KissMeData/283100/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203500,508150,4200,4200,4200,4200,50
20230801,203400,508150,4200,4200,4200,4200,0
20230801,203300,508150,4200,4200,4200,4200,0
20230801,203200,508150,4200,4200,4200,4200,0
20230801,203100,508150,4200,4200,4200,4200,0
20230801,203000,508150,4200,4200,4200,4200,0
20230801,202900,508150,4200,4200,4200,4200,0
20230801,202800,508150,4200,4200,4200,4200,0
20230801,202700,508150,4200,4200,4200,4200,0
20230801,202600,508150,4200,4200,4200,4200,0
20230801,202500,508150,4200,4200,4200,4200,0
20230801,202400,508150,4200,4200,4200,4200,0
20230801,202300,508150,4200,4200,4200,4200,0
20230801,202200,508150,4200,4200,4200,4200,0
20230801,202100,508150,4200,4200,4200,4200,0
20230801,202000,508150,4200,4200,4200,4200,0
20230801,201900,508150,4200,4200,4200,4200,0
20230801,201800,508150,4200,4200,4200,4200,0
20230801,201700,508150,4200,4200,4200,4200,0
20230801,201600,508150,4200,4200,4200,4200,0
20230801,201500,508150,4200,4200,4200,4200,0
20230801,201400,508150,4200,4200,4200,4200,0
20230801,201300,508150,4200,4200,4200,4200,0
20230801,201200,508150,4200,4200,4200,4200,0
20230801,201100,508150,4200,4200,4200,4200,0
20230801,201000,508150,4200,4200,4200,4200,0
20230801,200900,508150,4200,4200,4200,4200,0
20230801,200800,508150,4200,4200,4200,4200,0
20230801,200700,508150,4200,4200,4200,4200,0
20230801,200600,508150,4200,4200,4200,4200,0
20230801,200500,508150,4200,4200,4200,4200,50
20230801,200400,508150,4200,4200,4200,4200,0
20230801,200300,508150,4200,4200,4200,4200,0
20230801,200200,508150,4200,4200,4200,4200,0
20230801,200100,508150,4200,4200,4200,4200,0
20230801,200000,508150,4200,4200,4200,4200,0
20230801,195900,508150,4200,4200,4200,4200,0
20230801,195800,508150,4200,4200,4200,4200,0
20230801,195700,508150,4200,4200,4200,4200,0
20230801,195600,508150,4200,4200,4200,4200,0
20230801,195500,508150,4200,4200,4200,4200,0
20230801,195400,508150,4200,4200,4200,4200,0
20230801,195300,508150,4200,4200,4200,4200,0
20230801,195200,508150,4200,4200,4200,4200,0
20230801,195100,508150,4200,4200,4200,4200,0
20230801,195000,508150,4200,4200,4200,4200,0
20230801,194900,508150,4200,4200,4200,4200,0
20230801,194800,508150,4200,4200,4200,4200,0
20230801,194700,508150,4200,4200,4200,4200,0
20230801,194600,508150,4200,4200,4200,4200,0
20230801,194500,508150,4200,4200,4200,4200,0
20230801,194400,508150,4200,4200,4200,4200,0
20230801,194300,508150,4200,4200,4200,4200,0
20230801,194200,508150,4200,4200,4200,4200,0
20230801,194100,508150,4200,4200,4200,4200,0
20230801,194000,508150,4200,4200,4200,4200,0
20230801,193900,508150,4200,4200,4200,4200,0
20230801,193800,508150,4200,4200,4200,4200,0
20230801,193700,508150,4200,4200,4200,4200,0
20230801,193600,508150,4200,4200,4200,4200,0
20230801,193500,508150,4200,4200,4200,4200,50
20230801,193400,508150,4200,4200,4200,4200,0
20230801,193300,508150,4200,4200,4200,4200,0
20230801,193200,508150,4200,4200,4200,4200,0
20230801,193100,508150,4200,4200,4200,4200,0
20230801,193000,508150,4200,4200,4200,4200,0
20230801,192900,508150,4200,4200,4200,4200,0
20230801,192800,508150,4200,4200,4200,4200,0
20230801,192700,508150,4200,4200,4200,4200,0
20230801,192600,508150,4200,4200,4200,4200,0
20230801,192500,508150,4200,4200,4200,4200,0
20230801,192400,508150,4200,4200,4200,4200,0
20230801,192300,508150,4200,4200,4200,4200,0
20230801,192200,508150,4200,4200,4200,4200,0
20230801,192100,508150,4200,4200,4200,4200,0
20230801,192000,508150,4200,4200,4200,4200,0
20230801,191900,508150,4200,4200,4200,4200,0
20230801,191800,508150,4200,4200,4200,4200,0
20230801,191700,508150,4200,4200,4200,4200,0
20230801,191600,508150,4200,4200,4200,4200,0
20230801,191500,508150,4200,4200,4200,4200,0
20230801,191400,508150,4200,4200,4200,4200,0
20230801,191300,508150,4200,4200,4200,4200,0
20230801,191200,508150,4200,4200,4200,4200,0
20230801,191100,508150,4200,4200,4200,4200,0
20230801,191000,508150,4200,4200,4200,4200,0
