KissMeData/390110/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,205300,592510,3040,3040,3040,3040,93
20230829,205200,592510,3040,3040,3040,3040,0
20230829,205100,592510,3040,3040,3040,3040,0
20230829,205000,592510,3040,3040,3040,3040,0
20230829,204900,592510,3040,3040,3040,3040,0
20230829,204800,592510,3040,3040,3040,3040,0
20230829,204700,592510,3040,3040,3040,3040,0
20230829,204600,592510,3040,3040,3040,3040,0
20230829,204500,592510,3040,3040,3040,3040,0
20230829,204400,592510,3040,3040,3040,3040,0
20230829,204300,592510,3040,3040,3040,3040,0
20230829,204200,592510,3040,3040,3040,3040,0
20230829,204100,592510,3040,3040,3040,3040,0
20230829,204000,592510,3040,3040,3040,3040,0
20230829,203900,592510,3040,3040,3040,3040,0
20230829,203800,592510,3040,3040,3040,3040,0
20230829,203700,592510,3040,3040,3040,3040,0
20230829,203600,592510,3040,3040,3040,3040,0
20230829,203500,592510,3040,3040,3040,3040,0
20230829,203400,592510,3040,3040,3040,3040,0
20230829,203300,592510,3040,3040,3040,3040,0
20230829,203200,592510,3040,3040,3040,3040,0
20230829,203100,592510,3040,3040,3040,3040,0
20230829,203000,592510,3040,3040,3040,3040,0
20230829,202900,592510,3040,3040,3040,3040,0
20230829,202800,592510,3040,3040,3040,3040,0
20230829,202700,592510,3040,3040,3040,3040,0
20230829,202600,592510,3040,3040,3040,3040,0
20230829,202500,592510,3040,3040,3040,3040,0
20230829,202400,592510,3040,3040,3040,3040,0
20230829,202300,592510,3040,3040,3040,3040,93
20230829,202200,592510,3040,3040,3040,3040,0
20230829,202100,592510,3040,3040,3040,3040,0
20230829,202000,592510,3040,3040,3040,3040,0
20230829,201900,592510,3040,3040,3040,3040,0
20230829,201800,592510,3040,3040,3040,3040,0
20230829,201700,592510,3040,3040,3040,3040,0
20230829,201600,592510,3040,3040,3040,3040,0
20230829,201500,592510,3040,3040,3040,3040,0
20230829,201400,592510,3040,3040,3040,3040,0
20230829,201300,592510,3040,3040,3040,3040,0
20230829,201200,592510,3040,3040,3040,3040,0
20230829,201100,592510,3040,3040,3040,3040,0
20230829,201000,592510,3040,3040,3040,3040,0
20230829,200900,592510,3040,3040,3040,3040,0
20230829,200800,592510,3040,3040,3040,3040,0
20230829,200700,592510,3040,3040,3040,3040,0
20230829,200600,592510,3040,3040,3040,3040,0
20230829,200500,592510,3040,3040,3040,3040,0
20230829,200400,592510,3040,3040,3040,3040,0
20230829,200300,592510,3040,3040,3040,3040,0
20230829,200200,592510,3040,3040,3040,3040,0
20230829,200100,592510,3040,3040,3040,3040,0
20230829,200000,592510,3040,3040,3040,3040,0
20230829,195900,592510,3040,3040,3040,3040,0
20230829,195800,592510,3040,3040,3040,3040,0
20230829,195700,592510,3040,3040,3040,3040,0
20230829,195600,592510,3040,3040,3040,3040,0
20230829,195500,592510,3040,3040,3040,3040,0
20230829,195400,592510,3040,3040,3040,3040,0
20230829,195300,592510,3040,3040,3040,3040,93
20230829,195200,592510,3040,3040,3040,3040,0
20230829,195100,592510,3040,3040,3040,3040,0
20230829,195000,592510,3040,3040,3040,3040,0
20230829,194900,592510,3040,3040,3040,3040,0
20230829,194800,592510,3040,3040,3040,3040,0
20230829,194700,592510,3040,3040,3040,3040,0
20230829,194600,592510,3040,3040,3040,3040,0
20230829,194500,592510,3040,3040,3040,3040,0
20230829,194400,592510,3040,3040,3040,3040,0
20230829,194300,592510,3040,3040,3040,3040,0
20230829,194200,592510,3040,3040,3040,3040,0
20230829,194100,592510,3040,3040,3040,3040,0
20230829,194000,592510,3040,3040,3040,3040,0
20230829,193900,592510,3040,3040,3040,3040,0
20230829,193800,592510,3040,3040,3040,3040,0
20230829,193700,592510,3040,3040,3040,3040,0
20230829,193600,592510,3040,3040,3040,3040,0
20230829,193500,592510,3040,3040,3040,3040,0
20230829,193400,592510,3040,3040,3040,3040,0
20230829,193300,592510,3040,3040,3040,3040,0
20230829,193200,592510,3040,3040,3040,3040,0
20230829,193100,592510,3040,3040,3040,3040,0
20230829,193000,592510,3040,3040,3040,3040,0
20230829,192900,592510,3040,3040,3040,3040,0
20230829,192800,592510,3040,3040,3040,3040,0
20230829,192700,592510,3040,3040,3040,3040,0
20230829,192600,592510,3040,3040,3040,3040,0
