190700,397410,1999,1999,1999,1999,0
20230804,190600,397410,1999,1999,1999,1999,0
20230804,190500,397410,1999,1999,1999,1999,0
20230804,190400,397410,1999,1999,1999,1999,0
20230804,190300,397410,1999,1999,1999,1999,0
20230804,190200,397410,1999,1999,1999,1999,0
20230804,190100,397410,1999,1999,1999,1999,0
20230804,190000,397410,1999,1999,1999,1999,0
20230804,185900,397410,1999,1999,1999,1999,0
20230804,185800,397410,1999,1999,1999,1999,0
20230804,185700,397410,1999,1999,1999,1999,0
20230804,185600,397410,1999,1999,1999,1999,0
20230804,185500,397410,1999,1999,1999,1999,0
20230804,185400,397410,1999,1999,1999,1999,0
20230804,185300,397410,1999,1999,1999,1999,0
20230804,185200,397410,1999,1999,1999,1999,0
20230804,185100,397410,1999,1999,1999,1999,0
20230804,185000,397410,1999,1999,1999,1999,0
20230804,184900,397410,1999,1999,1999,1999,0
20230804,184800,397410,1999,1999,1999,1999,0
20230804,184700,397410,1999,1999,1999,1999,0
20230804,184600,397410,1999,1999,1999,1999,0
20230804,184500,397410,1999,1999,1999,1999,0
20230804,184400,397410,1999,1999,1999,1999,0
20230804,184300,397410,1999,1999,1999,1999,0
20230804,184200,397410,1999,1999,1999,1999,0
20230804,184100,397410,1999,1999,1999,1999,0
20230804,184000,397410,1999,1999,1999,1999,100
20230804,183900,397410,1999,1999,1999,1999,0
20230804,183800,397410,1999,1999,1999,1999,0
20230804,183700,397410,1999,1999,1999,1999,0
20230804,183600,397410,1999,1999,1999,1999,0
20230804,183500,397410,1999,1999,1999,1999,0
20230804,183400,397410,1999,1999,1999,1999,0
20230804,183300,397410,1999,1999,1999,1999,0
20230804,183200,397410,1999,1999,1999,1999,0
20230804,183100,397410,1999,1999,1999,1999,0
20230804,183000,397410,1999,1999,1999,1999,0
20230804,182900,397410,1999,1999,1999,1999,0
20230804,182800,397410,1999,1999,1999,1999,0
20230804,182700,397410,1999,1999,1999,1999,0
20230804,182600,397410,1999,1999,1999,1999,0
20230804,182500,397410,1999,1999,1999,1999,0
20230804,182400,397410,1999,1999,1999,1999,0
20230804,182300,397410,1999,1999,1999,1999,0
20230804,182200,397410,1999,1999,1999,1999,0
20230804,182100,397410,1999,1999,1999,1999,0
20230804,182000,397410,1999,1999,1999,1999,0
20230804,181900,397410,1999,1999,1999,1999,0
20230804,181800,397410,1999,1999,1999,1999,0
20230804,181700,397410,1999,1999,1999,1999,0
20230804,181600,397410,1999,1999,1999,1999,0
20230804,181500,397410,1999,1999,1999,1999,0
20230804,181400,397410,1999,1999,1999,1999,0
20230804,181300,397410,1999,1999,1999,1999,0
20230804,181200,397410,1999,1999,1999,1999,0
20230804,181100,397410,1999,1999,1999,1999,0
20230804,181000,397410,1999,1999,1999,1999,100
20230804,180900,397410,1999,1999,1999,1999,0
20230804,180800,397410,1999,1999,1999,1999,0
20230804,180700,397410,1999,1999,1999,1999,0
20230804,180600,397410,1999,1999,1999,1999,0
20230804,180500,397410,1999,1999,1999,1999,0
20230804,180400,397410,1999,1999,1999,1999,0
20230804,180300,397410,1999,1999,1999,1999,0
20230804,180200,397410,1999,1999,1999,1999,0
20230804,180100,397410,1999,1999,1999,1999,0
20230804,180000,397410,1999,1999,1999,1999,0
20230804,175900,397410,1999,1999,1999,1999,0
20230804,175800,397410,1999,1999,1999,1999,0
20230804,175700,397410,1999,1999,1999,1999,0
20230804,175600,397410,1999,1999,1999,1999,0
20230804,175500,397410,1999,1999,1999,1999,0
20230804,175400,397410,1999,1999,1999,1999,0
20230804,175300,397410,1999,1999,1999,1999,0
20230804,175200,397410,1999,1999,1999,1999,0