20230801,190900,508150,4200,4200,4200,4200,0
20230801,190800,508150,4200,4200,4200,4200,0
20230801,190700,508150,4200,4200,4200,4200,0
20230801,190600,508150,4200,4200,4200,4200,0
20230801,190500,508150,4200,4200,4200,4200,50
20230801,190400,508150,4200,4200,4200,4200,0
20230801,190300,508150,4200,4200,4200,4200,0
20230801,190200,508150,4200,4200,4200,4200,0
20230801,190100,508150,4200,4200,4200,4200,0
20230801,190000,508150,4200,4200,4200,4200,0
20230801,185900,508150,4200,4200,4200,4200,0
20230801,185800,508150,4200,4200,4200,4200,0
20230801,185700,508150,4200,4200,4200,4200,0
20230801,185600,508150,4200,4200,4200,4200,0
20230801,185500,508150,4200,4200,4200,4200,0
20230801,185400,508150,4200,4200,4200,4200,0
20230801,185300,508150,4200,4200,4200,4200,0
20230801,185200,508150,4200,4200,4200,4200,0
20230801,185100,508150,4200,4200,4200,4200,0
20230801,185000,508150,4200,4200,4200,4200,0
20230801,184900,508150,4200,4200,4200,4200,0
20230801,184800,508150,4200,4200,4200,4200,0
20230801,184700,508150,4200,4200,4200,4200,0
20230801,184600,508150,4200,4200,4200,4200,0
20230801,184500,508150,4200,4200,4200,4200,0
20230801,184400,508150,4200,4200,4200,4200,0
20230801,184300,508150,4200,4200,4200,4200,0
20230801,184200,508150,4200,4200,4200,4200,0
20230801,184100,508150,4200,4200,4200,4200,0
20230801,184000,508150,4200,4200,4200,4200,0
20230801,183900,508150,4200,4200,4200,4200,0
20230801,183800,508150,4200,4200,4200,4200,0
20230801,183700,508150,4200,4200,4200,4200,0
20230801,183600,508150,4200,4200,4200,4200,0
20230801,183500,508150,4200,4200,4200,4200,50
20230801,183400,508150,4200,4200,4200,4200,0
20230801,183300,508150,4200,4200,4200,4200,0
20230801,183200,508150,4200,4200,4200,4200,0
20230801,183100,508150,4200,4200,4200,4200,0
20230801,183000,508150,4200,4200,4200,4200,0
20230801,182900,508150,4200,4200,4200,4200,0
20230801,182800,508150,4200,4200,4200,4200,0
20230801,182700,508150,4200,4200,4200,4200,0
20230801,182600,508150,4200,4200,4200,4200,0
20230801,182500,508150,4200,4200,4200,4200,0
20230801,182400,508150,4200,4200,4200,4200,0
20230801,182300,508150,4200,4200,4200,4200,0
20230801,182200,508150,4200,4200,4200,4200,0
20230801,182100,508150,4200,4200,4200,4200,0
20230801,182000,508150,4200,4200,4200,4200,0
20230801,181900,508150,4200,4200,4200,4200,0
20230801,181800,508150,4200,4200,4200,4200,0
20230801,181700,508150,4200,4200,4200,4200,0
20230801,181600,508150,4200,4200,4200,4200,0
20230801,181500,508150,4200,4200,4200,4200,0
20230801,181400,508150,4200,4200,4200,4200,0
20230801,181300,508150,4200,4200,4200,4200,0
20230801,181200,508150,4200,4200,4200,4200,0
20230801,181100,508150,4200,4200,4200,4200,0
20230801,181000,508150,4200,4200,4200,4200,0
20230801,180900,508150,4200,4200,4200,4200,0
20230801,180800,508150,4200,4200,4200,4200,0
20230801,180700,508150,4200,4200,4200,4200,0
20230801,180600,508150,4200,4200,4200,4200,0
20230801,180500,508150,4200,4200,4200,4200,50
20230801,180400,508150,4200,4200,4200,4200,0
20230801,180300,508150,4200,4200,4200,4200,0
20230801,180200,508150,4200,4200,4200,4200,0
20230801,180100,508150,4200,4200,4200,4200,0
20230801,180000,508150,4200,4200,4200,4200,0
20230801,175900,508150,4200,4200,4200,4200,0
20230801,175800,508150,4200,4200,4200,4200,0
20230801,175700,508150,4200,4200,4200,4200,0
20230801,175600,508150,4200,4200,4200,4200,0
20230801,175500,508150,4200,4200,4200,4200,0
20230801,175400,508150,4200,4200,4200,4200,0
20230801,175300,508150,4200,4200,4200,4200,0
20230801,175200,508150,4200,4200,4200,4200,0
20230801,175100,508150,4200,4200,4200,4200,0
20230801,175000,508150,4200,4200,4200,4200,0
20230801,174900,508150,4200,4200,4200,4200,0
20230801,174800,508150,4200,4200,4200,4200,0
20230801,174700,508150,4200,4200,4200,4200,0
20230801,174600,508150,4200,4200,4200,4200,0
20230801,174500,508150,4200,4200,4200,4200,0
20230801,174400,508150,4200,4200,4200,4200,0
20230801,174300,508150,4200,4200,4200,4200,0