20230829,192500,592510,3040,3040,3040,3040,0
20230829,192400,592510,3040,3040,3040,3040,0
20230829,192300,592510,3040,3040,3040,3040,93
20230829,192200,592510,3040,3040,3040,3040,0
20230829,192100,592510,3040,3040,3040,3040,0
20230829,192000,592510,3040,3040,3040,3040,0
20230829,191900,592510,3040,3040,3040,3040,0
20230829,191800,592510,3040,3040,3040,3040,0
20230829,191700,592510,3040,3040,3040,3040,0
20230829,191600,592510,3040,3040,3040,3040,0
20230829,191500,592510,3040,3040,3040,3040,0
20230829,191400,592510,3040,3040,3040,3040,0
20230829,191300,592510,3040,3040,3040,3040,0
20230829,191200,592510,3040,3040,3040,3040,0
20230829,191100,592510,3040,3040,3040,3040,0
20230829,191000,592510,3040,3040,3040,3040,0
20230829,190900,592510,3040,3040,3040,3040,0
20230829,190800,592510,3040,3040,3040,3040,0
20230829,190700,592510,3040,3040,3040,3040,0
20230829,190600,592510,3040,3040,3040,3040,0
20230829,190500,592510,3040,3040,3040,3040,0
20230829,190400,592510,3040,3040,3040,3040,0
20230829,190300,592510,3040,3040,3040,3040,0
20230829,190200,592510,3040,3040,3040,3040,0
20230829,190100,592510,3040,3040,3040,3040,0
20230829,190000,592510,3040,3040,3040,3040,0
20230829,185900,592510,3040,3040,3040,3040,0
20230829,185800,592510,3040,3040,3040,3040,0
20230829,185700,592510,3040,3040,3040,3040,0
20230829,185600,592510,3040,3040,3040,3040,0
20230829,185500,592510,3040,3040,3040,3040,0
20230829,185400,592510,3040,3040,3040,3040,0
20230829,185300,592510,3040,3040,3040,3040,93
20230829,185200,592510,3040,3040,3040,3040,0
20230829,185100,592510,3040,3040,3040,3040,0
20230829,185000,592510,3040,3040,3040,3040,0
20230829,184900,592510,3040,3040,3040,3040,0
20230829,184800,592510,3040,3040,3040,3040,0
20230829,184700,592510,3040,3040,3040,3040,0
20230829,184600,592510,3040,3040,3040,3040,0
20230829,184500,592510,3040,3040,3040,3040,0
20230829,184400,592510,3040,3040,3040,3040,0
20230829,184300,592510,3040,3040,3040,3040,0
20230829,184200,592510,3040,3040,3040,3040,0
20230829,184100,592510,3040,3040,3040,3040,0
20230829,184000,592510,3040,3040,3040,3040,0
20230829,183900,592510,3040,3040,3040,3040,0
20230829,183800,592510,3040,3040,3040,3040,0
20230829,183700,592510,3040,3040,3040,3040,0
20230829,183600,592510,3040,3040,3040,3040,0
20230829,183500,592510,3040,3040,3040,3040,0
20230829,183400,592510,3040,3040,3040,3040,0
20230829,183300,592510,3040,3040,3040,3040,0
20230829,183200,592510,3040,3040,3040,3040,0
20230829,183100,592510,3040,3040,3040,3040,0
20230829,183000,592510,3040,3040,3040,3040,0
20230829,182900,592510,3040,3040,3040,3040,0
20230829,182800,592510,3040,3040,3040,3040,0
20230829,182700,592510,3040,3040,3040,3040,0
20230829,182600,592510,3040,3040,3040,3040,0
20230829,182500,592510,3040,3040,3040,3040,0
20230829,182400,592510,3040,3040,3040,3040,0
20230829,182300,592510,3040,3040,3040,3040,93
20230829,182200,592510,3040,3040,3040,3040,0
20230829,182100,592510,3040,3040,3040,3040,0
20230829,182000,592510,3040,3040,3040,3040,0
20230829,181900,592510,3040,3040,3040,3040,0
20230829,181800,592510,3040,3040,3040,3040,0
20230829,181700,592510,3040,3040,3040,3040,0
20230829,181600,592510,3040,3040,3040,3040,0
20230829,181500,592510,3040,3040,3040,3040,0
20230829,181400,592510,3040,3040,3040,3040,0
20230829,181300,592510,3040,3040,3040,3040,0
20230829,181200,592510,3040,3040,3040,3040,0
20230829,181100,592510,3040,3040,3040,3040,0
20230829,181000,592510,3040,3040,3040,3040,0
20230829,180900,592510,3040,3040,3040,3040,0
20230829,180800,592510,3040,3040,3040,3040,0
20230829,180700,592510,3040,3040,3040,3040,0
20230829,180600,592510,3040,3040,3040,3040,0
20230829,180500,592510,3040,3040,3040,3040,0
20230829,180400,592510,3040,3040,3040,3040,0
20230829,180300,592510,3040,3040,3040,3040,0
20230829,180200,592510,3040,3040,3040,3040,0
20230829,180100,592510,3040,3040,3040,3040,0
20230829,180000,592510,3040,3040,3040,3040,0
20230829,175900,592510,3040,3040,3040,3040,0
20230829,175800,592510,3040,3040,3040,3040,0
20230829,175700,592510,3040,3040,3040,3040,0