20230804,175100,397410,1999,1999,1999,1999,0
20230804,175000,397410,1999,1999,1999,1999,0
20230804,174900,397410,1999,1999,1999,1999,0
20230804,174800,397410,1999,1999,1999,1999,0
20230804,174700,397410,1999,1999,1999,1999,0
20230804,174600,397410,1999,1999,1999,1999,0
20230804,174500,397410,1999,1999,1999,1999,0
20230804,174400,397410,1999,1999,1999,1999,0
20230804,174300,397410,1999,1999,1999,1999,0
20230804,174200,397410,1999,1999,1999,1999,0
20230804,174100,397410,1999,1999,1999,1999,0
20230804,174000,397410,1999,1999,1999,1999,100
20230804,173900,397410,1999,1999,1999,1999,0
20230804,173800,397410,1999,1999,1999,1999,0
20230804,173700,397410,1999,1999,1999,1999,0
20230804,173600,397410,1999,1999,1999,1999,0
20230804,173500,397410,1999,1999,1999,1999,0
20230804,173400,397410,1999,1999,1999,1999,0
20230804,173300,397410,1999,1999,1999,1999,0
20230804,173200,397410,1999,1999,1999,1999,0
20230804,173100,397410,1999,1999,1999,1999,0
20230804,173000,397410,1999,1999,1999,1999,0
20230804,172900,397410,1999,1999,1999,1999,0
20230804,172800,397410,1999,1999,1999,1999,0
20230804,172700,397410,1999,1999,1999,1999,0
20230804,172600,397410,1999,1999,1999,1999,0
20230804,172500,397410,1999,1999,1999,1999,0
20230804,172400,397410,1999,1999,1999,1999,0
20230804,172300,397410,1999,1999,1999,1999,0
20230804,172200,397410,1999,1999,1999,1999,0
20230804,172100,397410,1999,1999,1999,1999,0
20230804,172000,397410,1999,1999,1999,1999,0
20230804,171900,397410,1999,1999,1999,1999,0
20230804,171800,397410,1999,1999,1999,1999,0
20230804,171700,397410,1999,1999,1999,1999,0
20230804,171600,397410,1999,1999,1999,1999,0
20230804,171500,397410,1999,1999,1999,1999,0
20230804,171400,397410,1999,1999,1999,1999,0
20230804,171300,397410,1999,1999,1999,1999,0
20230804,171200,397410,1999,1999,1999,1999,0
20230804,171100,397410,1999,1999,1999,1999,0
20230804,171000,397410,1999,1999,1999,1999,100
20230804,170900,397410,1999,1999,1999,1999,0
20230804,170800,397410,1999,1999,1999,1999,0
20230804,170700,397410,1999,1999,1999,1999,0
20230804,170600,397410,1999,1999,1999,1999,0
20230804,170500,397410,1999,1999,1999,1999,0
20230804,170400,397410,1999,1999,1999,1999,0
20230804,170300,397410,1999,1999,1999,1999,0
20230804,170200,397410,1999,1999,1999,1999,0
20230804,170100,397410,1999,1999,1999,1999,0
20230804,170000,397410,1999,1999,1999,1999,0
20230804,165900,397410,1999,1999,1999,1999,0
20230804,165800,397410,1999,1999,1999,1999,0
20230804,165700,397410,1999,1999,1999,1999,0
20230804,165600,397410,1999,1999,1999,1999,0
20230804,165500,397410,1999,1999,1999,1999,0
20230804,165400,397410,1999,1999,1999,1999,0
20230804,165300,397410,1999,1999,1999,1999,0
20230804,165200,397410,1999,1999,1999,1999,0
20230804,165100,397410,1999,1999,1999,1999,0
20230804,165000,397410,1999,1999,1999,1999,0
20230804,164900,397410,1999,1999,1999,1999,0
20230804,164800,397410,1999,1999,1999,1999,0
20230804,164700,397410,1999,1999,1999,1999,0
20230804,164600,397410,1999,1999,1999,1999,0
20230804,164500,397410,1999,1999,1999,1999,0
20230804,164400,397410,1999,1999,1999,1999,0
20230804,164300,397410,1999,1999,1999,1999,0
20230804,164200,397410,1999,1999,1999,1999,0
20230804,164100,397410,1999,1999,1999,1999,0
20230804,164000,397410,1999,1999,1999,1999,100
20230804,163900,397410,1999,1999,1999,1999,0
20230804,163800,397410,1999,1999,1999,1999,0
20230804,163700,397410,1999,1999,1999,1999,0