20230801,174200,508150,4200,4200,4200,4200,0
20230801,174100,508150,4200,4200,4200,4200,0
20230801,174000,508150,4200,4200,4200,4200,0
20230801,173900,508150,4200,4200,4200,4200,0
20230801,173800,508150,4200,4200,4200,4200,0
20230801,173700,508150,4200,4200,4200,4200,0
20230801,173600,508150,4200,4200,4200,4200,0
20230801,173500,508150,4200,4200,4200,4200,50
20230801,173400,508150,4200,4200,4200,4200,0
20230801,173300,508150,4200,4200,4200,4200,0
20230801,173200,508150,4200,4200,4200,4200,0
20230801,173100,508150,4200,4200,4200,4200,0
20230801,173000,508150,4200,4200,4200,4200,0
20230801,172900,508150,4200,4200,4200,4200,0
20230801,172800,508150,4200,4200,4200,4200,0
20230801,172700,508150,4200,4200,4200,4200,0
20230801,172600,508150,4200,4200,4200,4200,0
20230801,172500,508150,4200,4200,4200,4200,0
20230801,172400,508150,4200,4200,4200,4200,0
20230801,172300,508150,4200,4200,4200,4200,0
20230801,172200,508150,4200,4200,4200,4200,0
20230801,172100,508150,4200,4200,4200,4200,0
20230801,172000,508150,4200,4200,4200,4200,0
20230801,171900,508150,4200,4200,4200,4200,0
20230801,171800,508150,4200,4200,4200,4200,0
20230801,171700,508150,4200,4200,4200,4200,0
20230801,171600,508150,4200,4200,4200,4200,0
20230801,171500,508150,4200,4200,4200,4200,0
20230801,171400,508150,4200,4200,4200,4200,0
20230801,171300,508150,4200,4200,4200,4200,0
20230801,171200,508150,4200,4200,4200,4200,0
20230801,171100,508150,4200,4200,4200,4200,0
20230801,171000,508150,4200,4200,4200,4200,0
20230801,170900,508150,4200,4200,4200,4200,0
20230801,170800,508150,4200,4200,4200,4200,0
20230801,170700,508150,4200,4200,4200,4200,0
20230801,170600,508150,4200,4200,4200,4200,0
20230801,170500,508150,4200,4200,4200,4200,50
20230801,170400,508150,4200,4200,4200,4200,0
20230801,170300,508150,4200,4200,4200,4200,0
20230801,170200,508150,4200,4200,4200,4200,0
20230801,170100,508150,4200,4200,4200,4200,0
20230801,170000,508150,4200,4200,4200,4200,0
20230801,165900,508150,4200,4200,4200,4200,0
20230801,165800,508150,4200,4200,4200,4200,0
20230801,165700,508150,4200,4200,4200,4200,0
20230801,165600,508150,4200,4200,4200,4200,0
20230801,165500,508150,4200,4200,4200,4200,0
20230801,165400,508150,4200,4200,4200,4200,0
20230801,165300,508150,4200,4200,4200,4200,0
20230801,165200,508150,4200,4200,4200,4200,0
20230801,165100,508150,4200,4200,4200,4200,0
20230801,165000,508150,4200,4200,4200,4200,0
20230801,164900,508150,4200,4200,4200,4200,0
20230801,164800,508150,4200,4200,4200,4200,0
20230801,164700,508150,4200,4200,4200,4200,0
20230801,164600,508150,4200,4200,4200,4200,0
20230801,164500,508150,4200,4200,4200,4200,0
20230801,164400,508150,4200,4200,4200,4200,0
20230801,164300,508150,4200,4200,4200,4200,0
20230801,164200,508150,4200,4200,4200,4200,0
20230801,164100,508150,4200,4200,4200,4200,0
20230801,164000,508150,4200,4200,4200,4200,0
20230801,163900,508150,4200,4200,4200,4200,0
20230801,163800,508150,4200,4200,4200,4200,0
20230801,163700,508150,4200,4200,4200,4200,0
20230801,163600,508150,4200,4200,4200,4200,0
20230801,163500,508150,4200,4200,4200,4200,50
20230801,163400,508150,4200,4200,4200,4200,0
20230801,163300,508150,4200,4200,4200,4200,0
20230801,163200,508150,4200,4200,4200,4200,0
20230801,163100,508150,4200,4200,4200,4200,0
20230801,163000,508150,4200,4200,4200,4200,0
20230801,162900,508150,4200,4200,4200,4200,0
20230801,162800,508150,4200,4200,4200,4200,0
20230801,162700,508150,4200,4200,4200,4200,0
20230801,162600,508150,4200,4200,4200,4200,0
20230801,162500,508150,4200,4200,4200,4200,0
20230801,162400,508150,4200,4200,4200,4200,0
20230801,162300,508150,4200,4200,4200,4200,0
20230801,162200,508150,4200,4200,4200,4200,0
20230801,162100,508150,4200,4200,4200,4200,0
20230801,162000,508150,4200,4200,4200,4200,0
20230801,161900,508150,4200,4200,4200,4200,0
20230801,161800,508150,4200,4200,4200,4200,0
20230801,161700,508150,4200,4200,4200,4200,0
20230801,161600,508150,4200,4200,4200,4200,0
