KissMeData/092590/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194600,13039,1198,1198,1198,1198,1
20230802,194500,13039,1198,1198,1198,1198,0
20230802,194400,13039,1198,1198,1198,1198,0
20230802,194300,13039,1198,1198,1198,1198,0
20230802,194200,13039,1198,1198,1198,1198,0
20230802,194100,13039,1198,1198,1198,1198,0
20230802,194000,13039,1198,1198,1198,1198,0
20230802,193900,13039,1198,1198,1198,1198,0
20230802,193800,13039,1198,1198,1198,1198,0
20230802,193700,13039,1198,1198,1198,1198,0
20230802,193600,13039,1198,1198,1198,1198,0
20230802,193500,13039,1198,1198,1198,1198,0
20230802,193400,13039,1198,1198,1198,1198,0
20230802,193300,13039,1198,1198,1198,1198,0
20230802,193200,13039,1198,1198,1198,1198,0
20230802,193100,13039,1198,1198,1198,1198,0
20230802,193000,13039,1198,1198,1198,1198,0
20230802,192900,13039,1198,1198,1198,1198,0
20230802,192800,13039,1198,1198,1198,1198,0
20230802,192700,13039,1198,1198,1198,1198,0
20230802,192600,13039,1198,1198,1198,1198,0
20230802,192500,13039,1198,1198,1198,1198,0
20230802,192400,13039,1198,1198,1198,1198,0
20230802,192300,13039,1198,1198,1198,1198,0
20230802,192200,13039,1198,1198,1198,1198,0
20230802,192100,13039,1198,1198,1198,1198,0
20230802,192000,13039,1198,1198,1198,1198,0
20230802,191900,13039,1198,1198,1198,1198,0
20230802,191800,13039,1198,1198,1198,1198,0
20230802,191700,13039,1198,1198,1198,1198,0
20230802,191600,13039,1198,1198,1198,1198,1
20230802,191500,13039,1198,1198,1198,1198,0
20230802,191400,13039,1198,1198,1198,1198,0
20230802,191300,13039,1198,1198,1198,1198,0
20230802,191200,13039,1198,1198,1198,1198,0
20230802,191100,13039,1198,1198,1198,1198,0
20230802,191000,13039,1198,1198,1198,1198,0
20230802,190900,13039,1198,1198,1198,1198,0
20230802,190800,13039,1198,1198,1198,1198,0
20230802,190700,13039,1198,1198,1198,1198,0
20230802,190600,13039,1198,1198,1198,1198,0
20230802,190500,13039,1198,1198,1198,1198,0
20230802,190400,13039,1198,1198,1198,1198,0
20230802,190300,13039,1198,1198,1198,1198,0
20230802,190200,13039,1198,1198,1198,1198,0
20230802,190100,13039,1198,1198,1198,1198,0
20230802,190000,13039,1198,1198,1198,1198,0
20230802,185900,13039,1198,1198,1198,1198,0
20230802,185800,13039,1198,1198,1198,1198,0
20230802,185700,13039,1198,1198,1198,1198,0
20230802,185600,13039,1198,1198,1198,1198,0
20230802,185500,13039,1198,1198,1198,1198,0
20230802,185400,13039,1198,1198,1198,1198,0
20230802,185300,13039,1198,1198,1198,1198,0
20230802,185200,13039,1198,1198,1198,1198,0
20230802,185100,13039,1198,1198,1198,1198,0
20230802,185000,13039,1198,1198,1198,1198,0
20230802,184900,13039,1198,1198,1198,1198,0
20230802,184800,13039,1198,1198,1198,1198,0
20230802,184700,13039,1198,1198,1198,1198,0
20230802,184600,13039,1198,1198,1198,1198,1
20230802,184500,13039,1198,1198,1198,1198,0
20230802,184400,13039,1198,1198,1198,1198,0
20230802,184300,13039,1198,1198,1198,1198,0
20230802,184200,13039,1198,1198,1198,1198,0
20230802,184100,13039,1198,1198,1198,1198,0
20230802,184000,13039,1198,1198,1198,1198,0
20230802,183900,13039,1198,1198,1198,1198,0
20230802,183800,13039,1198,1198,1198,1198,0
20230802,183700,13039,1198,1198,1198,1198,0
20230802,183600,13039,1198,1198,1198,1198,0
20230802,183500,13039,1198,1198,1198,1198,0
20230802,183400,13039,1198,1198,1198,1198,0
20230802,183300,13039,1198,1198,1198,1198,0
20230802,183200,13039,1198,1198,1198,1198,0
20230802,183100,13039,1198,1198,1198,1198,0
20230802,183000,13039,1198,1198,1198,1198,0
20230802,182900,13039,1198,1198,1198,1198,0
20230802,182800,13039,1198,1198,1198,1198,0