20230804,163600,397410,1999,1999,1999,1999,0
20230804,163500,397410,1999,1999,1999,1999,0
20230804,163400,397410,1999,1999,1999,1999,0
20230804,163300,397410,1999,1999,1999,1999,0
20230804,163200,397410,1999,1999,1999,1999,0
20230804,163100,397410,1999,1999,1999,1999,0
20230804,163000,397410,1999,1999,1999,1999,0
20230804,162900,397410,1999,1999,1999,1999,0
20230804,162800,397410,1999,1999,1999,1999,0
20230804,162700,397410,1999,1999,1999,1999,0
20230804,162600,397410,1999,1999,1999,1999,0
20230804,162500,397410,1999,1999,1999,1999,0
20230804,162400,397410,1999,1999,1999,1999,0
20230804,162300,397410,1999,1999,1999,1999,0
20230804,162200,397410,1999,1999,1999,1999,0
20230804,162100,397410,1999,1999,1999,1999,0
20230804,162000,397410,1999,1999,1999,1999,0
20230804,161900,397410,1999,1999,1999,1999,0
20230804,161800,397410,1999,1999,1999,1999,0
20230804,161700,397410,1999,1999,1999,1999,0
20230804,161600,397410,1999,1999,1999,1999,0
20230804,161500,397410,1999,1999,1999,1999,0
20230804,161400,397410,1999,1999,1999,1999,0
20230804,161300,397410,1999,1999,1999,1999,0
20230804,161200,397410,1999,1999,1999,1999,0
20230804,161100,397410,1999,1999,1999,1999,0
20230804,161000,397410,1999,1999,1999,1999,100
20230804,160900,397410,1999,1999,1999,1999,0
20230804,160800,397410,1999,1999,1999,1999,0
20230804,160700,397410,1999,1999,1999,1999,0
20230804,160600,397410,1999,1999,1999,1999,0
20230804,160500,397410,1999,1999,1999,1999,0
20230804,160400,397410,1999,1999,1999,1999,0
20230804,160300,397410,1999,1999,1999,1999,0
20230804,160200,397410,1999,1999,1999,1999,0
20230804,160100,397410,1999,1999,1999,1999,0
20230804,160000,397410,1999,1999,1999,1999,0
20230804,155900,397410,1999,1999,1999,1999,0
20230804,155800,397410,1999,1999,1999,1999,0
20230804,155700,397410,1999,1999,1999,1999,0
20230804,155600,397410,1999,1999,1999,1999,0
20230804,155500,397410,1999,1999,1999,1999,0
20230804,155400,397410,1999,1999,1999,1999,0
20230804,155300,397410,1999,1999,1999,1999,0
20230804,155200,397410,1999,1999,1999,1999,0
20230804,155100,397410,1999,1999,1999,1999,0
20230804,155000,397410,1999,1999,1999,1999,0
20230804,154900,397410,1999,1999,1999,1999,0
20230804,154800,397410,1999,1999,1999,1999,0
20230804,154700,397410,1999,1999,1999,1999,0
20230804,154600,397410,1999,1999,1999,1999,0
20230804,154500,397410,1999,1999,1999,1999,0
20230804,154400,397410,1999,1999,1999,1999,0
20230804,154300,397410,1999,1999,1999,1999,0
20230804,154200,397410,1999,1999,1999,1999,0
20230804,154100,397410,1999,1999,1999,1999,0
20230804,154000,397410,1999,1999,1999,1999,100
20230804,153900,397410,1999,1999,1999,1999,0
20230804,153800,397410,1999,1999,1999,1999,0
20230804,153700,397410,1999,1999,1999,1999,0
20230804,153600,397410,1999,1999,1999,1999,0
20230804,153500,397410,1999,1999,1999,1999,0
20230804,153400,397410,1999,1999,1999,1999,0
20230804,153300,397410,1999,1999,1999,1999,0
20230804,153200,397410,1999,1999,1999,1999,0
20230804,153100,397410,1999,1999,1999,1999,0
20230804,153000,397410,1999,1999,1999,1999,0
20230804,152900,397410,1999,1999,1999,1999,0
20230804,152800,397410,1999,1999,1999,1999,0
20230804,152700,397410,1999,1999,1999,1999,0
20230804,152600,397410,1999,1999,1999,1999,0
20230804,152500,397410,1999,1999,1999,1999,0
20230804,152400,397410,1999,1999,1999,1999,0
20230804,152300,397410,1999,1999,1999,1999,0
20230804,152200,397410,1999,1999,1999,1999,0
20230804,152100,397410,1999,1999,1999,1999,0