20230801,161500,508150,4200,4200,4200,4200,0
20230801,161400,508150,4200,4200,4200,4200,0
20230801,161300,508150,4200,4200,4200,4200,0
20230801,161200,508150,4200,4200,4200,4200,0
20230801,161100,508150,4200,4200,4200,4200,0
20230801,161000,508150,4200,4200,4200,4200,0
20230801,160900,508150,4200,4200,4200,4200,0
20230801,160800,508150,4200,4200,4200,4200,0
20230801,160700,508150,4200,4200,4200,4200,0
20230801,160600,508150,4200,4200,4200,4200,0
20230801,160500,508150,4200,4200,4200,4200,50
20230801,160400,508150,4200,4200,4200,4200,0
20230801,160300,508150,4200,4200,4200,4200,0
20230801,160200,508150,4200,4200,4200,4200,0
20230801,160100,508150,4200,4200,4200,4200,0
20230801,160000,508150,4200,4200,4200,4200,0
20230801,155900,508150,4200,4200,4200,4200,0
20230801,155800,508150,4200,4200,4200,4200,0
20230801,155700,508150,4200,4200,4200,4200,0
20230801,155600,508150,4200,4200,4200,4200,0
20230801,155500,508150,4200,4200,4200,4200,0
20230801,155400,508150,4200,4200,4200,4200,0
20230801,155300,508150,4200,4200,4200,4200,0
20230801,155200,508150,4200,4200,4200,4200,0
20230801,155100,508150,4200,4200,4200,4200,0
20230801,155000,508150,4200,4200,4200,4200,0
20230801,154900,508150,4200,4200,4200,4200,0
20230801,154800,508150,4200,4200,4200,4200,0
20230801,154700,508150,4200,4200,4200,4200,0
20230801,154600,508150,4200,4200,4200,4200,0
20230801,154500,508150,4200,4200,4200,4200,0
20230801,154400,508150,4200,4200,4200,4200,0
20230801,154300,508150,4200,4200,4200,4200,0
20230801,154200,508150,4200,4200,4200,4200,0
20230801,154100,508150,4200,4200,4200,4200,0
20230801,154000,508150,4200,4200,4200,4200,0
20230801,153900,508150,4200,4200,4200,4200,0
20230801,153800,508150,4200,4200,4200,4200,0
20230801,153700,508150,4200,4200,4200,4200,0
20230801,153600,508150,4200,4200,4200,4200,0
20230801,153500,508150,4200,4200,4200,4200,50
20230801,153400,508150,4200,4200,4200,4200,0
20230801,153300,508150,4200,4200,4200,4200,0
20230801,153200,508150,4200,4200,4200,4200,0
20230801,153100,508150,4200,4200,4200,4200,0
20230801,153000,508150,4200,4200,4200,4200,0
20230801,152900,508150,4200,4200,4200,4200,0
20230801,152800,508150,4200,4200,4200,4200,0
20230801,152700,508150,4200,4200,4200,4200,0
20230801,152600,508150,4200,4200,4200,4200,0
20230801,152500,508150,4200,4200,4200,4200,0
20230801,152400,508150,4200,4200,4200,4200,0
20230801,152300,508150,4200,4200,4200,4200,0
20230801,152200,508150,4200,4200,4200,4200,0
20230801,152100,508150,4200,4200,4200,4200,0
20230801,152000,508150,4200,4200,4200,4200,0
20230801,151900,508150,4200,4200,4200,4200,0
20230801,151800,508150,4200,4200,4200,4200,0
20230801,151700,508150,4200,4200,4200,4200,0
20230801,151600,508150,4200,4200,4200,4200,0
20230801,151500,508150,4200,4200,4200,4200,0
20230801,151400,508150,4200,4200,4200,4200,0
20230801,151300,508150,4200,4200,4200,4200,0
20230801,151200,508150,4200,4200,4200,4200,0
20230801,151100,508150,4200,4200,4200,4200,0
20230801,151000,508150,4200,4200,4200,4200,0
20230801,150900,508150,4200,4200,4200,4200,0
20230801,150800,508150,4200,4200,4200,4200,0
20230801,150700,508150,4200,4200,4200,4200,0
20230801,150600,508150,4200,4200,4200,4200,0
20230801,150500,508150,4200,4200,4200,4200,0
20230801,150400,508150,4200,4200,4200,4200,0
20230801,150300,508150,4200,4200,4200,4200,0
20230801,150200,508150,4200,4200,4200,4200,0
20230801,150100,508150,4200,4200,4200,4200,0
20230801,150000,508150,4200,4200,4200,4200,0
20230801,145900,508150,4200,4200,4200,4200,0
20230801,145800,508150,4200,4200,4200,4200,0
20230801,145700,508150,4200,4200,4200,4200,0
20230801,145600,508150,4200,4200,4200,4200,0
20230801,145500,508150,4200,4200,4200,4200,0
20230801,145400,508150,4200,4200,4200,4200,0
20230801,145300,508150,4200,4200,4200,4200,0
20230801,145200,508150,4200,4200,4200,4200,0
20230801,145100,508150,4200,4200,4200,4200,0
20230801,145000,508150,4200,4200,4200,4200,0
20230801,144900,508150,4200,4200,4200,4200,0
