KissMeData/288490/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,205700,1497616,150,150,150,150,20
20240802,205600,1497616,150,150,150,150,0
20240802,205500,1497616,150,150,150,150,0
20240802,205400,1497616,150,150,150,150,0
20240802,205300,1497616,150,150,150,150,0
20240802,205200,1497616,150,150,150,150,0
20240802,205100,1497616,150,150,150,150,0
20240802,205000,1497616,150,150,150,150,0
20240802,204900,1497616,150,150,150,150,0
20240802,204800,1497616,150,150,150,150,0
20240802,204700,1497616,150,150,150,150,0
20240802,204600,1497616,150,150,150,150,0
20240802,204500,1497616,150,150,150,150,0
20240802,204400,1497616,150,150,150,150,0
20240802,204300,1497616,150,150,150,150,0
20240802,204200,1497616,150,150,150,150,0
20240802,204100,1497616,150,150,150,150,0
20240802,204000,1497616,150,150,150,150,0
20240802,203900,1497616,150,150,150,150,0
20240802,203800,1497616,150,150,150,150,0
20240802,203700,1497616,150,150,150,150,0
20240802,203600,1497616,150,150,150,150,0
20240802,203500,1497616,150,150,150,150,0
20240802,203400,1497616,150,150,150,150,0
20240802,203300,1497616,150,150,150,150,0
20240802,203200,1497616,150,150,150,150,0
20240802,203100,1497616,150,150,150,150,0
20240802,203000,1497616,150,150,150,150,0
20240802,202900,1497616,150,150,150,150,0
20240802,202800,1497616,150,150,150,150,0
20240802,202700,1497616,150,150,150,150,20
20240802,202600,1497616,150,150,150,150,0
20240802,202500,1497616,150,150,150,150,0
20240802,202400,1497616,150,150,150,150,0
20240802,202300,1497616,150,150,150,150,0
20240802,202200,1497616,150,150,150,150,0
20240802,202100,1497616,150,150,150,150,0
20240802,202000,1497616,150,150,150,150,0
20240802,201900,1497616,150,150,150,150,0
20240802,201800,1497616,150,150,150,150,0
20240802,201700,1497616,150,150,150,150,0
20240802,201600,1497616,150,150,150,150,0
20240802,201500,1497616,150,150,150,150,0
20240802,201400,1497616,150,150,150,150,0
20240802,201300,1497616,150,150,150,150,0
20240802,201200,1497616,150,150,150,150,0
20240802,201100,1497616,150,150,150,150,0
20240802,201000,1497616,150,150,150,150,0
20240802,200900,1497616,150,150,150,150,0
20240802,200800,1497616,150,150,150,150,0
20240802,200700,1497616,150,150,150,150,0
20240802,200600,1497616,150,150,150,150,0
20240802,200500,1497616,150,150,150,150,0
20240802,200400,1497616,150,150,150,150,0
20240802,200300,1497616,150,150,150,150,0
20240802,200200,1497616,150,150,150,150,0
20240802,200100,1497616,150,150,150,150,0
20240802,200000,1497616,150,150,150,150,0
20240802,195900,1497616,150,150,150,150,0
20240802,195800,1497616,150,150,150,150,0
20240802,195700,1497616,150,150,150,150,20
20240802,195600,1497616,150,150,150,150,0
20240802,195500,1497616,150,150,150,150,0
20240802,195400,1497616,150,150,150,150,0
20240802,195300,1497616,150,150,150,150,0
20240802,195200,1497616,150,150,150,150,0
20240802,195100,1497616,150,150,150,150,0
20240802,195000,1497616,150,150,150,150,0
20240802,194900,1497616,150,150,150,150,0
20240802,194800,1497616,150,150,150,150,0
20240802,194700,1497616,150,150,150,150,0
20240802,194600,1497616,150,150,150,150,0
20240802,194500,1497616,150,150,150,150,0
20240802,194400,1497616,150,150,150,150,0
20240802,194300,1497616,150,150,150,150,0
20240802,194200,1497616,150,150,150,150,0
20240802,194100,1497616,150,150,150,150,0
20240802,194000,1497616,150,150,150,150,0
20240802,193900,1497616,150,150,150,150,0
20240802,193800,1497616,150,150,150,150,0
20240802,193700,1497616,150,150,150,150,0
20240802,193600,1497616,150,150,150,150,0
20240802,193500,1497616,150,150,150,150,0
20240802,193400,1497616,150,150,150,150,0
20240802,193300,1497616,150,150,150,150,0