20230804,152000,397410,1999,1999,1999,1999,0
20230804,151900,397410,1999,1999,1999,1999,0
20230804,151800,397410,1999,1999,1999,1999,0
20230804,151700,397410,1999,1999,1999,1999,0
20230804,151600,397410,1999,1999,1999,1999,0
20230804,151500,397410,1999,1999,1999,1999,0
20230804,151400,397410,1999,1999,1999,1999,0
20230804,151300,397410,1999,1999,1999,1999,0
20230804,151200,397410,1999,1999,1999,1999,0
20230804,151100,397410,1999,1999,1999,1999,0
20230804,151000,397410,1999,1999,1999,1999,0
20230804,150900,397410,1999,1999,1999,1999,0
20230804,150800,397410,1999,1999,1999,1999,0
20230804,150700,397410,1999,1999,1999,1999,0
20230804,150600,397410,1999,1999,1999,1999,0
20230804,150500,397410,1999,1999,1999,1999,0
20230804,150400,397410,1999,1999,1999,1999,0
20230804,150300,397410,1999,1999,1999,1999,0
20230804,150200,397410,1999,1999,1999,1999,0
20230804,150100,397410,1999,1999,1999,1999,0
20230804,150000,397410,1999,1999,1999,1999,0
20230804,145900,397410,1999,1999,1999,1999,0
20230804,145800,397410,1999,1999,1999,1999,0
20230804,145700,397410,1999,1999,1999,1999,0
20230804,145600,397410,1999,1999,1999,1999,0
20230804,145500,397410,1999,1999,1999,1999,0
20230804,145400,397410,1999,1999,1999,1999,0
20230804,145300,397410,1999,1999,1999,1999,0
20230804,145200,397410,1999,1999,1999,1999,0
20230804,145100,397410,1999,1999,1999,1999,0
20230804,145000,397410,1999,1999,1999,1999,0
20230804,144900,397410,1999,1999,1999,1999,0
20230804,144800,397410,1999,1999,1999,1999,0
20230804,144700,397410,1999,1999,1999,1999,0
20230804,144600,397410,1999,1999,1999,1999,0
20230804,144500,397410,1999,1999,1999,1999,0
20230804,144400,397410,1999,1999,1999,1999,0
20230804,144300,397410,1999,1999,1999,1999,0
20230804,144200,397410,1999,1999,1999,1999,0
20230804,144100,397410,1999,1999,1999,1999,0
20230804,144000,397410,1999,1999,1999,1999,0
20230804,143900,397410,1999,1999,1999,1999,0
20230804,143800,397410,1999,1999,1999,1999,0
20230804,143700,397410,1999,1999,1999,1999,0
20230804,143600,397410,1999,1999,1999,1999,0
20230804,143500,397410,1999,1999,1999,1999,0
20230804,143400,397410,1999,1999,1999,1999,0
20230804,143300,397410,1999,1999,1999,1999,0
20230804,143200,397410,1999,1999,1999,1999,0
20230804,143100,397410,1999,1999,1999,1999,0
20230804,143000,397410,1999,1999,1999,1999,0
20230804,142900,397410,1999,1999,1999,1999,0
20230804,142800,397410,1999,1999,1999,1999,0
20230804,142700,397410,1999,1999,1999,1999,0
20230804,142600,397410,1999,1999,1999,1999,0
20230804,142500,397410,1999,1999,1999,1999,0
20230804,142400,397410,1999,1999,1999,1999,0
20230804,142300,397410,1999,1999,1999,1999,0
20230804,142200,397410,1999,1999,1999,1999,0
20230804,142100,397410,1999,1999,1999,1999,0
20230804,142000,397410,1999,1999,1999,1999,0
20230804,141900,397410,1999,1999,1999,1999,0
20230804,141800,397410,1999,1999,1999,1999,0
20230804,141700,397410,1999,1999,1999,1999,0
20230804,141600,397410,1999,1999,1999,1999,0
20230804,141500,397410,1999,1999,1999,1999,0
20230804,141400,397410,1999,1999,1999,1999,0
20230804,141300,397410,1999,1999,1999,1999,0
20230804,141200,397410,1999,1999,1999,1999,0
20230804,141100,397410,1999,1999,1999,1999,0
20230804,141000,397410,1999,1999,1999,1999,0
20230804,140900,397410,1999,1999,1999,1999,0
20230804,140800,397410,1999,1999,1999,1999,0
20230804,140700,397410,1999,1999,1999,1999,0
20230804,140600,397410,1999,1999,1999,1999,0