20230829,175600,592510,3040,3040,3040,3040,0
20230829,175500,592510,3040,3040,3040,3040,0
20230829,175400,592510,3040,3040,3040,3040,0
20230829,175300,592510,3040,3040,3040,3040,93
20230829,175200,592510,3040,3040,3040,3040,0
20230829,175100,592510,3040,3040,3040,3040,0
20230829,175000,592510,3040,3040,3040,3040,0
20230829,174900,592510,3040,3040,3040,3040,0
20230829,174800,592510,3040,3040,3040,3040,0
20230829,174700,592510,3040,3040,3040,3040,0
20230829,174600,592510,3040,3040,3040,3040,0
20230829,174500,592510,3040,3040,3040,3040,0
20230829,174400,592510,3040,3040,3040,3040,0
20230829,174300,592510,3040,3040,3040,3040,0
20230829,174200,592510,3040,3040,3040,3040,0
20230829,174100,592510,3040,3040,3040,3040,0
20230829,174000,592510,3040,3040,3040,3040,0
20230829,173900,592510,3040,3040,3040,3040,0
20230829,173800,592510,3040,3040,3040,3040,0
20230829,173700,592510,3040,3040,3040,3040,0
20230829,173600,592510,3040,3040,3040,3040,0
20230829,173500,592510,3040,3040,3040,3040,0
20230829,173400,592510,3040,3040,3040,3040,0
20230829,173300,592510,3040,3040,3040,3040,0
20230829,173200,592510,3040,3040,3040,3040,0
20230829,173100,592510,3040,3040,3040,3040,0
20230829,173000,592510,3040,3040,3040,3040,0
20230829,172900,592510,3040,3040,3040,3040,0
20230829,172800,592510,3040,3040,3040,3040,0
20230829,172700,592510,3040,3040,3040,3040,0
20230829,172600,592510,3040,3040,3040,3040,0
20230829,172500,592510,3040,3040,3040,3040,0
20230829,172400,592510,3040,3040,3040,3040,0
20230829,172300,592510,3040,3040,3040,3040,93
20230829,172200,592510,3040,3040,3040,3040,0
20230829,172100,592510,3040,3040,3040,3040,0
20230829,172000,592510,3040,3040,3040,3040,0
20230829,171900,592510,3040,3040,3040,3040,0
20230829,171800,592510,3040,3040,3040,3040,0
20230829,171700,592510,3040,3040,3040,3040,0
20230829,171600,592510,3040,3040,3040,3040,0
20230829,171500,592510,3040,3040,3040,3040,0
20230829,171400,592510,3040,3040,3040,3040,0
20230829,171300,592510,3040,3040,3040,3040,0
20230829,171200,592510,3040,3040,3040,3040,0
20230829,171100,592510,3040,3040,3040,3040,0
20230829,171000,592510,3040,3040,3040,3040,0
20230829,170900,592510,3040,3040,3040,3040,0
20230829,170800,592510,3040,3040,3040,3040,0
20230829,170700,592510,3040,3040,3040,3040,0
20230829,170600,592510,3040,3040,3040,3040,0
20230829,170500,592510,3040,3040,3040,3040,0
20230829,170400,592510,3040,3040,3040,3040,0
20230829,170300,592510,3040,3040,3040,3040,0
20230829,170200,592510,3040,3040,3040,3040,0
20230829,170100,592510,3040,3040,3040,3040,0
20230829,170000,592510,3040,3040,3040,3040,0
20230829,165900,592510,3040,3040,3040,3040,0
20230829,165800,592510,3040,3040,3040,3040,0
20230829,165700,592510,3040,3040,3040,3040,0
20230829,165600,592510,3040,3040,3040,3040,0
20230829,165500,592510,3040,3040,3040,3040,0
20230829,165400,592510,3040,3040,3040,3040,0
20230829,165300,592510,3040,3040,3040,3040,93
20230829,165200,592510,3040,3040,3040,3040,0
20230829,165100,592510,3040,3040,3040,3040,0
20230829,165000,592510,3040,3040,3040,3040,0
20230829,164900,592510,3040,3040,3040,3040,0
20230829,164800,592510,3040,3040,3040,3040,0
20230829,164700,592510,3040,3040,3040,3040,0
20230829,164600,592510,3040,3040,3040,3040,0
20230829,164500,592510,3040,3040,3040,3040,0
20230829,164400,592510,3040,3040,3040,3040,0
20230829,164300,592510,3040,3040,3040,3040,0
20230829,164200,592510,3040,3040,3040,3040,0
20230829,164100,592510,3040,3040,3040,3040,0
20230829,164000,592510,3040,3040,3040,3040,0
20230829,163900,592510,3040,3040,3040,3040,0
20230829,163800,592510,3040,3040,3040,3040,0
20230829,163700,592510,3040,3040,3040,3040,0
20230829,163600,592510,3040,3040,3040,3040,0
20230829,163500,592510,3040,3040,3040,3040,0
20230829,163400,592510,3040,3040,3040,3040,0
20230829,163300,592510,3040,3040,3040,3040,0
20230829,163200,592510,3040,3040,3040,3040,0
20230829,163100,592510,3040,3040,3040,3040,0
20230829,163000,592510,3040,3040,3040,3040,0
20230829,162900,592510,3040,3040,3040,3040,0
20230829,162800,592510,3040,3040,3040,3040,0