20240802,193200,1497616,150,150,150,150,0
20240802,193100,1497616,150,150,150,150,0
20240802,193000,1497616,150,150,150,150,0
20240802,192900,1497616,150,150,150,150,0
20240802,192800,1497616,150,150,150,150,0
20240802,192700,1497616,150,150,150,150,20
20240802,192600,1497616,150,150,150,150,0
20240802,192500,1497616,150,150,150,150,0
20240802,192400,1497616,150,150,150,150,0
20240802,192300,1497616,150,150,150,150,0
20240802,192200,1497616,150,150,150,150,0
20240802,192100,1497616,150,150,150,150,0
20240802,192000,1497616,150,150,150,150,0
20240802,191900,1497616,150,150,150,150,0
20240802,191800,1497616,150,150,150,150,0
20240802,191700,1497616,150,150,150,150,0
20240802,191600,1497616,150,150,150,150,0
20240802,191500,1497616,150,150,150,150,0
20240802,191400,1497616,150,150,150,150,0
20240802,191300,1497616,150,150,150,150,0
20240802,191200,1497616,150,150,150,150,0
20240802,191100,1497616,150,150,150,150,0
20240802,191000,1497616,150,150,150,150,0
20240802,190900,1497616,150,150,150,150,0
20240802,190800,1497616,150,150,150,150,0
20240802,190700,1497616,150,150,150,150,0
20240802,190600,1497616,150,150,150,150,0
20240802,190500,1497616,150,150,150,150,0
20240802,190400,1497616,150,150,150,150,0
20240802,190300,1497616,150,150,150,150,0
20240802,190200,1497616,150,150,150,150,0
20240802,190100,1497616,150,150,150,150,0
20240802,190000,1497616,150,150,150,150,0
20240802,185900,1497616,150,150,150,150,0
20240802,185800,1497616,150,150,150,150,0
20240802,185700,1497616,150,150,150,150,20
20240802,185600,1497616,150,150,150,150,0
20240802,185500,1497616,150,150,150,150,0
20240802,185400,1497616,150,150,150,150,0
20240802,185300,1497616,150,150,150,150,0
20240802,185200,1497616,150,150,150,150,0
20240802,185100,1497616,150,150,150,150,0
20240802,185000,1497616,150,150,150,150,0
20240802,184900,1497616,150,150,150,150,0
20240802,184800,1497616,150,150,150,150,0
20240802,184700,1497616,150,150,150,150,0
20240802,184600,1497616,150,150,150,150,0
20240802,184500,1497616,150,150,150,150,0
20240802,184400,1497616,150,150,150,150,0
20240802,184300,1497616,150,150,150,150,0
20240802,184200,1497616,150,150,150,150,0
20240802,184100,1497616,150,150,150,150,0
20240802,184000,1497616,150,150,150,150,0
20240802,183900,1497616,150,150,150,150,0
20240802,183800,1497616,150,150,150,150,0
20240802,183700,1497616,150,150,150,150,0
20240802,183600,1497616,150,150,150,150,0
20240802,183500,1497616,150,150,150,150,0
20240802,183400,1497616,150,150,150,150,0
20240802,183300,1497616,150,150,150,150,0
20240802,183200,1497616,150,150,150,150,0
20240802,183100,1497616,150,150,150,150,0
20240802,183000,1497616,150,150,150,150,0
20240802,182900,1497616,150,150,150,150,0
20240802,182800,1497616,150,150,150,150,0
20240802,182700,1497616,150,150,150,150,20
20240802,182600,1497616,150,150,150,150,0
20240802,182500,1497616,150,150,150,150,0
20240802,182400,1497616,150,150,150,150,0
20240802,182300,1497616,150,150,150,150,0
20240802,182200,1497616,150,150,150,150,0
20240802,182100,1497616,150,150,150,150,0
20240802,182000,1497616,150,150,150,150,0
20240802,181900,1497616,150,150,150,150,0
20240802,181800,1497616,150,150,150,150,0
20240802,181700,1497616,150,150,150,150,0
20240802,181600,1497616,150,150,150,150,0
20240802,181500,1497616,150,150,150,150,0
20240802,181400,1497616,150,150,150,150,0
20240802,181300,1497616,150,150,150,150,0
20240802,181200,1497616,150,150,150,150,0
20240802,181100,1497616,150,150,150,150,0
20240802,181000,1497616,150,150,150,150,0
20240802,180900,1497616,150,150,150,150,0
20240802,180800,1497616,150,150,150,150,0
20240802,180700,1497616,150,150,150,150,0