20230802,182700,13039,1198,1198,1198,1198,0
20230802,182600,13039,1198,1198,1198,1198,0
20230802,182500,13039,1198,1198,1198,1198,0
20230802,182400,13039,1198,1198,1198,1198,0
20230802,182300,13039,1198,1198,1198,1198,0
20230802,182200,13039,1198,1198,1198,1198,0
20230802,182100,13039,1198,1198,1198,1198,0
20230802,182000,13039,1198,1198,1198,1198,0
20230802,181900,13039,1198,1198,1198,1198,0
20230802,181800,13039,1198,1198,1198,1198,0
20230802,181700,13039,1198,1198,1198,1198,0
20230802,181600,13039,1198,1198,1198,1198,1
20230802,181500,13039,1198,1198,1198,1198,0
20230802,181400,13039,1198,1198,1198,1198,0
20230802,181300,13039,1198,1198,1198,1198,0
20230802,181200,13039,1198,1198,1198,1198,0
20230802,181100,13039,1198,1198,1198,1198,0
20230802,181000,13039,1198,1198,1198,1198,0
20230802,180900,13039,1198,1198,1198,1198,0
20230802,180800,13039,1198,1198,1198,1198,0
20230802,180700,13039,1198,1198,1198,1198,0
20230802,180600,13039,1198,1198,1198,1198,0
20230802,180500,13039,1198,1198,1198,1198,0
20230802,180400,13039,1198,1198,1198,1198,0
20230802,180300,13039,1198,1198,1198,1198,0
20230802,180200,13039,1198,1198,1198,1198,0
20230802,180100,13039,1198,1198,1198,1198,0
20230802,180000,13039,1198,1198,1198,1198,0
20230802,175900,13039,1198,1198,1198,1198,0
20230802,175800,13039,1198,1198,1198,1198,0
20230802,175700,13039,1198,1198,1198,1198,0
20230802,175600,13039,1198,1198,1198,1198,0
20230802,175500,13039,1198,1198,1198,1198,0
20230802,175400,13039,1198,1198,1198,1198,0
20230802,175300,13039,1198,1198,1198,1198,0
20230802,175200,13039,1198,1198,1198,1198,0
20230802,175100,13039,1198,1198,1198,1198,0
20230802,175000,13039,1198,1198,1198,1198,0
20230802,174900,13039,1198,1198,1198,1198,0
20230802,174800,13039,1198,1198,1198,1198,0
20230802,174700,13039,1198,1198,1198,1198,0
20230802,174600,13039,1198,1198,1198,1198,1
20230802,174500,13039,1198,1198,1198,1198,0
20230802,174400,13039,1198,1198,1198,1198,0
20230802,174300,13039,1198,1198,1198,1198,0
20230802,174200,13039,1198,1198,1198,1198,0
20230802,174100,13039,1198,1198,1198,1198,0
20230802,174000,13039,1198,1198,1198,1198,0
20230802,173900,13039,1198,1198,1198,1198,0
20230802,173800,13039,1198,1198,1198,1198,0
20230802,173700,13039,1198,1198,1198,1198,0
20230802,173600,13039,1198,1198,1198,1198,0
20230802,173500,13039,1198,1198,1198,1198,0
20230802,173400,13039,1198,1198,1198,1198,0
20230802,173300,13039,1198,1198,1198,1198,0
20230802,173200,13039,1198,1198,1198,1198,0
20230802,173100,13039,1198,1198,1198,1198,0
20230802,173000,13039,1198,1198,1198,1198,0
20230802,172900,13039,1198,1198,1198,1198,0
20230802,172800,13039,1198,1198,1198,1198,0
20230802,172700,13039,1198,1198,1198,1198,0
20230802,172600,13039,1198,1198,1198,1198,0
20230802,172500,13039,1198,1198,1198,1198,0
20230802,172400,13039,1198,1198,1198,1198,0
20230802,172300,13039,1198,1198,1198,1198,0
20230802,172200,13039,1198,1198,1198,1198,0
20230802,172100,13039,1198,1198,1198,1198,0
20230802,172000,13039,1198,1198,1198,1198,0
20230802,171900,13039,1198,1198,1198,1198,0
20230802,171800,13039,1198,1198,1198,1198,0
20230802,171700,13039,1198,1198,1198,1198,0
20230802,171600,13039,1198,1198,1198,1198,1
20230802,171500,13039,1198,1198,1198,1198,0
20230802,171400,13039,1198,1198,1198,1198,0
20230802,171300,13039,1198,1198,1198,1198,0
20230802,171200,13039,1198,1198,1198,1198,0
20230802,171100,13039,1198,1198,1198,1198,0
20230802,171000,13039,1198,1198,1198,1198,0
20230802,170900,13039,1198,1198,1198,1198,0
20230802,170800,13039,1198,1198,1198,1198,0