20230801,144800,508150,4200,4200,4200,4200,0
20230801,144700,508150,4200,4200,4200,4200,0
20230801,144600,508150,4200,4200,4200,4200,0
20230801,144500,508150,4200,4200,4200,4200,0
20230801,144400,508150,4200,4200,4200,4200,0
20230801,144300,508150,4200,4200,4200,4200,0
20230801,144200,508150,4200,4200,4200,4200,0
20230801,144100,508150,4200,4200,4200,4200,0
20230801,144000,508150,4200,4200,4200,4200,0
20230801,143900,508150,4200,4200,4200,4200,0
20230801,143800,508150,4200,4200,4200,4200,0
20230801,143700,508150,4200,4200,4200,4200,0
20230801,143600,508150,4200,4200,4200,4200,0
20230801,143500,508150,4200,4200,4200,4200,0
20230801,143400,508150,4200,4200,4200,4200,0
20230801,143300,508150,4200,4200,4200,4200,0
20230801,143200,508150,4200,4200,4200,4200,0
20230801,143100,508150,4200,4200,4200,4200,0
20230801,143000,508150,4200,4200,4200,4200,0
20230801,142900,508150,4200,4200,4200,4200,0
20230801,142800,508150,4200,4200,4200,4200,0
20230801,142700,508150,4200,4200,4200,4200,0
20230801,142600,508150,4200,4200,4200,4200,0
20230801,142500,508150,4200,4200,4200,4200,0
20230801,142400,508150,4200,4200,4200,4200,0
20230801,142300,508150,4200,4200,4200,4200,0
20230801,142200,508150,4200,4200,4200,4200,0
20230801,142100,508150,4200,4200,4200,4200,0
20230801,142000,508150,4200,4200,4200,4200,0
20230801,141900,508150,4200,4200,4200,4200,0
20230801,141800,508150,4200,4200,4200,4200,0
20230801,141700,508150,4200,4200,4200,4200,0
20230801,141600,508150,4200,4200,4200,4200,0
20230801,141500,508150,4200,4200,4200,4200,0
20230801,141400,508150,4200,4200,4200,4200,0
20230801,141300,508150,4200,4200,4200,4200,0
20230801,141200,508150,4200,4200,4200,4200,0
20230801,141100,508150,4200,4200,4200,4200,0
20230801,141000,508150,4200,4200,4200,4200,0
20230801,140900,508150,4200,4200,4200,4200,0
20230801,140800,508150,4200,4200,4200,4200,0
20230801,140700,508150,4200,4200,4200,4200,0
20230801,140600,508150,4200,4200,4200,4200,0
20230801,140500,508150,4200,4200,4200,4200,0
20230801,140400,508150,4200,4200,4200,4200,0
20230801,140300,508150,4200,4200,4200,4200,0
20230801,140200,508150,4200,4200,4200,4200,0
20230801,140100,508150,4200,4200,4200,4200,0
20230801,140000,508150,4200,4200,4200,4200,0
20230801,135900,508150,4200,4200,4200,4200,0
20230801,135800,508150,4200,4200,4200,4200,0
20230801,135700,508150,4200,4200,4200,4200,0
20230801,135600,508150,4200,4200,4200,4200,0
20230801,135500,508150,4200,4200,4200,4200,0
20230801,135400,508150,4200,4200,4200,4200,0
20230801,135300,508150,4200,4200,4200,4200,0
20230801,135200,508150,4200,4200,4200,4200,0
20230801,135100,508150,4200,4200,4200,4200,0
20230801,135000,508150,4200,4200,4200,4200,0
20230801,134900,508150,4200,4200,4200,4200,0
20230801,134800,508150,4200,4200,4200,4200,0
20230801,134700,508150,4200,4200,4200,4200,0
20230801,134600,508150,4200,4200,4200,4200,0
20230801,134500,508150,4200,4200,4200,4200,0
20230801,134400,508150,4200,4200,4200,4200,0
20230801,134300,508150,4200,4200,4200,4200,0
20230801,134200,508150,4200,4200,4200,4200,0
20230801,134100,508150,4200,4200,4200,4200,0
20230801,134000,508150,4200,4200,4200,4200,0
20230801,133900,508150,4200,4200,4200,4200,0
20230801,133800,508150,4200,4200,4200,4200,0
20230801,133700,508150,4200,4200,4200,4200,0
20230801,133600,508150,4200,4200,4200,4200,0
20230801,133500,508150,4200,4200,4200,4200,0
20230801,133400,508150,4200,4200,4200,4200,0
20230801,133300,508150,4200,4200,4200,4200,0
20230801,133200,508150,4200,4200,4200,4200,0
20230801,133100,508150,4200,4200,4200,4200,0
20230801,133000,508150,4200,4200,4200,4200,0
20230801,132900,508150,4200,4200,4200,4200,0
20230801,132800,508150,4200,4200,4200,4200,0
20230801,132700,508150,4200,4200,4200,4200,0
20230801,132600,508150,4200,4200,4200,4200,0
20230801,132500,508150,4200,4200,4200,4200,0
20230801,132400,508150,4200,4200,4200,4200,0
20230801,132300,508150,4200,4200,4200,4200,0
20230801,132200,508150,4200,4200,4200,4200,0