20240802,180600,1497616,150,150,150,150,0
20240802,180500,1497616,150,150,150,150,0
20240802,180400,1497616,150,150,150,150,0
20240802,180300,1497616,150,150,150,150,0
20240802,180200,1497616,150,150,150,150,0
20240802,180100,1497616,150,150,150,150,0
20240802,180000,1497616,150,150,150,150,0
20240802,175900,1497616,150,150,150,150,0
20240802,175800,1497616,150,150,150,150,0
20240802,175700,1497616,150,150,150,150,20
20240802,175600,1497616,150,150,150,150,0
20240802,175500,1497616,150,150,150,150,0
20240802,175400,1497616,150,150,150,150,0
20240802,175300,1497616,150,150,150,150,0
20240802,175200,1497616,150,150,150,150,0
20240802,175100,1497616,150,150,150,150,0
20240802,175000,1497616,150,150,150,150,0
20240802,174900,1497616,150,150,150,150,0
20240802,174800,1497616,150,150,150,150,0
20240802,174700,1497616,150,150,150,150,0
20240802,174600,1497616,150,150,150,150,0
20240802,174500,1497616,150,150,150,150,0
20240802,174400,1497616,150,150,150,150,0
20240802,174300,1497616,150,150,150,150,0
20240802,174200,1497616,150,150,150,150,0
20240802,174100,1497616,150,150,150,150,0
20240802,174000,1497616,150,150,150,150,0
20240802,173900,1497616,150,150,150,150,0
20240802,173800,1497616,150,150,150,150,0
20240802,173700,1497616,150,150,150,150,0
20240802,173600,1497616,150,150,150,150,0
20240802,173500,1497616,150,150,150,150,0
20240802,173400,1497616,150,150,150,150,0
20240802,173300,1497616,150,150,150,150,0
20240802,173200,1497616,150,150,150,150,0
20240802,173100,1497616,150,150,150,150,0
20240802,173000,1497616,150,150,150,150,0
20240802,172900,1497616,150,150,150,150,0
20240802,172800,1497616,150,150,150,150,0
20240802,172700,1497616,150,150,150,150,20
20240802,172600,1497616,150,150,150,150,0
20240802,172500,1497616,150,150,150,150,0
20240802,172400,1497616,150,150,150,150,0
20240802,172300,1497616,150,150,150,150,0
20240802,172200,1497616,150,150,150,150,0
20240802,172100,1497616,150,150,150,150,0
20240802,172000,1497616,150,150,150,150,0
20240802,171900,1497616,150,150,150,150,0
20240802,171800,1497616,150,150,150,150,0
20240802,171700,1497616,150,150,150,150,0
20240802,171600,1497616,150,150,150,150,0
20240802,171500,1497616,150,150,150,150,0
20240802,171400,1497616,150,150,150,150,0
20240802,171300,1497616,150,150,150,150,0
20240802,171200,1497616,150,150,150,150,0
20240802,171100,1497616,150,150,150,150,0
20240802,171000,1497616,150,150,150,150,0
20240802,170900,1497616,150,150,150,150,0
20240802,170800,1497616,150,150,150,150,0
20240802,170700,1497616,150,150,150,150,0
20240802,170600,1497616,150,150,150,150,0
20240802,170500,1497616,150,150,150,150,0
20240802,170400,1497616,150,150,150,150,0
20240802,170300,1497616,150,150,150,150,0
20240802,170200,1497616,150,150,150,150,0
20240802,170100,1497616,150,150,150,150,0
20240802,170000,1497616,150,150,150,150,0
20240802,165900,1497616,150,150,150,150,0
20240802,165800,1497616,150,150,150,150,0
20240802,165700,1497616,150,150,150,150,20
20240802,165600,1497616,150,150,150,150,0
20240802,165500,1497616,150,150,150,150,0
20240802,165400,1497616,150,150,150,150,0
20240802,165300,1497616,150,150,150,150,0
20240802,165200,1497616,150,150,150,150,0
20240802,165100,1497616,150,150,150,150,0
20240802,165000,1497616,150,150,150,150,0
20240802,164900,1497616,150,150,150,150,0
20240802,164800,1497616,150,150,150,150,0
20240802,164700,1497616,150,150,150,150,0
20240802,164600,1497616,150,150,150,150,0
20240802,164500,1497616,150,150,150,150,0
20240802,164400,1497616,150,150,150,150,0
20240802,164300,1497616,150,150,150,150,0
20240802,164200,1497616,150,150,150,150,0
20240802,164100,1497616,150,150,150,150,0