20230802,170700,13039,1198,1198,1198,1198,0
20230802,170600,13039,1198,1198,1198,1198,0
20230802,170500,13039,1198,1198,1198,1198,0
20230802,170400,13039,1198,1198,1198,1198,0
20230802,170300,13039,1198,1198,1198,1198,0
20230802,170200,13039,1198,1198,1198,1198,0
20230802,170100,13039,1198,1198,1198,1198,0
20230802,170000,13039,1198,1198,1198,1198,0
20230802,165900,13039,1198,1198,1198,1198,0
20230802,165800,13039,1198,1198,1198,1198,0
20230802,165700,13039,1198,1198,1198,1198,0
20230802,165600,13039,1198,1198,1198,1198,0
20230802,165500,13039,1198,1198,1198,1198,0
20230802,165400,13039,1198,1198,1198,1198,0
20230802,165300,13039,1198,1198,1198,1198,0
20230802,165200,13039,1198,1198,1198,1198,0
20230802,165100,13039,1198,1198,1198,1198,0
20230802,165000,13039,1198,1198,1198,1198,0
20230802,164900,13039,1198,1198,1198,1198,0
20230802,164800,13039,1198,1198,1198,1198,0
20230802,164700,13039,1198,1198,1198,1198,0
20230802,164600,13039,1198,1198,1198,1198,1
20230802,164500,13039,1198,1198,1198,1198,0
20230802,164400,13039,1198,1198,1198,1198,0
20230802,164300,13039,1198,1198,1198,1198,0
20230802,164200,13039,1198,1198,1198,1198,0
20230802,164100,13039,1198,1198,1198,1198,0
20230802,164000,13039,1198,1198,1198,1198,0
20230802,163900,13039,1198,1198,1198,1198,0
20230802,163800,13039,1198,1198,1198,1198,0
20230802,163700,13039,1198,1198,1198,1198,0
20230802,163600,13039,1198,1198,1198,1198,0
20230802,163500,13039,1198,1198,1198,1198,0
20230802,163400,13039,1198,1198,1198,1198,0
20230802,163300,13039,1198,1198,1198,1198,0
20230802,163200,13039,1198,1198,1198,1198,0
20230802,163100,13039,1198,1198,1198,1198,0
20230802,163000,13039,1198,1198,1198,1198,0
20230802,162900,13039,1198,1198,1198,1198,0
20230802,162800,13039,1198,1198,1198,1198,0
20230802,162700,13039,1198,1198,1198,1198,0
20230802,162600,13039,1198,1198,1198,1198,0
20230802,162500,13039,1198,1198,1198,1198,0
20230802,162400,13039,1198,1198,1198,1198,0
20230802,162300,13039,1198,1198,1198,1198,0
20230802,162200,13039,1198,1198,1198,1198,0
20230802,162100,13039,1198,1198,1198,1198,0
20230802,162000,13039,1198,1198,1198,1198,0
20230802,161900,13039,1198,1198,1198,1198,0
20230802,161800,13039,1198,1198,1198,1198,0
20230802,161700,13039,1198,1198,1198,1198,0
20230802,161600,13039,1198,1198,1198,1198,1
20230802,161500,13039,1198,1198,1198,1198,0
20230802,161400,13039,1198,1198,1198,1198,0
20230802,161300,13039,1198,1198,1198,1198,0
20230802,161200,13039,1198,1198,1198,1198,0
20230802,161100,13039,1198,1198,1198,1198,0
20230802,161000,13039,1198,1198,1198,1198,0
20230802,160900,13039,1198,1198,1198,1198,0
20230802,160800,13039,1198,1198,1198,1198,0
20230802,160700,13039,1198,1198,1198,1198,0
20230802,160600,13039,1198,1198,1198,1198,0
20230802,160500,13039,1198,1198,1198,1198,0
20230802,160400,13039,1198,1198,1198,1198,0
20230802,160300,13039,1198,1198,1198,1198,0
20230802,160200,13039,1198,1198,1198,1198,0
20230802,160100,13039,1198,1198,1198,1198,0
20230802,160000,13039,1198,1198,1198,1198,0
20230802,155900,13039,1198,1198,1198,1198,0
20230802,155800,13039,1198,1198,1198,1198,0
20230802,155700,13039,1198,1198,1198,1198,0
20230802,155600,13039,1198,1198,1198,1198,0
20230802,155500,13039,1198,1198,1198,1198,0
20230802,155400,13039,1198,1198,1198,1198,0
20230802,155300,13039,1198,1198,1198,1198,0
20230802,155200,13039,1198,1198,1198,1198,0
20230802,155100,13039,1198,1198,1198,1198,0
20230802,155000,13039,1198,1198,1198,1198,0
20230802,154900,13039,1198,1198,1198,1198,0
20230802,154800,13039,1198,1198,1198,1198,0