20230829,162700,592510,3040,3040,3040,3040,0
20230829,162600,592510,3040,3040,3040,3040,0
20230829,162500,592510,3040,3040,3040,3040,0
20230829,162400,592510,3040,3040,3040,3040,0
20230829,162300,592510,3040,3040,3040,3040,93
20230829,162200,592510,3040,3040,3040,3040,0
20230829,162100,592510,3040,3040,3040,3040,0
20230829,162000,592510,3040,3040,3040,3040,0
20230829,161900,592510,3040,3040,3040,3040,0
20230829,161800,592510,3040,3040,3040,3040,0
20230829,161700,592510,3040,3040,3040,3040,0
20230829,161600,592510,3040,3040,3040,3040,0
20230829,161500,592510,3040,3040,3040,3040,0
20230829,161400,592510,3040,3040,3040,3040,0
20230829,161300,592510,3040,3040,3040,3040,0
20230829,161200,592510,3040,3040,3040,3040,0
20230829,161100,592510,3040,3040,3040,3040,0
20230829,161000,592510,3040,3040,3040,3040,0
20230829,160900,592510,3040,3040,3040,3040,0
20230829,160800,592510,3040,3040,3040,3040,0
20230829,160700,592510,3040,3040,3040,3040,0
20230829,160600,592510,3040,3040,3040,3040,0
20230829,160500,592510,3040,3040,3040,3040,0
20230829,160400,592510,3040,3040,3040,3040,0
20230829,160300,592510,3040,3040,3040,3040,0
20230829,160200,592510,3040,3040,3040,3040,0
20230829,160100,592510,3040,3040,3040,3040,0
20230829,160000,592510,3040,3040,3040,3040,0
20230829,155900,592510,3040,3040,3040,3040,0
20230829,155800,592510,3040,3040,3040,3040,0
20230829,155700,592510,3040,3040,3040,3040,0
20230829,155600,592510,3040,3040,3040,3040,0
20230829,155500,592510,3040,3040,3040,3040,0
20230829,155400,592510,3040,3040,3040,3040,0
20230829,155300,592510,3040,3040,3040,3040,93
20230829,155200,592510,3040,3040,3040,3040,0
20230829,155100,592510,3040,3040,3040,3040,0
20230829,155000,592510,3040,3040,3040,3040,0
20230829,154900,592510,3040,3040,3040,3040,0
20230829,154800,592510,3040,3040,3040,3040,0
20230829,154700,592510,3040,3040,3040,3040,0
20230829,154600,592510,3040,3040,3040,3040,0
20230829,154500,592510,3040,3040,3040,3040,0
20230829,154400,592510,3040,3040,3040,3040,0
20230829,154300,592510,3040,3040,3040,3040,0
20230829,154200,592510,3040,3040,3040,3040,0
20230829,154100,592510,3040,3040,3040,3040,0
20230829,154000,592510,3040,3040,3040,3040,0
20230829,153900,592510,3040,3040,3040,3040,0
20230829,153800,592510,3040,3040,3040,3040,0
20230829,153700,592510,3040,3040,3040,3040,0
20230829,153600,592510,3040,3040,3040,3040,0
20230829,153500,592510,3040,3040,3040,3040,0
20230829,153400,592510,3040,3040,3040,3040,0
20230829,153300,592510,3040,3040,3040,3040,0
20230829,153200,592510,3040,3040,3040,3040,0
20230829,153100,592510,3040,3040,3040,3040,0
20230829,153000,592510,3040,3040,3040,3040,93
20230829,152900,309790,3040,3040,3040,3040,0
20230829,152800,309790,3040,3040,3040,3040,0
20230829,152700,309790,3040,3040,3040,3040,0
20230829,152600,309790,3040,3040,3040,3040,0
20230829,152500,309790,3040,3040,3040,3040,0
20230829,152400,309790,3040,3040,3040,3040,0
20230829,152300,309790,3040,3040,3040,3040,0
20230829,152200,309790,3040,3040,3040,3040,0
20230829,152100,309790,3040,3040,3040,3040,0
20230829,152000,309790,3040,3040,3040,3040,0
20230829,151900,309790,3040,3040,3040,3040,0
20230829,151800,309790,3040,3040,3040,3040,0
20230829,151700,309790,3040,3040,3040,3040,0
20230829,151600,309790,3040,3040,3040,3040,0
20230829,151500,309790,3040,3040,3040,3040,0
20230829,151400,309790,3040,3040,3040,3040,0
20230829,151300,309790,3040,3040,3040,3040,0
20230829,151200,309790,3040,3040,3040,3040,0
20230829,151100,309790,3040,3040,3040,3040,0
20230829,151000,309790,3040,3040,3040,3040,0
20230829,150900,309790,3040,3040,3040,3040,0
20230829,150800,309790,3040,3040,3040,3040,0
20230829,150700,309790,3040,3040,3040,3040,0
20230829,150600,309790,3040,3040,3040,3040,0
20230829,150500,309790,3040,3040,3040,3040,0
20230829,150400,309790,3040,3040,3040,3040,0
20230829,150300,309790,3040,3040,3040,3040,0
20230829,150200,309790,3040,3040,3040,3040,0
20230829,150100,309790,3040,3040,3040,3040,0
20230829,150000,309790,3040,3040,3040,3040,0
20230829,145900,309790,3040,3040,3040,3040,0