20240802,164000,1497616,150,150,150,150,0
20240802,163900,1497616,150,150,150,150,0
20240802,163800,1497616,150,150,150,150,0
20240802,163700,1497616,150,150,150,150,0
20240802,163600,1497616,150,150,150,150,0
20240802,163500,1497616,150,150,150,150,0
20240802,163400,1497616,150,150,150,150,0
20240802,163300,1497616,150,150,150,150,0
20240802,163200,1497616,150,150,150,150,0
20240802,163100,1497616,150,150,150,150,0
20240802,163000,1497616,150,150,150,150,0
20240802,162900,1497616,150,150,150,150,0
20240802,162800,1497616,150,150,150,150,0
20240802,162700,1497616,150,150,150,150,20
20240802,162600,1497616,150,150,150,150,0
20240802,162500,1497616,150,150,150,150,0
20240802,162400,1497616,150,150,150,150,0
20240802,162300,1497616,150,150,150,150,0
20240802,162200,1497616,150,150,150,150,0
20240802,162100,1497616,150,150,150,150,0
20240802,162000,1497616,150,150,150,150,0
20240802,161900,1497616,150,150,150,150,0
20240802,161800,1497616,150,150,150,150,0
20240802,161700,1497616,150,150,150,150,0
20240802,161600,1497616,150,150,150,150,0
20240802,161500,1497616,150,150,150,150,0
20240802,161400,1497616,150,150,150,150,0
20240802,161300,1497616,150,150,150,150,0
20240802,161200,1497616,150,150,150,150,0
20240802,161100,1497616,150,150,150,150,0
20240802,161000,1497616,150,150,150,150,0
20240802,160900,1497616,150,150,150,150,0
20240802,160800,1497616,150,150,150,150,0
20240802,160700,1497616,150,150,150,150,0
20240802,160600,1497616,150,150,150,150,0
20240802,160500,1497616,150,150,150,150,0
20240802,160400,1497616,150,150,150,150,0
20240802,160300,1497616,150,150,150,150,0
20240802,160200,1497616,150,150,150,150,0
20240802,160100,1497616,150,150,150,150,0
20240802,160000,1497616,150,150,150,150,0
20240802,155900,1497616,150,150,150,150,0
20240802,155800,1497616,150,150,150,150,0
20240802,155700,1497616,150,150,150,150,20
20240802,155600,1497616,150,150,150,150,0
20240802,155500,1497616,150,150,150,150,0
20240802,155400,1497616,150,150,150,150,0
20240802,155300,1497616,150,150,150,150,0
20240802,155200,1497616,150,150,150,150,0
20240802,155100,1497616,150,150,150,150,0
20240802,155000,1497616,150,150,150,150,0
20240802,154900,1497616,150,150,150,150,0
20240802,154800,1497616,150,150,150,150,0
20240802,154700,1497616,150,150,150,150,0
20240802,154600,1497616,150,150,150,150,0
20240802,154500,1497616,150,150,150,150,0
20240802,154400,1497616,150,150,150,150,0
20240802,154300,1497616,150,150,150,150,0
20240802,154200,1497616,150,150,150,150,0
20240802,154100,1497616,150,150,150,150,0
20240802,154000,1497616,150,150,150,150,0
20240802,153900,1497616,150,150,150,150,0
20240802,153800,1497616,150,150,150,150,0
20240802,153700,1497616,150,150,150,150,0
20240802,153600,1497616,150,150,150,150,0
20240802,153500,1497616,150,150,150,150,0
20240802,153400,1497616,150,150,150,150,0
20240802,153300,1497616,150,150,150,150,0
20240802,153200,1497616,150,150,150,150,0
20240802,153100,1497616,150,150,150,150,0
20240802,153000,1497616,150,150,150,150,20
20240802,152900,1494616,159,159,159,159,0
20240802,152800,1494616,159,159,159,159,0
20240802,152700,1494616,159,159,159,159,0
20240802,152600,1494616,159,159,159,159,0
20240802,152500,1494616,159,159,159,159,0
20240802,152400,1494616,159,159,159,159,0
20240802,152300,1494616,159,159,159,159,0
20240802,152200,1494616,159,159,159,159,0
20240802,152100,1494616,159,159,159,159,0
20240802,152000,1494616,159,159,159,159,0
20240802,151900,1494616,159,159,159,159,0
20240802,151800,1494616,159,159,159,159,0
20240802,151700,1494616,159,159,159,159,10
20240802,151600,1493026,150,150,150,150,0
20240802,151500,1493026,150,150,150,150,499
20240802,151400,1418176,150,150,150,150,0