20230802,154700,13039,1198,1198,1198,1198,0
20230802,154600,13039,1198,1198,1198,1198,1
20230802,154500,13039,1198,1198,1198,1198,0
20230802,154400,13039,1198,1198,1198,1198,0
20230802,154300,13039,1198,1198,1198,1198,0
20230802,154200,13039,1198,1198,1198,1198,0
20230802,154100,13039,1198,1198,1198,1198,0
20230802,154000,13039,1198,1198,1198,1198,0
20230802,153900,13039,1198,1198,1198,1198,0
20230802,153800,13039,1198,1198,1198,1198,0
20230802,153700,13039,1198,1198,1198,1198,0
20230802,153600,13039,1198,1198,1198,1198,0
20230802,153500,13039,1198,1198,1198,1198,0
20230802,153400,13039,1198,1198,1198,1198,0
20230802,153300,13039,1198,1198,1198,1198,0
20230802,153200,13039,1198,1198,1198,1198,0
20230802,153100,13039,1198,1198,1198,1198,0
20230802,153000,13039,1198,1198,1198,1198,0
20230802,152900,13039,1198,1198,1198,1198,0
20230802,152800,13039,1198,1198,1198,1198,0
20230802,152700,13039,1198,1198,1198,1198,0
20230802,152600,13039,1198,1198,1198,1198,0
20230802,152500,13039,1198,1198,1198,1198,0
20230802,152400,13039,1198,1198,1198,1198,0
20230802,152300,13039,1198,1198,1198,1198,0
20230802,152200,13039,1198,1198,1198,1198,0
20230802,152100,13039,1198,1198,1198,1198,0
20230802,152000,13039,1198,1198,1198,1198,0
20230802,151900,13039,1198,1198,1198,1198,0
20230802,151800,13039,1198,1198,1198,1198,0
20230802,151700,13039,1198,1198,1198,1198,0
20230802,151600,13039,1198,1198,1198,1198,0
20230802,151500,13039,1198,1198,1198,1198,1
20230802,151400,11841,1190,1190,1190,1190,0
20230802,151300,11841,1190,1190,1190,1190,0
20230802,151200,11841,1190,1190,1190,1190,0
20230802,151100,11841,1190,1190,1190,1190,0
20230802,151000,11841,1190,1190,1190,1190,0
20230802,150900,11841,1190,1190,1190,1190,1
20230802,150800,10651,1094,1094,1094,1094,0
20230802,150700,10651,1094,1094,1094,1094,1
20230802,150600,9557,1200,1200,1200,1200,0
20230802,150500,9557,1200,1200,1200,1200,0
20230802,150400,9557,1200,1200,1200,1200,0
20230802,150300,9557,1200,1200,1200,1200,0
20230802,150200,9557,1200,1200,1200,1200,0
20230802,150100,9557,1200,1200,1200,1200,0
20230802,150000,9557,1200,1200,1200,1200,0
20230802,145900,9557,1200,1200,1200,1200,0
20230802,145800,9557,1200,1200,1200,1200,0
20230802,145700,9557,1200,1200,1200,1200,0
20230802,145600,9557,1200,1200,1200,1200,0
20230802,145500,9557,1200,1200,1200,1200,0
20230802,145400,9557,1200,1200,1200,1200,0
20230802,145300,9557,1200,1200,1200,1200,0
20230802,145200,9557,1200,1200,1200,1200,0
20230802,145100,9557,1200,1200,1200,1200,0
20230802,145000,9557,1200,1200,1200,1200,0
20230802,144900,9557,1200,1200,1200,1200,0
20230802,144800,9557,1200,1200,1200,1200,0
20230802,144700,9557,1200,1200,1200,1200,0
20230802,144600,9557,1200,1200,1200,1200,0
20230802,144500,9557,1200,1200,1200,1200,0
20230802,144400,9557,1200,1200,1200,1200,0
20230802,144300,9557,1200,1200,1200,1200,0
20230802,144200,9557,1200,1200,1200,1200,0
20230802,144100,9557,1200,1200,1200,1200,0
20230802,144000,9557,1200,1200,1200,1200,0
20230802,143900,9557,1200,1200,1200,1200,0
20230802,143800,9557,1200,1200,1200,1200,0
20230802,143700,9557,1200,1200,1200,1200,0
20230802,143600,9557,1200,1200,1200,1200,0
20230802,143500,9557,1200,1200,1200,1200,0
20230802,143400,9557,1200,1200,1200,1200,0
20230802,143300,9557,1200,1200,1200,1200,0
20230802,143200,9557,1200,1200,1200,1200,0
20230802,143100,9557,1200,1200,1200,1200,0
20230802,143000,9557,1200,1200,1200,1200,0
20230802,142900,9557,1200,1200,1200,1200,0
20230802,142800,9557,1200,1200,1200,1200,0
20230802,142700,9557,1200,1200,1200,1200,0