20230804,140500,397410,1999,1999,1999,1999,0
20230804,140400,397410,1999,1999,1999,1999,0
20230804,140300,397410,1999,1999,1999,1999,0
20230804,140200,397410,1999,1999,1999,1999,0
20230804,140100,397410,1999,1999,1999,1999,0
20230804,140000,397410,1999,1999,1999,1999,0
20230804,135900,397410,1999,1999,1999,1999,0
20230804,135800,397410,1999,1999,1999,1999,0
20230804,135700,397410,1999,1999,1999,1999,0
20230804,135600,397410,1999,1999,1999,1999,0
20230804,135500,397410,1999,1999,1999,1999,0
20230804,135400,397410,1999,1999,1999,1999,0
20230804,135300,397410,1999,1999,1999,1999,0
20230804,135200,397410,1999,1999,1999,1999,0
20230804,135100,397410,1999,1999,1999,1999,0
20230804,135000,397410,1999,1999,1999,1999,0
20230804,134900,397410,1999,1999,1999,1999,0
20230804,134800,397410,1999,1999,1999,1999,0
20230804,134700,397410,1999,1999,1999,1999,0
20230804,134600,397410,1999,1999,1999,1999,0
20230804,134500,397410,1999,1999,1999,1999,0
20230804,134400,397410,1999,1999,1999,1999,0
20230804,134300,397410,1999,1999,1999,1999,0
20230804,134200,397410,1999,1999,1999,1999,0
20230804,134100,397410,1999,1999,1999,1999,0
20230804,134000,397410,1999,1999,1999,1999,0
20230804,133900,397410,1999,1999,1999,1999,0
20230804,133800,397410,1999,1999,1999,1999,0
20230804,133700,397410,1999,1999,1999,1999,0
20230804,133600,397410,1999,1999,1999,1999,0
20230804,133500,397410,1999,1999,1999,1999,0
20230804,133400,397410,1999,1999,1999,1999,0
20230804,133300,397410,1999,1999,1999,1999,0
20230804,133200,397410,1999,1999,1999,1999,0
20230804,133100,397410,1999,1999,1999,1999,0
20230804,133000,397410,1999,1999,1999,1999,0
20230804,132900,397410,1999,1999,1999,1999,0
20230804,132800,397410,1999,1999,1999,1999,0
20230804,132700,397410,1999,1999,1999,1999,0
20230804,132600,397410,1999,1999,1999,1999,0
20230804,132500,397410,1999,1999,1999,1999,0
20230804,132400,397410,1999,1999,1999,1999,0
20230804,132300,397410,1999,1999,1999,1999,0
20230804,132200,397410,1999,1999,1999,1999,0
20230804,132100,397410,1999,1999,1999,1999,0
20230804,132000,397410,1999,1999,1999,1999,0
20230804,131900,397410,1999,1999,1999,1999,0
20230804,131800,397410,1999,1999,1999,1999,0
20230804,131700,397410,1999,1999,1999,1999,0
20230804,131600,397410,1999,1999,1999,1999,0
20230804,131500,397410,1999,1999,1999,1999,0
20230804,131400,397410,1999,1999,1999,1999,0
20230804,131300,397410,1999,1999,1999,1999,0
20230804,131200,397410,1999,1999,1999,1999,0
20230804,131100,397410,1999,1999,1999,1999,0
20230804,131000,397410,1999,1999,1999,1999,0
20230804,130900,397410,1999,1999,1999,1999,0
20230804,130800,397410,1999,1999,1999,1999,0
20230804,130700,397410,1999,1999,1999,1999,0
20230804,130600,397410,1999,1999,1999,1999,0
20230804,130500,397410,1999,1999,1999,1999,0
20230804,130400,397410,1999,1999,1999,1999,100
20230804,130300,197510,2000,2000,2000,2000,0
20230804,130200,197510,2000,2000,2000,2000,0
20230804,130100,197510,2000,2000,2000,2000,0
20230804,130000,197510,2000,2000,2000,2000,0
20230804,125900,197510,2000,2000,2000,2000,0
20230804,125800,197510,2000,2000,2000,2000,0
20230804,125700,197510,2000,2000,2000,2000,0
20230804,125600,197510,2000,2000,2000,2000,0
20230804,125500,197510,2000,2000,2000,2000,0
20230804,125400,197510,2000,2000,2000,2000,0
20230804,125300,197510,2000,2000,2000,2000,0
20230804,125200,197510,2000,2000,2000,2000,0
20230804,125100,197510,2000,2000,2000,2000,0
20230804,125000,197510,2000,2000,2000,2000,0