20240802,151300,1418176,150,150,150,150,1
20240802,151200,1418026,137,137,137,137,0
20240802,151100,1418026,137,137,137,137,0
20240802,151000,1418026,137,137,137,137,0
20240802,150900,1418026,137,137,137,137,0
20240802,150800,1418026,137,137,137,137,0
20240802,150700,1418026,137,137,137,137,0
20240802,150600,1418026,137,137,137,137,0
20240802,150500,1418026,137,137,137,137,0
20240802,150400,1418026,137,137,137,137,0
20240802,150300,1418026,137,137,137,137,0
20240802,150200,1418026,137,137,137,137,0
20240802,150100,1418026,137,137,137,137,0
20240802,150000,1418026,137,137,137,137,0
20240802,145900,1418026,137,140,140,137,500
20240802,145800,1348141,140,140,140,140,0
20240802,145700,1348141,140,140,140,140,0
20240802,145600,1348141,140,140,140,140,0
20240802,145500,1348141,140,140,140,140,0
20240802,145400,1348141,140,140,140,140,453
20240802,145300,1284721,140,143,143,140,2047
20240802,145200,998000,143,145,145,143,1000
20240802,145100,854192,150,150,150,150,1000
20240802,145000,704192,153,153,153,153,1000
20240802,144900,551192,159,159,159,159,0
20240802,144800,551192,159,159,159,159,0
20240802,144700,551192,159,159,159,159,0
20240802,144600,551192,159,159,159,159,0
20240802,144500,551192,159,159,159,159,0
20240802,144400,551192,159,159,159,159,0
20240802,144300,551192,159,159,159,159,0
20240802,144200,551192,159,159,159,159,0
20240802,144100,551192,159,159,159,159,0
20240802,144000,551192,159,159,159,159,0
20240802,143900,551192,159,159,159,159,0
20240802,143800,551192,159,159,159,159,0
20240802,143700,551192,159,159,159,159,0
20240802,143600,551192,159,159,159,159,0
20240802,143500,551192,159,159,159,159,0
20240802,143400,551192,159,159,159,159,0
20240802,143300,551192,159,159,159,159,0
20240802,143200,551192,159,159,159,159,0
20240802,143100,551192,159,159,159,159,0
20240802,143000,551192,159,159,159,159,0
20240802,142900,551192,159,159,159,159,0
20240802,142800,551192,159,159,159,159,0
20240802,142700,551192,159,159,159,159,0
20240802,142600,551192,159,159,159,159,0
20240802,142500,551192,159,159,159,159,0
20240802,142400,551192,159,159,159,159,0
20240802,142300,551192,159,159,159,159,0
20240802,142200,551192,159,159,159,159,0
20240802,142100,551192,159,159,159,159,0
20240802,142000,551192,159,159,159,159,0
20240802,141900,551192,159,159,159,159,0
20240802,141800,551192,159,159,159,159,0
20240802,141700,551192,159,159,159,159,0
20240802,141600,551192,159,159,159,159,0
20240802,141500,551192,159,159,159,159,0
20240802,141400,551192,159,159,159,159,0
20240802,141300,551192,159,159,159,159,0
20240802,141200,551192,159,159,159,159,0
20240802,141100,551192,159,159,159,159,0
20240802,141000,551192,159,159,159,159,0
20240802,140900,551192,159,159,159,159,0
20240802,140800,551192,159,159,159,159,0
20240802,140700,551192,159,159,159,159,0
20240802,140600,551192,159,159,159,159,0
20240802,140500,551192,159,159,159,159,0
20240802,140400,551192,159,145,159,145,630
20240802,140300,459383,150,150,150,150,1
20240802,140200,459233,145,145,145,145,0
20240802,140100,459233,145,145,145,145,0
20240802,140000,459233,145,145,145,145,0
20240802,135900,459233,145,145,145,145,0
20240802,135800,459233,145,145,145,145,0
20240802,135700,459233,145,145,145,145,0
20240802,135600,459233,145,145,145,145,0
20240802,135500,459233,145,145,145,145,0
20240802,135400,459233,145,145,145,145,0
20240802,135300,459233,145,145,145,145,0
20240802,135200,459233,145,145,145,145,0
20240802,135100,459233,145,145,145,145,156
20240802,135000,436613,145,145,145,145,0
20240802,134900,436613,145,146,146,145,1544
20240802,134800,212689,150,151,151,150,1410
20240802,134700,799,159,159,159,159,0