20230802,142600,9557,1200,1200,1200,1200,0
20230802,142500,9557,1200,1200,1200,1200,0
20230802,142400,9557,1200,1200,1200,1200,0
20230802,142300,9557,1200,1200,1200,1200,0
20230802,142200,9557,1200,1200,1200,1200,0
20230802,142100,9557,1200,1200,1200,1200,0
20230802,142000,9557,1200,1200,1200,1200,0
20230802,141900,9557,1200,1200,1200,1200,0
20230802,141800,9557,1200,1200,1200,1200,0
20230802,141700,9557,1200,1200,1200,1200,0
20230802,141600,9557,1200,1200,1200,1200,0
20230802,141500,9557,1200,1200,1200,1200,0
20230802,141400,9557,1200,1200,1200,1200,0
20230802,141300,9557,1200,1200,1200,1200,0
20230802,141200,9557,1200,1200,1200,1200,0
20230802,141100,9557,1200,1200,1200,1200,0
20230802,141000,9557,1200,1200,1200,1200,0
20230802,140900,9557,1200,1200,1200,1200,0
20230802,140800,9557,1200,1200,1200,1200,0
20230802,140700,9557,1200,1200,1200,1200,0
20230802,140600,9557,1200,1200,1200,1200,0
20230802,140500,9557,1200,1200,1200,1200,0
20230802,140400,9557,1200,1200,1200,1200,0
20230802,140300,9557,1200,1200,1200,1200,0
20230802,140200,9557,1200,1200,1200,1200,0
20230802,140100,9557,1200,1200,1200,1200,0
20230802,140000,9557,1200,1196,1200,1196,5
20230802,135900,3567,1190,1190,1190,1190,0
20230802,135800,3567,1190,1190,1190,1190,0
20230802,135700,3567,1190,1190,1190,1190,0
20230802,135600,3567,1190,1190,1190,1190,1
20230802,135500,2377,1094,1094,1094,1094,0
20230802,135400,2377,1094,1094,1094,1094,0
20230802,135300,2377,1094,1094,1094,1094,1
20230802,135200,1283,1283,1283,1283,1283,0
20230802,135100,1283,1283,1283,1283,1283,0
20230802,135000,1283,1283,1283,1283,1283,0
20230802,134900,1283,1283,1283,1283,1283,0
20230802,134800,1283,1283,1283,1283,1283,0
20230802,134700,1283,1283,1283,1283,1283,0
20230802,134600,1283,1283,1283,1283,1283,0
20230802,134500,1283,1283,1283,1283,1283,0
20230802,134400,1283,1283,1283,1283,1283,0
20230802,134300,1283,1283,1283,1283,1283,0
20230802,134200,1283,1283,1283,1283,1283,0
20230802,134100,1283,1283,1283,1283,1283,0
20230802,134000,1283,1283,1283,1283,1283,0
20230802,133900,1283,1283,1283,1283,1283,0
20230802,133800,1283,1283,1283,1283,1283,0
20230802,133700,1283,1283,1283,1283,1283,0
20230802,133600,1283,1283,1283,1283,1283,0
20230802,133500,1283,1283,1283,1283,1283,0
20230802,133400,1283,1283,1283,1283,1283,0
20230802,133300,1283,1283,1283,1283,1283,0
20230802,133200,1283,1283,1283,1283,1283,0
20230802,133100,1283,1283,1283,1283,1283,0
20230802,133000,1283,1283,1283,1283,1283,0
20230802,132900,1283,1283,1283,1283,1283,0
20230802,132800,1283,1283,1283,1283,1283,0
20230802,132700,1283,1283,1283,1283,1283,0
20230802,132600,1283,1283,1283,1283,1283,0
20230802,132500,1283,1283,1283,1283,1283,0
20230802,132400,1283,1283,1283,1283,1283,0
20230802,132300,1283,1283,1283,1283,1283,0
20230802,132200,1283,1283,1283,1283,1283,0
20230802,132100,1283,1283,1283,1283,1283,0
20230802,132000,1283,1283,1283,1283,1283,0
20230802,131900,1283,1283,1283,1283,1283,0
20230802,131800,1283,1283,1283,1283,1283,0
20230802,131700,1283,1283,1283,1283,1283,0
20230802,131600,1283,1283,1283,1283,1283,0
20230802,131500,1283,1283,1283,1283,1283,0
20230802,131400,1283,1283,1283,1283,1283,0
20230802,131300,1283,1283,1283,1283,1283,0
20230802,131200,1283,1283,1283,1283,1283,0
20230802,131100,1283,1283,1283,1283,1283,0
20230802,131000,1283,1283,1283,1283,1283,0
20230802,130900,1283,1283,1283,1283,1283,0
20230802,130800,1283,1283,1283,1283,1283,0
20230802,130700,1283,1283,1283,1283,1283,0
20230802,130600,1283,1283,1283,1283,1283,0