20230829,145800,309790,3040,3040,3040,3040,0
20230829,145700,309790,3040,3040,3040,3040,0
20230829,145600,309790,3040,3040,3040,3040,0
20230829,145500,309790,3040,3040,3040,3040,0
20230829,145400,309790,3040,3040,3040,3040,0
20230829,145300,309790,3040,3040,3040,3040,0
20230829,145200,309790,3040,3040,3040,3040,1
20230829,145100,306750,3030,3030,3030,3030,0
20230829,145000,306750,3030,3030,3030,3030,0
20230829,144900,306750,3030,3030,3030,3030,0
20230829,144800,306750,3030,3030,3030,3030,0
20230829,144700,306750,3030,3030,3030,3030,0
20230829,144600,306750,3030,3030,3030,3030,0
20230829,144500,306750,3030,3030,3030,3030,0
20230829,144400,306750,3030,3030,3030,3030,0
20230829,144300,306750,3030,3030,3030,3030,0
20230829,144200,306750,3030,3030,3030,3030,0
20230829,144100,306750,3030,3030,3030,3030,5
20230829,144000,291600,3030,3030,3030,3030,0
20230829,143900,291600,3030,3030,3030,3030,0
20230829,143800,291600,3030,3030,3030,3030,0
20230829,143700,291600,3030,3030,3030,3030,0
20230829,143600,291600,3030,3030,3030,3030,0
20230829,143500,291600,3030,3030,3030,3030,0
20230829,143400,291600,3030,3030,3030,3030,0
20230829,143300,291600,3030,3030,3030,3030,25
20230829,143200,215850,3040,3040,3040,3040,0
20230829,143100,215850,3040,3040,3040,3040,0
20230829,143000,215850,3040,3040,3040,3040,0
20230829,142900,215850,3040,3040,3040,3040,0
20230829,142800,215850,3040,3040,3040,3040,0
20230829,142700,215850,3040,3040,3040,3040,0
20230829,142600,215850,3040,3040,3040,3040,0
20230829,142500,215850,3040,3040,3040,3040,0
20230829,142400,215850,3040,3040,3040,3040,0
20230829,142300,215850,3040,3040,3040,3040,0
20230829,142200,215850,3040,3040,3040,3040,0
20230829,142100,215850,3040,3040,3040,3040,0
20230829,142000,215850,3040,3040,3040,3040,0
20230829,141900,215850,3040,3040,3040,3040,0
20230829,141800,215850,3040,3040,3040,3040,0
20230829,141700,215850,3040,3040,3040,3040,0
20230829,141600,215850,3040,3040,3040,3040,0
20230829,141500,215850,3040,3040,3040,3040,0
20230829,141400,215850,3040,3040,3040,3040,0
20230829,141300,215850,3040,3040,3040,3040,0
20230829,141200,215850,3040,3040,3040,3040,0
20230829,141100,215850,3040,3040,3040,3040,0
20230829,141000,215850,3040,3040,3040,3040,0
20230829,140900,215850,3040,3040,3040,3040,0
20230829,140800,215850,3040,3040,3040,3040,0
20230829,140700,215850,3040,3040,3040,3040,0
20230829,140600,215850,3040,3040,3040,3040,0
20230829,140500,215850,3040,3040,3040,3040,0
20230829,140400,215850,3040,3040,3040,3040,0
20230829,140300,215850,3040,3040,3040,3040,0
20230829,140200,215850,3040,3040,3040,3040,0
20230829,140100,215850,3040,3040,3040,3040,0
20230829,140000,215850,3040,3040,3040,3040,0
20230829,135900,215850,3040,3040,3040,3040,0
20230829,135800,215850,3040,3040,3040,3040,0
20230829,135700,215850,3040,3040,3040,3040,0
20230829,135600,215850,3040,3040,3040,3040,0
20230829,135500,215850,3040,3040,3040,3040,0
20230829,135400,215850,3040,3040,3040,3040,0
20230829,135300,215850,3040,3040,3040,3040,0
20230829,135200,215850,3040,3040,3040,3040,0
20230829,135100,215850,3040,3040,3040,3040,0
20230829,135000,215850,3040,3040,3040,3040,0
20230829,134900,215850,3040,3040,3040,3040,0
20230829,134800,215850,3040,3040,3040,3040,0
20230829,134700,215850,3040,3040,3040,3040,0
20230829,134600,215850,3040,3040,3040,3040,0
20230829,134500,215850,3040,3040,3040,3040,0
20230829,134400,215850,3040,3040,3040,3040,0
20230829,134300,215850,3040,3040,3040,3040,0
20230829,134200,215850,3040,3040,3040,3040,0
20230829,134100,215850,3040,3040,3040,3040,0
20230829,134000,215850,3040,3040,3040,3040,0
20230829,133900,215850,3040,3040,3040,3040,0
20230829,133800,215850,3040,3040,3040,3040,0
20230829,133700,215850,3040,3040,3040,3040,0
20230829,133600,215850,3040,3040,3040,3040,0
20230829,133500,215850,3040,3040,3040,3040,0
20230829,133400,215850,3040,3040,3040,3040,0
20230829,133300,215850,3040,3040,3040,3040,0
20230829,133200,215850,3040,3040,3040,3040,0
20230829,133100,215850,3040,3040,3040,3040,0
20230829,133000,215850,3040,3040,3040,3040,0