20240802,134600,799,159,159,159,159,0
20240802,134500,799,159,159,159,159,0
20240802,134400,799,159,159,159,159,0
20240802,134300,799,159,159,159,159,0
20240802,134200,799,159,159,159,159,0
20240802,134100,799,159,159,159,159,0
20240802,134000,799,159,159,159,159,0
20240802,133900,799,159,159,159,159,0
20240802,133800,799,159,159,159,159,0
20240802,133700,799,159,159,159,159,0
20240802,133600,799,159,159,159,159,0
20240802,133500,799,159,159,159,159,0
20240802,133400,799,159,159,159,159,0
20240802,133300,799,159,159,159,159,0
20240802,133200,799,159,159,159,159,0
20240802,133100,799,159,159,159,159,0
20240802,133000,799,159,159,159,159,0
20240802,132900,799,159,159,159,159,0
20240802,132800,799,159,159,159,159,0
20240802,132700,799,159,159,159,159,0
20240802,132600,799,159,159,159,159,0
20240802,132500,799,159,159,159,159,0
20240802,132400,799,159,159,159,159,0
20240802,132300,799,159,159,159,159,0
20240802,132200,799,159,159,159,159,0
20240802,132100,799,159,159,159,159,0
20240802,132000,799,159,159,159,159,0
20240802,131900,799,159,159,159,159,0
20240802,131800,799,159,159,159,159,0
20240802,131700,799,159,159,159,159,0
20240802,131600,799,159,159,159,159,0
20240802,131500,799,159,159,159,159,0
20240802,131400,799,159,159,159,159,0
20240802,131300,799,159,159,159,159,0
20240802,131200,799,159,159,159,159,0
20240802,131100,799,159,159,159,159,0
20240802,131000,799,159,159,159,159,0
20240802,130900,799,159,159,159,159,0
20240802,130800,799,159,159,159,159,0
20240802,130700,799,159,159,159,159,0
20240802,130600,799,159,159,159,159,0
20240802,130500,799,159,159,159,159,0
20240802,130400,799,159,159,159,159,0
20240802,130300,799,159,159,159,159,0
20240802,130200,799,159,159,159,159,0
20240802,130100,799,159,159,159,159,0
20240802,130000,799,159,159,159,159,0
20240802,125900,799,159,159,159,159,0
20240802,125800,799,159,159,159,159,0
20240802,125700,799,159,159,159,159,0
20240802,125600,799,159,159,159,159,0
20240802,125500,799,159,159,159,159,0
20240802,125400,799,159,159,159,159,0
20240802,125300,799,159,159,159,159,0
20240802,125200,799,159,159,159,159,0
20240802,125100,799,159,159,159,159,0
20240802,125000,799,159,159,159,159,0
20240802,124900,799,159,159,159,159,0
20240802,124800,799,159,159,159,159,0
20240802,124700,799,159,159,159,159,0
20240802,124600,799,159,159,159,159,0
20240802,124500,799,159,159,159,159,0
20240802,124400,799,159,159,159,159,0
20240802,124300,799,159,159,159,159,0
20240802,124200,799,159,159,159,159,0
20240802,124100,799,159,159,159,159,0
20240802,124000,799,159,159,159,159,0
20240802,123900,799,159,159,159,159,0
20240802,123800,799,159,159,159,159,0
20240802,123700,799,159,159,159,159,0
20240802,123600,799,159,159,159,159,0
20240802,123500,799,159,159,159,159,0
20240802,123400,799,159,159,159,159,0
20240802,123300,799,159,159,159,159,0
20240802,123200,799,159,159,159,159,0
20240802,123100,799,159,159,159,159,0
20240802,123000,799,159,159,159,159,0
20240802,122900,799,159,159,159,159,0
20240802,122800,799,159,159,159,159,0
20240802,122700,799,159,159,159,159,0
20240802,122600,799,159,159,159,159,0
20240802,122500,799,159,159,159,159,0
20240802,122400,799,159,159,159,159,0
20240802,122300,799,159,159,159,159,0
20240802,122200,799,159,159,159,159,0
20240802,122100,799,159,159,159,159,0
20240802,122000,799,159,159,159,159,0
20240802,121900,799,159,159,159,159,0
20240802,121800,799,159,159,159,159,0
20240802,121700,799,159,159,159,159,0
20240802,121600,799,159,159,159,159,0
20240802,121500,799,159,159,159,159,0
20240802,121400,799,159,159,159,159,0
20240802,121300,799,159,159,159,159,0
20240802,121200,799,159,159,159,159,0
20240802,121100,799,159,159,159,159,0