20230801,132100,508150,4200,4200,4200,4200,0
20230801,132000,508150,4200,4200,4200,4200,0
20230801,131900,508150,4200,4200,4200,4200,0
20230801,131800,508150,4200,4200,4200,4200,0
20230801,131700,508150,4200,4200,4200,4200,0
20230801,131600,508150,4200,4200,4200,4200,0
20230801,131500,508150,4200,4200,4200,4200,0
20230801,131400,508150,4200,4200,4200,4200,0
20230801,131300,508150,4200,4200,4200,4200,0
20230801,131200,508150,4200,4200,4200,4200,0
20230801,131100,508150,4200,4200,4200,4200,0
20230801,131000,508150,4200,4200,4200,4200,0
20230801,130900,508150,4200,4200,4200,4200,0
20230801,130800,508150,4200,4200,4200,4200,0
20230801,130700,508150,4200,4200,4200,4200,0
20230801,130600,508150,4200,4200,4200,4200,0
20230801,130500,508150,4200,4200,4200,4200,0
20230801,130400,508150,4200,4200,4200,4200,0
20230801,130300,508150,4200,4200,4200,4200,0
20230801,130200,508150,4200,4200,4200,4200,0
20230801,130100,508150,4200,4200,4200,4200,0
20230801,130000,508150,4200,4200,4200,4200,0
20230801,125900,508150,4200,4200,4200,4200,0
20230801,125800,508150,4200,4200,4200,4200,0
20230801,125700,508150,4200,4200,4200,4200,0
20230801,125600,508150,4200,4200,4200,4200,0
20230801,125500,508150,4200,4200,4200,4200,0
20230801,125400,508150,4200,4200,4200,4200,0
20230801,125300,508150,4200,4200,4200,4200,0
20230801,125200,508150,4200,4200,4200,4200,0
20230801,125100,508150,4200,4200,4200,4200,0
20230801,125000,508150,4200,4200,4200,4200,0
20230801,124900,508150,4200,4200,4200,4200,0
20230801,124800,508150,4200,4200,4200,4200,0
20230801,124700,508150,4200,4200,4200,4200,0
20230801,124600,508150,4200,4200,4200,4200,0
20230801,124500,508150,4200,4200,4200,4200,0
20230801,124400,508150,4200,4200,4200,4200,0
20230801,124300,508150,4200,4200,4200,4200,0
20230801,124200,508150,4200,4200,4200,4200,0
20230801,124100,508150,4200,4200,4200,4200,0
20230801,124000,508150,4200,4200,4200,4200,0
20230801,123900,508150,4200,4200,4200,4200,0
20230801,123800,508150,4200,4200,4200,4200,0
20230801,123700,508150,4200,4200,4200,4200,0
20230801,123600,508150,4200,4200,4200,4200,0
20230801,123500,508150,4200,4200,4200,4200,0
20230801,123400,508150,4200,4200,4200,4200,0
20230801,123300,508150,4200,4200,4200,4200,0
20230801,123200,508150,4200,4200,4200,4200,0
20230801,123100,508150,4200,4200,4200,4200,0
20230801,123000,508150,4200,4200,4200,4200,0
20230801,122900,508150,4200,4200,4200,4200,0
20230801,122800,508150,4200,4200,4200,4200,0
20230801,122700,508150,4200,4200,4200,4200,0
20230801,122600,508150,4200,4200,4200,4200,0
20230801,122500,508150,4200,4200,4200,4200,0
20230801,122400,508150,4200,4200,4200,4200,0
20230801,122300,508150,4200,4200,4200,4200,0
20230801,122200,508150,4200,4200,4200,4200,0
20230801,122100,508150,4200,4200,4200,4200,0
20230801,122000,508150,4200,4200,4200,4200,0
20230801,121900,508150,4200,4200,4200,4200,0
20230801,121800,508150,4200,4200,4200,4200,0
20230801,121700,508150,4200,4200,4200,4200,50
20230801,121600,298150,4200,4200,4200,4200,0
20230801,121500,298150,4200,4200,4200,4200,0
20230801,121400,298150,4200,4200,4200,4200,0
20230801,121300,298150,4200,4200,4200,4200,0
20230801,121200,298150,4200,4200,4200,4200,0
20230801,121100,298150,4200,4200,4200,4200,0
20230801,121000,298150,4200,4200,4200,4200,0
20230801,120900,298150,4200,4200,4200,4200,0
20230801,120800,298150,4200,4200,4200,4200,0
20230801,120700,298150,4200,4200,4200,4200,0
20230801,120600,298150,4200,4200,4200,4200,0
20230801,120500,298150,4200,4200,4200,4200,0
20230801,120400,298150,4200,4200,4200,4200,0
20230801,120300,298150,4200,4200,4200,4200,0
20230801,120200,298150,4200,4200,4200,4200,0
20230801,120100,298150,4200,4200,4200,4200,0
20230801,120000,298150,4200,4200,4200,4200,0
20230801,115900,298150,4200,4200,4200,4200,0
20230801,115800,298150,4200,4200,4200,4200,0
20230801,115700,298150,4200,4200,4200,4200,0
20230801,115600,298150,4200,4200,4200,4200,0
20230801,115500,298150,4200,4200,4200,4200,0