20230829,132900,215850,3040,3040,3040,3040,0
20230829,132800,215850,3040,3040,3040,3040,0
20230829,132700,215850,3040,3040,3040,3040,0
20230829,132600,215850,3040,3040,3040,3040,0
20230829,132500,215850,3040,3040,3040,3040,0
20230829,132400,215850,3040,3040,3040,3040,0
20230829,132300,215850,3040,3040,3040,3040,0
20230829,132200,215850,3040,3040,3040,3040,0
20230829,132100,215850,3040,3040,3040,3040,0
20230829,132000,215850,3040,3040,3040,3040,0
20230829,131900,215850,3040,3040,3040,3040,0
20230829,131800,215850,3040,3040,3040,3040,0
20230829,131700,215850,3040,3040,3040,3040,0
20230829,131600,215850,3040,3040,3040,3040,0
20230829,131500,215850,3040,3040,3040,3040,0
20230829,131400,215850,3040,3040,3040,3040,0
20230829,131300,215850,3040,3040,3040,3040,0
20230829,131200,215850,3040,3040,3040,3040,0
20230829,131100,215850,3040,3040,3040,3040,0
20230829,131000,215850,3040,3040,3040,3040,0
20230829,130900,215850,3040,3040,3040,3040,0
20230829,130800,215850,3040,3040,3040,3040,0
20230829,130700,215850,3040,3040,3040,3040,0
20230829,130600,215850,3040,3040,3040,3040,0
20230829,130500,215850,3040,3040,3040,3040,0
20230829,130400,215850,3040,3040,3040,3040,0
20230829,130300,215850,3040,3040,3040,3040,0
20230829,130200,215850,3040,3040,3040,3040,0
20230829,130100,215850,3040,3040,3040,3040,0
20230829,130000,215850,3040,3040,3040,3040,0
20230829,125900,215850,3040,3040,3040,3040,0
20230829,125800,215850,3040,3040,3040,3040,0
20230829,125700,215850,3040,3040,3040,3040,0
20230829,125600,215850,3040,3040,3040,3040,0
20230829,125500,215850,3040,3040,3040,3040,0
20230829,125400,215850,3040,3040,3040,3040,0
20230829,125300,215850,3040,3040,3040,3040,0
20230829,125200,215850,3040,3040,3040,3040,0
20230829,125100,215850,3040,3040,3040,3040,0
20230829,125000,215850,3040,3040,3040,3040,0
20230829,124900,215850,3040,3040,3040,3040,0
20230829,124800,215850,3040,3040,3040,3040,0
20230829,124700,215850,3040,3040,3040,3040,0
20230829,124600,215850,3040,3040,3040,3040,0
20230829,124500,215850,3040,3040,3040,3040,0
20230829,124400,215850,3040,3040,3040,3040,0
20230829,124300,215850,3040,3040,3040,3040,0
20230829,124200,215850,3040,3040,3040,3040,0
20230829,124100,215850,3040,3040,3040,3040,0
20230829,124000,215850,3040,3040,3040,3040,0
20230829,123900,215850,3040,3040,3040,3040,0
20230829,123800,215850,3040,3040,3040,3040,0
20230829,123700,215850,3040,3040,3040,3040,0
20230829,123600,215850,3040,3040,3040,3040,0
20230829,123500,215850,3040,3040,3040,3040,0
20230829,123400,215850,3040,3040,3040,3040,0
20230829,123300,215850,3040,3040,3040,3040,0
20230829,123200,215850,3040,3040,3040,3040,0
20230829,123100,215850,3040,3040,3040,3040,0
20230829,123000,215850,3040,3040,3040,3040,0
20230829,122900,215850,3040,3040,3040,3040,0
20230829,122800,215850,3040,3040,3040,3040,0
20230829,122700,215850,3040,3040,3040,3040,0
20230829,122600,215850,3040,3040,3040,3040,0
20230829,122500,215850,3040,3040,3040,3040,0
20230829,122400,215850,3040,3040,3040,3040,0
20230829,122300,215850,3040,3040,3040,3040,0
20230829,122200,215850,3040,3040,3040,3040,0
20230829,122100,215850,3040,3040,3040,3040,0
20230829,122000,215850,3040,3040,3040,3040,0
20230829,121900,215850,3040,3040,3040,3040,0
20230829,121800,215850,3040,3040,3040,3040,0
20230829,121700,215850,3040,3040,3040,3040,0
20230829,121600,215850,3040,3040,3040,3040,0
20230829,121500,215850,3040,3040,3040,3040,0
20230829,121400,215850,3040,3040,3040,3040,0
20230829,121300,215850,3040,3040,3040,3040,0
20230829,121200,215850,3040,3040,3040,3040,0
20230829,121100,215850,3040,3040,3040,3040,0
20230829,121000,215850,3040,3040,3040,3040,0
20230829,120900,215850,3040,3040,3040,3040,0
20230829,120800,215850,3040,3040,3040,3040,0
20230829,120700,215850,3040,3040,3040,3040,0
20230829,120600,215850,3040,3040,3040,3040,0
20230829,120500,215850,3040,3040,3040,3040,0
20230829,120400,215850,3040,3040,3040,3040,0
20230829,120300,215850,3040,3040,3040,3040,0
20230829,120200,215850,3040,3040,3040,3040,0
20230829,120100,215850,3040,3040,3040,3040,0
20230829,120000,215850,3040,3040,3040,3040,0