20230802,130500,1283,1283,1283,1283,1283,0
20230802,130400,1283,1283,1283,1283,1283,0
20230802,130300,1283,1283,1283,1283,1283,0
20230802,130200,1283,1283,1283,1283,1283,0
20230802,130100,1283,1283,1283,1283,1283,0
20230802,130000,1283,1283,1283,1283,1283,0
20230802,125900,1283,1283,1283,1283,1283,0
20230802,125800,1283,1283,1283,1283,1283,0
20230802,125700,1283,1283,1283,1283,1283,0
20230802,125600,1283,1283,1283,1283,1283,0
20230802,125500,1283,1283,1283,1283,1283,0
20230802,125400,1283,1283,1283,1283,1283,0
20230802,125300,1283,1283,1283,1283,1283,0
20230802,125200,1283,1283,1283,1283,1283,0
20230802,125100,1283,1283,1283,1283,1283,0
20230802,125000,1283,1283,1283,1283,1283,0
20230802,124900,1283,1283,1283,1283,1283,0
20230802,124800,1283,1283,1283,1283,1283,0
20230802,124700,1283,1283,1283,1283,1283,0
20230802,124600,1283,1283,1283,1283,1283,0
20230802,124500,1283,1283,1283,1283,1283,0
20230802,124400,1283,1283,1283,1283,1283,0
20230802,124300,1283,1283,1283,1283,1283,0
20230802,124200,1283,1283,1283,1283,1283,0
20230802,124100,1283,1283,1283,1283,1283,0
20230802,124000,1283,1283,1283,1283,1283,0
20230802,123900,1283,1283,1283,1283,1283,0
20230802,123800,1283,1283,1283,1283,1283,0
20230802,123700,1283,1283,1283,1283,1283,0
20230802,123600,1283,1283,1283,1283,1283,0
20230802,123500,1283,1283,1283,1283,1283,0
20230802,123400,1283,1283,1283,1283,1283,0
20230802,123300,1283,1283,1283,1283,1283,0
20230802,123200,1283,1283,1283,1283,1283,0
20230802,123100,1283,1283,1283,1283,1283,0
20230802,123000,1283,1283,1283,1283,1283,0
20230802,122900,1283,1283,1283,1283,1283,0
20230802,122800,1283,1283,1283,1283,1283,0
20230802,122700,1283,1283,1283,1283,1283,0
20230802,122600,1283,1283,1283,1283,1283,0
20230802,122500,1283,1283,1283,1283,1283,0
20230802,122400,1283,1283,1283,1283,1283,0
20230802,122300,1283,1283,1283,1283,1283,0
20230802,122200,1283,1283,1283,1283,1283,0
20230802,122100,1283,1283,1283,1283,1283,0
20230802,122000,1283,1283,1283,1283,1283,0
20230802,121900,1283,1283,1283,1283,1283,0
20230802,121800,1283,1283,1283,1283,1283,0
20230802,121700,1283,1283,1283,1283,1283,0
20230802,121600,1283,1283,1283,1283,1283,0
20230802,121500,1283,1283,1283,1283,1283,0
20230802,121400,1283,1283,1283,1283,1283,0
20230802,121300,1283,1283,1283,1283,1283,0
20230802,121200,1283,1283,1283,1283,1283,0
20230802,121100,1283,1283,1283,1283,1283,0
20230802,121000,1283,1283,1283,1283,1283,0
20230802,120900,1283,1283,1283,1283,1283,0
20230802,120800,1283,1283,1283,1283,1283,0
20230802,120700,1283,1283,1283,1283,1283,0
20230802,120600,1283,1283,1283,1283,1283,0
20230802,120500,1283,1283,1283,1283,1283,0
20230802,120400,1283,1283,1283,1283,1283,0
20230802,120300,1283,1283,1283,1283,1283,0
20230802,120200,1283,1283,1283,1283,1283,0
20230802,120100,1283,1283,1283,1283,1283,0
20230802,120000,1283,1283,1283,1283,1283,0
20230802,115900,1283,1283,1283,1283,1283,0
20230802,115800,1283,1283,1283,1283,1283,0
20230802,115700,1283,1283,1283,1283,1283,0
20230802,115600,1283,1283,1283,1283,1283,0
20230802,115500,1283,1283,1283,1283,1283,0
20230802,115400,1283,1283,1283,1283,1283,0
20230802,115300,1283,1283,1283,1283,1283,0
20230802,115200,1283,1283,1283,1283,1283,0
20230802,115100,1283,1283,1283,1283,1283,0
20230802,115000,1283,1283,1283,1283,1283,0
20230802,114900,1283,1283,1283,1283,1283,0
20230802,114800,1283,1283,1283,1283,1283,0
20230802,114700,1283,1283,1283,1283,1283,0
20230802,114600,1283,1283,1283,1283,1283,0
20230802,114500,1283,1283,1283,1283,1283,0
20230802,114400,1283,1283,1283,1283,1283,0