20230804,124900,197510,2000,2000,2000,2000,0
20230804,124800,197510,2000,2000,2000,2000,0
20230804,124700,197510,2000,2000,2000,2000,0
20230804,124600,197510,2000,2000,2000,2000,0
20230804,124500,197510,2000,2000,2000,2000,0
20230804,124400,197510,2000,2000,2000,2000,0
20230804,124300,197510,2000,2000,2000,2000,0
20230804,124200,197510,2000,2000,2000,2000,0
20230804,124100,197510,2000,2000,2000,2000,0
20230804,124000,197510,2000,2000,2000,2000,0
20230804,123900,197510,2000,2000,2000,2000,0
20230804,123800,197510,2000,2000,2000,2000,0
20230804,123700,197510,2000,2000,2000,2000,0
20230804,123600,197510,2000,2000,2000,2000,0
20230804,123500,197510,2000,2000,2000,2000,0
20230804,123400,197510,2000,2000,2000,2000,0
20230804,123300,197510,2000,2000,2000,2000,0
20230804,123200,197510,2000,2000,2000,2000,0
20230804,123100,197510,2000,2000,2000,2000,0
20230804,123000,197510,2000,2000,2000,2000,0
20230804,122900,197510,2000,2000,2000,2000,0
20230804,122800,197510,2000,2000,2000,2000,0
20230804,122700,197510,2000,2000,2000,2000,0
20230804,122600,197510,2000,2000,2000,2000,0
20230804,122500,197510,2000,2000,2000,2000,0
20230804,122400,197510,2000,2000,2000,2000,0
20230804,122300,197510,2000,2000,2000,2000,0
20230804,122200,197510,2000,2000,2000,2000,0
20230804,122100,197510,2000,2000,2000,2000,0
20230804,122000,197510,2000,2000,2000,2000,0
20230804,121900,197510,2000,2000,2000,2000,0
20230804,121800,197510,2000,2000,2000,2000,0
20230804,121700,197510,2000,2000,2000,2000,0
20230804,121600,197510,2000,2000,2000,2000,0
20230804,121500,197510,2000,2000,2000,2000,0
20230804,121400,197510,2000,2000,2000,2000,0
20230804,121300,197510,2000,2000,2000,2000,0
20230804,121200,197510,2000,2000,2000,2000,0
20230804,121100,197510,2000,2000,2000,2000,0
20230804,121000,197510,2000,2000,2000,2000,0
20230804,120900,197510,2000,2000,2000,2000,0
20230804,120800,197510,2000,2000,2000,2000,0
20230804,120700,197510,2000,2000,2000,2000,0
20230804,120600,197510,2000,2000,2000,2000,0
20230804,120500,197510,2000,2000,2000,2000,0
20230804,120400,197510,2000,2000,2000,2000,0
20230804,120300,197510,2000,2000,2000,2000,0
20230804,120200,197510,2000,2000,2000,2000,0
20230804,120100,197510,2000,2000,2000,2000,0
20230804,120000,197510,2000,2000,2000,2000,0
20230804,115900,197510,2000,2000,2000,2000,0
20230804,115800,197510,2000,2000,2000,2000,0
20230804,115700,197510,2000,2000,2000,2000,0
20230804,115600,197510,2000,2000,2000,2000,0
20230804,115500,197510,2000,2000,2000,2000,0
20230804,115400,197510,2000,2000,2000,2000,0
20230804,115300,197510,2000,2000,2000,2000,0
20230804,115200,197510,2000,2000,2000,2000,0
20230804,115100,197510,2000,2000,2000,2000,0
20230804,115000,197510,2000,2000,2000,2000,0
20230804,114900,197510,2000,2000,2000,2000,0
20230804,114800,197510,2000,2000,2000,2000,0
20230804,114700,197510,2000,2000,2000,2000,0
20230804,114600,197510,2000,2000,2000,2000,0
20230804,114500,197510,2000,2000,2000,2000,0
20230804,114400,197510,2000,2000,2000,2000,0
20230804,114300,197510,2000,2000,2000,2000,0
20230804,114200,197510,2000,2000,2000,2000,0
20230804,114100,197510,2000,2000,2000,2000,0
20230804,114000,197510,2000,2000,2000,2000,0
20230804,113900,197510,2000,2000,2000,2000,0
20230804,113800,197510,2000,2000,2000,2000,0
20230804,113700,197510,2000,2000,2000,2000,0
20230804,113600,197510,2000,2000,2000,2000,0
20230804,113500,197510,2000,2000,2000,2000,0