20230829,115900,215850,3040,3040,3040,3040,0
20230829,115800,215850,3040,3040,3040,3040,0
20230829,115700,215850,3040,3040,3040,3040,0
20230829,115600,215850,3040,3040,3040,3040,0
20230829,115500,215850,3040,3040,3040,3040,0
20230829,115400,215850,3040,3040,3040,3040,0
20230829,115300,215850,3040,3040,3040,3040,0
20230829,115200,215850,3040,3040,3040,3040,0
20230829,115100,215850,3040,3040,3040,3040,0
20230829,115000,215850,3040,3040,3040,3040,0
20230829,114900,215850,3040,3040,3040,3040,0
20230829,114800,215850,3040,3040,3040,3040,0
20230829,114700,215850,3040,3040,3040,3040,0
20230829,114600,215850,3040,3040,3040,3040,0
20230829,114500,215850,3040,3040,3040,3040,0
20230829,114400,215850,3040,3040,3040,3040,0
20230829,114300,215850,3040,3040,3040,3040,0
20230829,114200,215850,3040,3040,3040,3040,0
20230829,114100,215850,3040,3040,3040,3040,0
20230829,114000,215850,3040,3040,3040,3040,0
20230829,113900,215850,3040,3040,3040,3040,0
20230829,113800,215850,3040,3040,3040,3040,0
20230829,113700,215850,3040,3040,3040,3040,0
20230829,113600,215850,3040,3040,3040,3040,0
20230829,113500,215850,3040,3040,3040,3040,0
20230829,113400,215850,3040,3040,3040,3040,0
20230829,113300,215850,3040,3040,3040,3040,0
20230829,113200,215850,3040,3040,3040,3040,0
20230829,113100,215850,3040,3040,3040,3040,0
20230829,113000,215850,3040,3040,3040,3040,0
20230829,112900,215850,3040,3040,3040,3040,0
20230829,112800,215850,3040,3040,3040,3040,0
20230829,112700,215850,3040,3040,3040,3040,0
20230829,112600,215850,3040,3040,3040,3040,0
20230829,112500,215850,3040,3040,3040,3040,0
20230829,112400,215850,3040,3040,3040,3040,0
20230829,112300,215850,3040,3040,3040,3040,0
20230829,112200,215850,3040,3040,3040,3040,0
20230829,112100,215850,3040,3040,3040,3040,0
20230829,112000,215850,3040,3040,3040,3040,0
20230829,111900,215850,3040,3040,3040,3040,0
20230829,111800,215850,3040,3040,3040,3040,0
20230829,111700,215850,3040,3040,3040,3040,0
20230829,111600,215850,3040,3040,3040,3040,0
20230829,111500,215850,3040,3040,3040,3040,0
20230829,111400,215850,3040,3040,3040,3040,0
20230829,111300,215850,3040,3040,3040,3040,0
20230829,111200,215850,3040,3040,3040,3040,0
20230829,111100,215850,3040,3040,3040,3040,0
20230829,111000,215850,3040,3040,3040,3040,0
20230829,110900,215850,3040,3040,3040,3040,0
20230829,110800,215850,3040,3040,3040,3040,0
20230829,110700,215850,3040,3040,3040,3040,0
20230829,110600,215850,3040,3040,3040,3040,0
20230829,110500,215850,3040,3040,3040,3040,0
20230829,110400,215850,3040,3040,3040,3040,0
20230829,110300,215850,3040,3040,3040,3040,0
20230829,110200,215850,3040,3040,3040,3040,0
20230829,110100,215850,3040,3040,3040,3040,0
20230829,110000,215850,3040,3040,3040,3040,0
20230829,105900,215850,3040,3040,3040,3040,0
20230829,105800,215850,3040,3040,3040,3040,0
20230829,105700,215850,3040,3040,3040,3040,0
20230829,105600,215850,3040,3040,3040,3040,0
20230829,105500,215850,3040,3040,3040,3040,0
20230829,105400,215850,3040,3040,3040,3040,0
20230829,105300,215850,3040,3040,3040,3040,0
20230829,105200,215850,3040,3040,3040,3040,0
20230829,105100,215850,3040,3040,3040,3040,0
20230829,105000,215850,3040,3040,3040,3040,0
20230829,104900,215850,3040,3040,3040,3040,0
20230829,104800,215850,3040,3040,3040,3040,0
20230829,104700,215850,3040,3040,3040,3040,0
20230829,104600,215850,3040,3040,3040,3040,0
20230829,104500,215850,3040,3040,3040,3040,0
20230829,104400,215850,3040,3040,3040,3040,0
20230829,104300,215850,3040,3040,3040,3040,0
20230829,104200,215850,3040,3040,3040,3040,0
20230829,104100,215850,3040,3040,3040,3040,0
20230829,104000,215850,3040,3040,3040,3040,0
20230829,103900,215850,3040,3040,3040,3040,0
20230829,103800,215850,3040,3040,3040,3040,0
20230829,103700,215850,3040,3040,3040,3040,0
20230829,103600,215850,3040,3040,3040,3040,0
20230829,103500,215850,3040,3040,3040,3040,0
20230829,103400,215850,3040,3040,3040,3040,0
20230829,103300,215850,3040,3040,3040,3040,0
20230829,103200,215850,3040,3040,3040,3040,0
20230829,103100,215850,3040,3040,3040,3040,0