20240802,121000,799,159,159,159,159,0
20240802,120900,799,159,159,159,159,0
20240802,120800,799,159,159,159,159,0
20240802,120700,799,159,159,159,159,0
20240802,120600,799,159,159,159,159,0
20240802,120500,799,159,159,159,159,0
20240802,120400,799,159,159,159,159,0
20240802,120300,799,159,159,159,159,0
20240802,120200,799,159,159,159,159,0
20240802,120100,799,159,159,159,159,0
20240802,120000,799,159,159,159,159,0
20240802,115900,799,159,159,159,159,0
20240802,115800,799,159,159,159,159,0
20240802,115700,799,159,159,159,159,0
20240802,115600,799,159,159,159,159,0
20240802,115500,799,159,159,159,159,0
20240802,115400,799,159,159,159,159,0
20240802,115300,799,159,159,159,159,0
20240802,115200,799,159,159,159,159,0
20240802,115100,799,159,159,159,159,0
20240802,115000,799,159,159,159,159,0
20240802,114900,799,159,159,159,159,0
20240802,114800,799,159,159,159,159,0
20240802,114700,799,159,159,159,159,0
20240802,114600,799,159,159,159,159,0
20240802,114500,799,159,159,159,159,0
20240802,114400,799,159,159,159,159,0
20240802,114300,799,159,159,159,159,0
20240802,114200,799,159,159,159,159,0
20240802,114100,799,159,159,159,159,0
20240802,114000,799,159,159,159,159,0
20240802,113900,799,159,159,159,159,0
20240802,113800,799,159,159,159,159,0
20240802,113700,799,159,159,159,159,0
20240802,113600,799,159,159,159,159,0
20240802,113500,799,159,159,159,159,0
20240802,113400,799,159,159,159,159,0
20240802,113300,799,159,159,159,159,0
20240802,113200,799,159,159,159,159,0
20240802,113100,799,159,159,159,159,0
20240802,113000,799,159,159,159,159,0
20240802,112900,799,159,159,159,159,0
20240802,112800,799,159,159,159,159,0
20240802,112700,799,159,159,159,159,0
20240802,112600,799,159,159,159,159,0
20240802,112500,799,159,159,159,159,0
20240802,112400,799,159,159,159,159,0
20240802,112300,799,159,159,159,159,0
20240802,112200,799,159,159,159,159,0
20240802,112100,799,159,159,159,159,0
20240802,112000,799,159,159,159,159,0
20240802,111900,799,159,159,159,159,0
20240802,111800,799,159,159,159,159,0
20240802,111700,799,159,159,159,159,0
20240802,111600,799,159,159,159,159,0
20240802,111500,799,159,159,159,159,0
20240802,111400,799,159,159,159,159,0
20240802,111300,799,159,159,159,159,0
20240802,111200,799,159,159,159,159,0
20240802,111100,799,159,159,159,159,0
20240802,111000,799,159,159,159,159,0
20240802,110900,799,159,159,159,159,0
20240802,110800,799,159,159,159,159,0
20240802,110700,799,159,159,159,159,0
20240802,110600,799,159,159,159,159,0
20240802,110500,799,159,159,159,159,0
20240802,110400,799,159,159,159,159,0
20240802,110300,799,159,159,159,159,0
20240802,110200,799,159,159,159,159,0
20240802,110100,799,159,159,159,159,0
20240802,110000,799,159,159,159,159,0
20240802,105900,799,159,159,159,159,0
20240802,105800,799,159,159,159,159,0
20240802,105700,799,159,159,159,159,0
20240802,105600,799,159,159,159,159,0
20240802,105500,799,159,159,159,159,0
20240802,105400,799,159,159,159,159,0
20240802,105300,799,159,159,159,159,0
20240802,105200,799,159,159,159,159,0
20240802,105100,799,159,159,159,159,0
20240802,105000,799,159,159,159,159,0
20240802,104900,799,159,159,159,159,0
20240802,104800,799,159,159,159,159,0
20240802,104700,799,159,159,159,159,0
20240802,104600,799,159,159,159,159,0
20240802,104500,799,159,159,159,159,0
20240802,104400,799,159,159,159,159,0
20240802,104300,799,159,159,159,159,0
20240802,104200,799,159,159,159,159,0
20240802,104100,799,159,159,159,159,0
20240802,104000,799,159,159,159,159,0
20240802,103900,799,159,159,159,159,0
20240802,103800,799,159,159,159,159,0
20240802,103700,799,159,159,159,159,0
20240802,103600,799,159,159,159,159,0