20230804,113400,197510,2000,2000,2000,2000,0
20230804,113300,197510,2000,2000,2000,2000,0
20230804,113200,197510,2000,2000,2000,2000,0
20230804,113100,197510,2000,2000,2000,2000,0
20230804,113000,197510,2000,2000,2000,2000,0
20230804,112900,197510,2000,2000,2000,2000,0
20230804,112800,197510,2000,2000,2000,2000,0
20230804,112700,197510,2000,2000,2000,2000,0
20230804,112600,197510,2000,2000,2000,2000,0
20230804,112500,197510,2000,2000,2000,2000,0
20230804,112400,197510,2000,2000,2000,2000,0
20230804,112300,197510,2000,2000,2000,2000,0
20230804,112200,197510,2000,2000,2000,2000,0
20230804,112100,197510,2000,2000,2000,2000,0
20230804,112000,197510,2000,2000,2000,2000,0
20230804,111900,197510,2000,2000,2000,2000,0
20230804,111800,197510,2000,2000,2000,2000,0
20230804,111700,197510,2000,2000,2000,2000,0
20230804,111600,197510,2000,2000,2000,2000,0
20230804,111500,197510,2000,2000,2000,2000,0
20230804,111400,197510,2000,2000,2000,2000,0
20230804,111300,197510,2000,2000,2000,2000,0
20230804,111200,197510,2000,2000,2000,2000,0
20230804,111100,197510,2000,2000,2000,2000,0
20230804,111000,197510,2000,2000,2000,2000,0
20230804,110900,197510,2000,2000,2000,2000,0
20230804,110800,197510,2000,2000,2000,2000,0
20230804,110700,197510,2000,2000,2000,2000,0
20230804,110600,197510,2000,2000,2000,2000,0
20230804,110500,197510,2000,2000,2000,2000,0
20230804,110400,197510,2000,2000,2000,2000,0
20230804,110300,197510,2000,2000,2000,2000,0
20230804,110200,197510,2000,2000,2000,2000,0
20230804,110100,197510,2000,2000,2000,2000,0
20230804,110000,197510,2000,2000,2000,2000,0
20230804,105900,197510,2000,2000,2000,2000,0
20230804,105800,197510,2000,2000,2000,2000,0
20230804,105700,197510,2000,2000,2000,2000,0
20230804,105600,197510,2000,2000,2000,2000,0
20230804,105500,197510,2000,2000,2000,2000,0
20230804,105400,197510,2000,2000,2000,2000,0
20230804,105300,197510,2000,2000,2000,2000,0
20230804,105200,197510,2000,2000,2000,2000,0
20230804,105100,197510,2000,2000,2000,2000,0
20230804,105000,197510,2000,2000,2000,2000,0
20230804,104900,197510,2000,2000,2000,2000,0
20230804,104800,197510,2000,2000,2000,2000,0
20230804,104700,197510,2000,2000,2000,2000,0
20230804,104600,197510,2000,2000,2000,2000,0
20230804,104500,197510,2000,2000,2000,2000,0
20230804,104400,197510,2000,2000,2000,2000,0
20230804,104300,197510,2000,2000,2000,2000,0
20230804,104200,197510,2000,2000,2000,2000,0
20230804,104100,197510,2000,2000,2000,2000,0
20230804,104000,197510,2000,2000,2000,2000,0
20230804,103900,197510,2000,2000,2000,2000,0
20230804,103800,197510,2000,2000,2000,2000,0
20230804,103700,197510,2000,2000,2000,2000,0
20230804,103600,197510,2000,2000,2000,2000,0
20230804,103500,197510,2000,2000,2000,2000,0
20230804,103400,197510,2000,2000,2000,2000,0
20230804,103300,197510,2000,2000,2000,2000,0
20230804,103200,197510,2000,2000,2000,2000,0
20230804,103100,197510,2000,2000,2000,2000,0
20230804,103000,197510,2000,2000,2000,2000,0
20230804,102900,197510,2000,2000,2000,2000,0
20230804,102800,197510,2000,2000,2000,2000,0
20230804,102700,197510,2000,2000,2000,2000,0
20230804,102600,197510,2000,2000,2000,2000,0
20230804,102500,197510,2000,2000,2000,2000,0
20230804,102400,197510,2000,2000,2000,2000,0
20230804,102300,197510,2000,2000,2000,2000,0
20230804,102200,197510,2000,2000,2000,2000,0
20230804,102100,197510,2000,2000,2000,2000,0
20230804,102000,197510,2000,2000,2000,2000,0
20230804,101900,197510,2000,2000,2000,2000,0