20230829,103000,215850,3040,3040,3040,3040,0
20230829,102900,215850,3040,3040,3040,3040,0
20230829,102800,215850,3040,3040,3040,3040,0
20230829,102700,215850,3040,3040,3040,3040,0
20230829,102600,215850,3040,3040,3040,3040,0
20230829,102500,215850,3040,3040,3040,3040,0
20230829,102400,215850,3040,3040,3040,3040,0
20230829,102300,215850,3040,3040,3040,3040,0
20230829,102200,215850,3040,3040,3040,3040,0
20230829,102100,215850,3040,3040,3040,3040,0
20230829,102000,215850,3040,3040,3040,3040,0
20230829,101900,215850,3040,3040,3040,3040,0
20230829,101800,215850,3040,3040,3040,3040,0
20230829,101700,215850,3040,3040,3040,3040,0
20230829,101600,215850,3040,3040,3040,3040,0
20230829,101500,215850,3040,3040,3040,3040,0
20230829,101400,215850,3040,3040,3040,3040,0
20230829,101300,215850,3040,3040,3040,3040,0
20230829,101200,215850,3040,3040,3040,3040,0
20230829,101100,215850,3040,3040,3040,3040,0
20230829,101000,215850,3040,3040,3040,3040,0
20230829,100900,215850,3040,3040,3040,3040,0
20230829,100800,215850,3040,3040,3040,3040,0
20230829,100700,215850,3040,3040,3040,3040,0
20230829,100600,215850,3040,3040,3040,3040,0
20230829,100500,215850,3040,3040,3040,3040,0
20230829,100400,215850,3040,3040,3040,3040,0
20230829,100300,215850,3040,3040,3040,3040,0
20230829,100200,215850,3040,3040,3040,3040,0
20230829,100100,215850,3040,3040,3040,3040,0
20230829,100000,215850,3040,3040,3040,3040,0
20230829,095900,215850,3040,3040,3040,3040,0
20230829,095800,215850,3040,3040,3040,3040,0
20230829,095700,215850,3040,3040,3040,3040,0
20230829,095600,215850,3040,3040,3040,3040,0
20230829,095500,215850,3040,3040,3040,3040,0
20230829,095400,215850,3040,3040,3040,3040,0
20230829,095300,215850,3040,3040,3040,3040,0
20230829,095200,215850,3040,3040,3040,3040,0
20230829,095100,215850,3040,3040,3040,3040,0
20230829,095000,215850,3040,3040,3040,3040,0
20230829,094900,215850,3040,3040,3040,3040,0
20230829,094800,215850,3040,3040,3040,3040,0
20230829,094700,215850,3040,3040,3040,3040,70
20230829,094600,3050,3050,3050,3050,3050,0
20230829,094500,3050,3050,3050,3050,3050,0
20230829,094400,3050,3050,3050,3050,3050,0
20230829,094300,3050,3050,3050,3050,3050,0
20230829,094200,3050,3050,3050,3050,3050,0
20230829,094100,3050,3050,3050,3050,3050,0
20230829,094000,3050,3050,3050,3050,3050,0
20230829,093900,3050,3050,3050,3050,3050,0
20230829,093800,3050,3050,3050,3050,3050,0
20230829,093700,3050,3050,3050,3050,3050,0
20230829,093600,3050,3050,3050,3050,3050,0
20230829,093500,3050,3050,3050,3050,3050,0
20230829,093400,3050,3050,3050,3050,3050,0
20230829,093300,3050,3050,3050,3050,3050,0
20230829,093200,3050,3050,3050,3050,3050,0
20230829,093100,3050,3050,3050,3050,3050,0
20230829,093000,3050,3050,3050,3050,3050,0
20230829,092900,3050,3050,3050,3050,3050,0
20230829,092800,3050,3050,3050,3050,3050,0
20230829,092700,3050,3050,3050,3050,3050,0
20230829,092600,3050,3050,3050,3050,3050,0
20230829,092500,3050,3050,3050,3050,3050,0
20230829,092400,3050,3050,3050,3050,3050,0
20230829,092300,3050,3050,3050,3050,3050,0
20230829,092200,3050,3050,3050,3050,3050,0
20230829,092100,3050,3050,3050,3050,3050,0
20230829,092000,3050,3050,3050,3050,3050,0
20230829,091900,3050,3050,3050,3050,3050,0
20230829,091800,3050,3050,3050,3050,3050,0
20230829,091700,3050,3050,3050,3050,3050,0
20230829,091600,3050,3050,3050,3050,3050,0
20230829,091500,3050,3050,3050,3050,3050,0
20230829,091400,3050,3050,3050,3050,3050,0
20230829,091300,3050,3050,3050,3050,3050,0
20230829,091200,3050,3050,3050,3050,3050,0
20230829,091100,3050,3050,3050,3050,3050,0
20230829,091000,3050,3050,3050,3050,3050,0
20230829,090900,3050,3050,3050,3050,3050,0
20230829,090800,3050,3050,3050,3050,3050,0
20230829,090700,3050,3050,3050,3050,3050,0
20230829,090600,3050,3050,3050,3050,3050,0
20230829,090500,3050,3050,3050,3050,3050,0
20230829,090400,3050,3050,3050,3050,3050,0
20230829,090300,3050,3050,3050,3050,3050,0
20230829,090200,3050,3050,3050,3050,3050,0
20230829,090100,3050,3050,3050,3050,3050,0
20230829,090000,3050,3050,3050,3050,3050,1