20230802,114300,1283,1283,1283,1283,1283,0
20230802,114200,1283,1283,1283,1283,1283,0
20230802,114100,1283,1283,1283,1283,1283,0
20230802,114000,1283,1283,1283,1283,1283,0
20230802,113900,1283,1283,1283,1283,1283,0
20230802,113800,1283,1283,1283,1283,1283,0
20230802,113700,1283,1283,1283,1283,1283,0
20230802,113600,1283,1283,1283,1283,1283,0
20230802,113500,1283,1283,1283,1283,1283,0
20230802,113400,1283,1283,1283,1283,1283,0
20230802,113300,1283,1283,1283,1283,1283,0
20230802,113200,1283,1283,1283,1283,1283,0
20230802,113100,1283,1283,1283,1283,1283,0
20230802,113000,1283,1283,1283,1283,1283,0
20230802,112900,1283,1283,1283,1283,1283,0
20230802,112800,1283,1283,1283,1283,1283,0
20230802,112700,1283,1283,1283,1283,1283,0
20230802,112600,1283,1283,1283,1283,1283,0
20230802,112500,1283,1283,1283,1283,1283,0
20230802,112400,1283,1283,1283,1283,1283,0
20230802,112300,1283,1283,1283,1283,1283,0
20230802,112200,1283,1283,1283,1283,1283,0
20230802,112100,1283,1283,1283,1283,1283,0
20230802,112000,1283,1283,1283,1283,1283,0
20230802,111900,1283,1283,1283,1283,1283,0
20230802,111800,1283,1283,1283,1283,1283,0
20230802,111700,1283,1283,1283,1283,1283,0
20230802,111600,1283,1283,1283,1283,1283,0
20230802,111500,1283,1283,1283,1283,1283,0
20230802,111400,1283,1283,1283,1283,1283,0
20230802,111300,1283,1283,1283,1283,1283,0
20230802,111200,1283,1283,1283,1283,1283,0
20230802,111100,1283,1283,1283,1283,1283,0
20230802,111000,1283,1283,1283,1283,1283,0
20230802,110900,1283,1283,1283,1283,1283,0
20230802,110800,1283,1283,1283,1283,1283,0
20230802,110700,1283,1283,1283,1283,1283,0
20230802,110600,1283,1283,1283,1283,1283,0
20230802,110500,1283,1283,1283,1283,1283,0
20230802,110400,1283,1283,1283,1283,1283,0
20230802,110300,1283,1283,1283,1283,1283,0
20230802,110200,1283,1283,1283,1283,1283,0
20230802,110100,1283,1283,1283,1283,1283,0
20230802,110000,1283,1283,1283,1283,1283,0
20230802,105900,1283,1283,1283,1283,1283,0
20230802,105800,1283,1283,1283,1283,1283,0
20230802,105700,1283,1283,1283,1283,1283,0
20230802,105600,1283,1283,1283,1283,1283,0
20230802,105500,1283,1283,1283,1283,1283,0
20230802,105400,1283,1283,1283,1283,1283,0
20230802,105300,1283,1283,1283,1283,1283,0
20230802,105200,1283,1283,1283,1283,1283,0
20230802,105100,1283,1283,1283,1283,1283,0
20230802,105000,1283,1283,1283,1283,1283,0
20230802,104900,1283,1283,1283,1283,1283,0
20230802,104800,1283,1283,1283,1283,1283,0
20230802,104700,1283,1283,1283,1283,1283,0
20230802,104600,1283,1283,1283,1283,1283,0
20230802,104500,1283,1283,1283,1283,1283,0
20230802,104400,1283,1283,1283,1283,1283,0
20230802,104300,1283,1283,1283,1283,1283,0
20230802,104200,1283,1283,1283,1283,1283,0
20230802,104100,1283,1283,1283,1283,1283,0
20230802,104000,1283,1283,1283,1283,1283,0
20230802,103900,1283,1283,1283,1283,1283,0
20230802,103800,1283,1283,1283,1283,1283,0
20230802,103700,1283,1283,1283,1283,1283,0
20230802,103600,1283,1283,1283,1283,1283,0
20230802,103500,1283,1283,1283,1283,1283,0
20230802,103400,1283,1283,1283,1283,1283,0
20230802,103300,1283,1283,1283,1283,1283,0
20230802,103200,1283,1283,1283,1283,1283,0
20230802,103100,1283,1283,1283,1283,1283,0
20230802,103000,1283,1283,1283,1283,1283,0
20230802,102900,1283,1283,1283,1283,1283,0
20230802,102800,1283,1283,1283,1283,1283,0
20230802,102700,1283,1283,1283,1283,1283,0
20230802,102600,1283,1283,1283,1283,1283,0
20230802,102500,1283,1283,1283,1283,1283,0
20230802,102400,1283,1283,1283,1283,1283,0
20230802,102300,1283,1283,1283,1283,1283,0
20230802,102200,1283,1283,1283,1283,1283,0