20230804,101800,197510,2000,2000,2000,2000,0
20230804,101700,197510,2000,2000,2000,2000,0
20230804,101600,197510,2000,2000,2000,2000,0
20230804,101500,197510,2000,2000,2000,2000,0
20230804,101400,197510,2000,2000,2000,2000,0
20230804,101300,197510,2000,2000,2000,2000,0
20230804,101200,197510,2000,2000,2000,2000,0
20230804,101100,197510,2000,2000,2000,2000,0
20230804,101000,197510,2000,2000,2000,2000,0
20230804,100900,197510,2000,2000,2000,2000,0
20230804,100800,197510,2000,2000,2000,2000,0
20230804,100700,197510,2000,2000,2000,2000,0
20230804,100600,197510,2000,2000,2000,2000,0
20230804,100500,197510,2000,2000,2000,2000,0
20230804,100400,197510,2000,2000,2000,2000,0
20230804,100300,197510,2000,2000,2000,2000,0
20230804,100200,197510,2000,2000,2000,2000,0
20230804,100100,197510,2000,2000,2000,2000,0
20230804,100000,197510,2000,2000,2000,2000,0
20230804,095900,197510,2000,2000,2000,2000,0
20230804,095800,197510,2000,2000,2000,2000,0
20230804,095700,197510,2000,2000,2000,2000,0
20230804,095600,197510,2000,2000,2000,2000,0
20230804,095500,197510,2000,2000,2000,2000,0
20230804,095400,197510,2000,2000,2000,2000,0
20230804,095300,197510,2000,2000,2000,2000,0
20230804,095200,197510,2000,2000,2000,2000,0
20230804,095100,197510,2000,2000,2000,2000,0
20230804,095000,197510,2000,2000,2000,2000,0
20230804,094900,197510,2000,2000,2000,2000,0
20230804,094800,197510,2000,2000,2000,2000,1
20230804,094700,195510,1995,1995,1995,1995,0
20230804,094600,195510,1995,1995,1995,1995,0
20230804,094500,195510,1995,1995,1995,1995,0
20230804,094400,195510,1995,1995,1995,1995,0
20230804,094300,195510,1995,1995,1995,1995,0
20230804,094200,195510,1995,1995,1995,1995,0
20230804,094100,195510,1995,1995,1995,1995,0
20230804,094000,195510,1995,1995,1995,1995,0
20230804,093900,195510,1995,1995,1995,1995,0
20230804,093800,195510,1995,1995,1995,1995,0
20230804,093700,195510,1995,1995,1995,1995,0
20230804,093600,195510,1995,1995,1995,1995,0
20230804,093500,195510,1995,1995,1995,1995,0
20230804,093400,195510,1995,1995,1995,1995,0
20230804,093300,195510,1995,1995,1995,1995,98
20230804,093200,0,2000,2000,2000,2000,0
20230804,093100,0,2000,2000,2000,2000,0
20230804,093000,0,2000,2000,2000,2000,0
20230804,092900,0,2000,2000,2000,2000,0
20230804,092800,0,2000,2000,2000,2000,0
20230804,092700,0,2000,2000,2000,2000,0
20230804,092600,0,2000,2000,2000,2000,0
20230804,092500,0,2000,2000,2000,2000,0
20230804,092400,0,2000,2000,2000,2000,0
20230804,092300,0,2000,2000,2000,2000,0
20230804,092200,0,2000,2000,2000,2000,0
20230804,092100,0,2000,2000,2000,2000,0
20230804,092000,0,2000,2000,2000,2000,0
20230804,091900,0,2000,2000,2000,2000,0
20230804,091800,0,2000,2000,2000,2000,0
20230804,091700,0,2000,2000,2000,2000,0
20230804,091600,0,2000,2000,2000,2000,0
20230804,091500,0,2000,2000,2000,2000,0
20230804,091400,0,2000,2000,2000,2000,0
20230804,091300,0,2000,2000,2000,2000,0
20230804,091200,0,2000,2000,2000,2000,0
20230804,091100,0,2000,2000,2000,2000,0
20230804,091000,0,2000,2000,2000,2000,0
20230804,090900,0,2000,2000,2000,2000,0
20230804,090800,0,2000,2000,2000,2000,0
20230804,090700,0,2000,2000,2000,2000,0
20230804,090600,0,2000,2000,2000,2000,0
20230804,090500,0,2000,2000,2000,2000,0
20230804,090400,0,2000,2000,2000,2000,0
20230804,090300,0,2000,2000,2000,2000,0
20230804,090200,0,2000,2000,2000,2000,0
20230804,090100,0,2000,2000,2000,2000,0
20230804,090000,0,2000,2000,2000,2000,0