20230801,115400,298150,4200,4200,4200,4200,0
20230801,115300,298150,4200,4200,4200,4200,0
20230801,115200,298150,4200,4200,4200,4200,0
20230801,115100,298150,4200,4200,4200,4200,0
20230801,115000,298150,4200,4200,4200,4200,0
20230801,114900,298150,4200,4200,4200,4200,0
20230801,114800,298150,4200,4200,4200,4200,0
20230801,114700,298150,4200,4200,4200,4200,0
20230801,114600,298150,4200,4200,4200,4200,0
20230801,114500,298150,4200,4200,4200,4200,0
20230801,114400,298150,4200,4200,4200,4200,0
20230801,114300,298150,4200,4200,4200,4200,0
20230801,114200,298150,4200,4200,4200,4200,0
20230801,114100,298150,4200,4200,4200,4200,0
20230801,114000,298150,4200,4200,4200,4200,0
20230801,113900,298150,4200,4200,4200,4200,0
20230801,113800,298150,4200,4200,4200,4200,0
20230801,113700,298150,4200,4200,4200,4200,0
20230801,113600,298150,4200,4200,4200,4200,0
20230801,113500,298150,4200,4200,4200,4200,0
20230801,113400,298150,4200,4200,4200,4200,0
20230801,113300,298150,4200,4200,4200,4200,0
20230801,113200,298150,4200,4200,4200,4200,0
20230801,113100,298150,4200,4200,4200,4200,0
20230801,113000,298150,4200,4200,4200,4200,0
20230801,112900,298150,4200,4200,4200,4200,0
20230801,112800,298150,4200,4200,4200,4200,0
20230801,112700,298150,4200,4200,4200,4200,0
20230801,112600,298150,4200,4200,4200,4200,0
20230801,112500,298150,4200,4200,4200,4200,0
20230801,112400,298150,4200,4200,4200,4200,0
20230801,112300,298150,4200,4200,4200,4200,0
20230801,112200,298150,4200,4200,4200,4200,0
20230801,112100,298150,4200,4200,4200,4200,0
20230801,112000,298150,4200,4200,4200,4200,0
20230801,111900,298150,4200,4200,4200,4200,0
20230801,111800,298150,4200,4200,4200,4200,0
20230801,111700,298150,4200,4200,4200,4200,0
20230801,111600,298150,4200,4200,4200,4200,0
20230801,111500,298150,4200,4200,4200,4200,0
20230801,111400,298150,4200,4200,4200,4200,0
20230801,111300,298150,4200,4200,4200,4200,0
20230801,111200,298150,4200,4200,4200,4200,0
20230801,111100,298150,4200,4200,4200,4200,0
20230801,111000,298150,4200,4200,4200,4200,0
20230801,110900,298150,4200,4200,4200,4200,0
20230801,110800,298150,4200,4200,4200,4200,0
20230801,110700,298150,4200,4200,4200,4200,0
20230801,110600,298150,4200,4200,4200,4200,0
20230801,110500,298150,4200,4200,4200,4200,0
20230801,110400,298150,4200,4200,4200,4200,0
20230801,110300,298150,4200,4200,4200,4200,0
20230801,110200,298150,4200,4200,4200,4200,0
20230801,110100,298150,4200,4200,4200,4200,0
20230801,110000,298150,4200,4200,4200,4200,0
20230801,105900,298150,4200,4200,4200,4200,0
20230801,105800,298150,4200,4200,4200,4200,0
20230801,105700,298150,4200,4200,4200,4200,0
20230801,105600,298150,4200,4200,4200,4200,0
20230801,105500,298150,4200,4200,4200,4200,0
20230801,105400,298150,4200,4200,4200,4200,0
20230801,105300,298150,4200,4200,4200,4200,0
20230801,105200,298150,4200,4200,4200,4200,0
20230801,105100,298150,4200,4200,4200,4200,0
20230801,105000,298150,4200,4200,4200,4200,0
20230801,104900,298150,4200,4200,4200,4200,0
20230801,104800,298150,4200,4200,4200,4200,0
20230801,104700,298150,4200,4200,4200,4200,0
20230801,104600,298150,4200,4200,4200,4200,0
20230801,104500,298150,4200,4200,4200,4200,0
20230801,104400,298150,4200,4200,4200,4200,0
20230801,104300,298150,4200,4200,4200,4200,0
20230801,104200,298150,4200,4200,4200,4200,0
20230801,104100,298150,4200,4200,4200,4200,0
20230801,104000,298150,4200,4200,4200,4200,0
20230801,103900,298150,4200,4200,4200,4200,0
20230801,103800,298150,4200,4200,4200,4200,0
20230801,103700,298150,4200,4200,4200,4200,0
20230801,103600,298150,4200,4200,4200,4200,0
20230801,103500,298150,4200,4200,4200,4200,0
20230801,103400,298150,4200,4200,4200,4200,0
20230801,103300,298150,4200,4200,4200,4200,0
20230801,103200,298150,4200,4200,4200,4200,0
20230801,103100,298150,4200,4200,4200,4200,0
20230801,103000,298150,4200,4200,4200,4200,0
20230801,102900,298150,4200,4200,4200,4200,0
20230801,102800,298150,4200,4200,4200,4200,0