20240802,103500,799,159,159,159,159,0
20240802,103400,799,159,159,159,159,0
20240802,103300,799,159,159,159,159,0
20240802,103200,799,159,159,159,159,0
20240802,103100,799,159,159,159,159,0
20240802,103000,799,159,159,159,159,0
20240802,102900,799,159,159,159,159,0
20240802,102800,799,159,159,159,159,0
20240802,102700,799,159,159,159,159,0
20240802,102600,799,159,159,159,159,0
20240802,102500,799,159,159,159,159,0
20240802,102400,799,159,159,159,159,0
20240802,102300,799,159,159,159,159,0
20240802,102200,799,159,159,159,159,0
20240802,102100,799,159,159,159,159,0
20240802,102000,799,159,159,159,159,0
20240802,101900,799,159,159,159,159,0
20240802,101800,799,159,159,159,159,0
20240802,101700,799,159,159,159,159,0
20240802,101600,799,159,159,159,159,0
20240802,101500,799,159,159,159,159,0
20240802,101400,799,159,159,159,159,0
20240802,101300,799,159,159,159,159,0
20240802,101200,799,159,159,159,159,0
20240802,101100,799,159,159,159,159,0
20240802,101000,799,159,159,159,159,0
20240802,100900,799,159,159,159,159,0
20240802,100800,799,159,159,159,159,0
20240802,100700,799,159,159,159,159,0
20240802,100600,799,159,159,159,159,0
20240802,100500,799,159,159,159,159,0
20240802,100400,799,159,159,159,159,0
20240802,100300,799,159,159,159,159,0
20240802,100200,799,159,159,159,159,0
20240802,100100,799,159,159,159,159,0
20240802,100000,799,159,159,159,159,0
20240802,095900,799,159,159,159,159,0
20240802,095800,799,159,159,159,159,0
20240802,095700,799,159,159,159,159,0
20240802,095600,799,159,159,159,159,0
20240802,095500,799,159,159,159,159,0
20240802,095400,799,159,159,159,159,0
20240802,095300,799,159,159,159,159,0
20240802,095200,799,159,159,159,159,0
20240802,095100,799,159,159,159,159,1
20240802,095000,640,160,160,160,160,0
20240802,094900,640,160,160,160,160,0
20240802,094800,640,160,160,160,160,0
20240802,094700,640,160,160,160,160,0
20240802,094600,640,160,160,160,160,0
20240802,094500,640,160,160,160,160,0
20240802,094400,640,160,160,160,160,0
20240802,094300,640,160,160,160,160,0
20240802,094200,640,160,160,160,160,0
20240802,094100,640,160,160,160,160,0
20240802,094000,640,160,160,160,160,0
20240802,093900,640,160,160,160,160,0
20240802,093800,640,160,160,160,160,0
20240802,093700,640,160,160,160,160,0
20240802,093600,640,160,160,160,160,0
20240802,093500,640,160,160,160,160,0
20240802,093400,640,160,160,160,160,0
20240802,093300,640,160,160,160,160,0
20240802,093200,640,160,160,160,160,0
20240802,093100,640,160,160,160,160,0
20240802,093000,640,160,160,160,160,0
20240802,092900,640,160,160,160,160,0
20240802,092800,640,160,160,160,160,0
20240802,092700,640,160,160,160,160,0
20240802,092600,640,160,160,160,160,0
20240802,092500,640,160,160,160,160,0
20240802,092400,640,160,160,160,160,0
20240802,092300,640,160,160,160,160,0
20240802,092200,640,160,160,160,160,0
20240802,092100,640,160,160,160,160,0
20240802,092000,640,160,160,160,160,0
20240802,091900,640,160,160,160,160,0
20240802,091800,640,160,160,160,160,0
20240802,091700,640,160,160,160,160,0
20240802,091600,640,160,160,160,160,0
20240802,091500,640,160,160,160,160,0
20240802,091400,640,160,160,160,160,0
20240802,091300,640,160,160,160,160,0
20240802,091200,640,160,160,160,160,0
20240802,091100,640,160,160,160,160,0
20240802,091000,640,160,160,160,160,0
20240802,090900,640,160,160,160,160,0
20240802,090800,640,160,160,160,160,4
20240802,090700,0,160,160,160,160,0
20240802,090600,0,160,160,160,160,0
20240802,090500,0,160,160,160,160,0
20240802,090400,0,160,160,160,160,0
20240802,090300,0,160,160,160,160,0
20240802,090200,0,160,160,160,160,0
20240802,090100,0,160,160,160,160,0
20240802,090000,0,160,160,160,160,0