20230802,102100,1283,1283,1283,1283,1283,0
20230802,102000,1283,1283,1283,1283,1283,0
20230802,101900,1283,1283,1283,1283,1283,0
20230802,101800,1283,1283,1283,1283,1283,0
20230802,101700,1283,1283,1283,1283,1283,0
20230802,101600,1283,1283,1283,1283,1283,0
20230802,101500,1283,1283,1283,1283,1283,0
20230802,101400,1283,1283,1283,1283,1283,0
20230802,101300,1283,1283,1283,1283,1283,0
20230802,101200,1283,1283,1283,1283,1283,0
20230802,101100,1283,1283,1283,1283,1283,0
20230802,101000,1283,1283,1283,1283,1283,0
20230802,100900,1283,1283,1283,1283,1283,0
20230802,100800,1283,1283,1283,1283,1283,0
20230802,100700,1283,1283,1283,1283,1283,0
20230802,100600,1283,1283,1283,1283,1283,0
20230802,100500,1283,1283,1283,1283,1283,0
20230802,100400,1283,1283,1283,1283,1283,0
20230802,100300,1283,1283,1283,1283,1283,0
20230802,100200,1283,1283,1283,1283,1283,0
20230802,100100,1283,1283,1283,1283,1283,0
20230802,100000,1283,1283,1283,1283,1283,0
20230802,095900,1283,1283,1283,1283,1283,0
20230802,095800,1283,1283,1283,1283,1283,0
20230802,095700,1283,1283,1283,1283,1283,0
20230802,095600,1283,1283,1283,1283,1283,0
20230802,095500,1283,1283,1283,1283,1283,0
20230802,095400,1283,1283,1283,1283,1283,0
20230802,095300,1283,1283,1283,1283,1283,0
20230802,095200,1283,1283,1283,1283,1283,0
20230802,095100,1283,1283,1283,1283,1283,0
20230802,095000,1283,1283,1283,1283,1283,0
20230802,094900,1283,1283,1283,1283,1283,0
20230802,094800,1283,1283,1283,1283,1283,0
20230802,094700,1283,1283,1283,1283,1283,0
20230802,094600,1283,1283,1283,1283,1283,0
20230802,094500,1283,1283,1283,1283,1283,0
20230802,094400,1283,1283,1283,1283,1283,0
20230802,094300,1283,1283,1283,1283,1283,0
20230802,094200,1283,1283,1283,1283,1283,0
20230802,094100,1283,1283,1283,1283,1283,0
20230802,094000,1283,1283,1283,1283,1283,0
20230802,093900,1283,1283,1283,1283,1283,0
20230802,093800,1283,1283,1283,1283,1283,0
20230802,093700,1283,1283,1283,1283,1283,0
20230802,093600,1283,1283,1283,1283,1283,0
20230802,093500,1283,1283,1283,1283,1283,0
20230802,093400,1283,1283,1283,1283,1283,0
20230802,093300,1283,1283,1283,1283,1283,0
20230802,093200,1283,1283,1283,1283,1283,0
20230802,093100,1283,1283,1283,1283,1283,0
20230802,093000,1283,1283,1283,1283,1283,0
20230802,092900,1283,1283,1283,1283,1283,0
20230802,092800,1283,1283,1283,1283,1283,0
20230802,092700,1283,1283,1283,1283,1283,0
20230802,092600,1283,1283,1283,1283,1283,0
20230802,092500,1283,1283,1283,1283,1283,0
20230802,092400,1283,1283,1283,1283,1283,0
20230802,092300,1283,1283,1283,1283,1283,0
20230802,092200,1283,1283,1283,1283,1283,0
20230802,092100,1283,1283,1283,1283,1283,0
20230802,092000,1283,1283,1283,1283,1283,0
20230802,091900,1283,1283,1283,1283,1283,0
20230802,091800,1283,1283,1283,1283,1283,0
20230802,091700,1283,1283,1283,1283,1283,0
20230802,091600,1283,1283,1283,1283,1283,0
20230802,091500,1283,1283,1283,1283,1283,0
20230802,091400,1283,1283,1283,1283,1283,0
20230802,091300,1283,1283,1283,1283,1283,0
20230802,091200,1283,1283,1283,1283,1283,0
20230802,091100,1283,1283,1283,1283,1283,0
20230802,091000,1283,1283,1283,1283,1283,0
20230802,090900,1283,1283,1283,1283,1283,0
20230802,090800,1283,1283,1283,1283,1283,0
20230802,090700,1283,1283,1283,1283,1283,0
20230802,090600,1283,1283,1283,1283,1283,0
20230802,090500,1283,1283,1283,1283,1283,0
20230802,090400,1283,1283,1283,1283,1283,0
20230802,090300,1283,1283,1283,1283,1283,0
20230802,090200,1283,1283,1283,1283,1283,0
20230802,090100,1283,1283,1283,1283,1283,0
20230802,090000,1283,1283,1283,1283,1283,1