20230801,102700,298150,4200,4200,4200,4200,0
20230801,102600,298150,4200,4200,4200,4200,0
20230801,102500,298150,4200,4200,4200,4200,0
20230801,102400,298150,4200,4200,4200,4200,0
20230801,102300,298150,4200,4200,4200,4200,0
20230801,102200,298150,4200,4200,4200,4200,0
20230801,102100,298150,4200,4200,4200,4200,0
20230801,102000,298150,4200,4200,4200,4200,0
20230801,101900,298150,4200,4200,4200,4200,0
20230801,101800,298150,4200,4200,4200,4200,0
20230801,101700,298150,4200,4200,4200,4200,0
20230801,101600,298150,4200,4200,4200,4200,0
20230801,101500,298150,4200,4200,4200,4200,0
20230801,101400,298150,4200,4200,4200,4200,0
20230801,101300,298150,4200,4200,4200,4200,0
20230801,101200,298150,4200,4200,4200,4200,0
20230801,101100,298150,4200,4200,4200,4200,0
20230801,101000,298150,4200,4200,4200,4200,0
20230801,100900,298150,4200,4200,4200,4200,0
20230801,100800,298150,4200,4200,4200,4200,0
20230801,100700,298150,4200,4200,4200,4200,0
20230801,100600,298150,4200,4200,4200,4200,0
20230801,100500,298150,4200,4200,4200,4200,0
20230801,100400,298150,4200,4200,4200,4200,0
20230801,100300,298150,4200,4200,4200,4200,0
20230801,100200,298150,4200,4200,4200,4200,0
20230801,100100,298150,4200,4200,4200,4200,0
20230801,100000,298150,4200,4200,4200,4200,0
20230801,095900,298150,4200,4200,4200,4200,0
20230801,095800,298150,4200,4200,4200,4200,0
20230801,095700,298150,4200,4200,4200,4200,0
20230801,095600,298150,4200,4200,4200,4200,0
20230801,095500,298150,4200,4200,4200,4200,0
20230801,095400,298150,4200,4200,4200,4200,0
20230801,095300,298150,4200,4200,4200,4200,0
20230801,095200,298150,4200,4200,4200,4200,0
20230801,095100,298150,4200,4200,4200,4200,0
20230801,095000,298150,4200,4200,4200,4200,0
20230801,094900,298150,4200,4200,4200,4200,0
20230801,094800,298150,4200,4200,4200,4200,0
20230801,094700,298150,4200,4200,4200,4200,0
20230801,094600,298150,4200,4200,4200,4200,0
20230801,094500,298150,4200,4200,4200,4200,0
20230801,094400,298150,4200,4200,4200,4200,0
20230801,094300,298150,4200,4200,4200,4200,0
20230801,094200,298150,4200,4200,4200,4200,0
20230801,094100,298150,4200,4200,4200,4200,0
20230801,094000,298150,4200,4200,4200,4200,0
20230801,093900,298150,4200,4200,4200,4200,0
20230801,093800,298150,4200,4200,4200,4200,0
20230801,093700,298150,4200,4200,4200,4200,0
20230801,093600,298150,4200,4200,4200,4200,0
20230801,093500,298150,4200,4200,4200,4200,0
20230801,093400,298150,4200,4200,4200,4200,0
20230801,093300,298150,4200,4200,4200,4200,0
20230801,093200,298150,4200,4200,4200,4200,0
20230801,093100,298150,4200,4200,4200,4200,0
20230801,093000,298150,4200,4200,4200,4200,0
20230801,092900,298150,4200,4200,4200,4200,0
20230801,092800,298150,4200,4200,4200,4200,0
20230801,092700,298150,4200,4200,4200,4200,0
20230801,092600,298150,4200,4200,4200,4200,0
20230801,092500,298150,4200,4200,4200,4200,0
20230801,092400,298150,4200,4200,4200,4200,0
20230801,092300,298150,4200,4200,4200,4200,0
20230801,092200,298150,4200,4200,4200,4200,0
20230801,092100,298150,4200,4200,4200,4200,0
20230801,092000,298150,4200,4200,4200,4200,0
20230801,091900,298150,4200,4200,4200,4200,0
20230801,091800,298150,4200,4200,4200,4200,0
20230801,091700,298150,4200,4200,4200,4200,0
20230801,091600,298150,4200,4200,4200,4200,0
20230801,091500,298150,4200,4200,4200,4200,0
20230801,091400,298150,4200,4200,4200,4200,0
20230801,091300,298150,4200,4200,4200,4200,0
20230801,091200,298150,4200,4200,4200,4200,0
20230801,091100,298150,4200,4200,4200,4200,0
20230801,091000,298150,4200,4200,4200,4200,0
20230801,090900,298150,4200,4200,4200,4200,0
20230801,090800,298150,4200,4200,4200,4200,52
20230801,090700,79750,4200,4195,4200,4195,19
20230801,090600,0,4200,4200,4200,4200,0
20230801,090500,0,4200,4200,4200,4200,0
20230801,090400,0,4200,4200,4200,4200,0
20230801,090300,0,4200,4200,4200,4200,0
20230801,090200,0,4200,4200,4200,4200,0
20230801,090100,0,4200,4200,4200,4200,0
20230801,090000,0,4200,4200,4200,4200,0