KissMeData/418210/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205900,895645,2195,2195,2195,2195,71
20230801,205800,895645,2195,2195,2195,2195,0
20230801,205700,895645,2195,2195,2195,2195,0
20230801,205600,895645,2195,2195,2195,2195,0
20230801,205500,895645,2195,2195,2195,2195,0
20230801,205400,895645,2195,2195,2195,2195,0
20230801,205300,895645,2195,2195,2195,2195,0
20230801,205200,895645,2195,2195,2195,2195,0
20230801,205100,895645,2195,2195,2195,2195,0
20230801,205000,895645,2195,2195,2195,2195,0
20230801,204900,895645,2195,2195,2195,2195,0
20230801,204800,895645,2195,2195,2195,2195,0
20230801,204700,895645,2195,2195,2195,2195,0
20230801,204600,895645,2195,2195,2195,2195,0
20230801,204500,895645,2195,2195,2195,2195,0
20230801,204400,895645,2195,2195,2195,2195,0
20230801,204300,895645,2195,2195,2195,2195,0
20230801,204200,895645,2195,2195,2195,2195,0
20230801,204100,895645,2195,2195,2195,2195,0
20230801,204000,895645,2195,2195,2195,2195,0
20230801,203900,895645,2195,2195,2195,2195,0
20230801,203800,895645,2195,2195,2195,2195,0
20230801,203700,895645,2195,2195,2195,2195,0
20230801,203600,895645,2195,2195,2195,2195,0
20230801,203500,895645,2195,2195,2195,2195,0
20230801,203400,895645,2195,2195,2195,2195,0
20230801,203300,895645,2195,2195,2195,2195,0
20230801,203200,895645,2195,2195,2195,2195,0
20230801,203100,895645,2195,2195,2195,2195,0
20230801,203000,895645,2195,2195,2195,2195,0
20230801,202900,895645,2195,2195,2195,2195,71
20230801,202800,895645,2195,2195,2195,2195,0
20230801,202700,895645,2195,2195,2195,2195,0
20230801,202600,895645,2195,2195,2195,2195,0
20230801,202500,895645,2195,2195,2195,2195,0
20230801,202400,895645,2195,2195,2195,2195,0
20230801,202300,895645,2195,2195,2195,2195,0
20230801,202200,895645,2195,2195,2195,2195,0
20230801,202100,895645,2195,2195,2195,2195,0
20230801,202000,895645,2195,2195,2195,2195,0
20230801,201900,895645,2195,2195,2195,2195,0
20230801,201800,895645,2195,2195,2195,2195,0
20230801,201700,895645,2195,2195,2195,2195,0
20230801,201600,895645,2195,2195,2195,2195,0
20230801,201500,895645,2195,2195,2195,2195,0
20230801,201400,895645,2195,2195,2195,2195,0
20230801,201300,895645,2195,2195,2195,2195,0
20230801,201200,895645,2195,2195,2195,2195,0
20230801,201100,895645,2195,2195,2195,2195,0
20230801,201000,895645,2195,2195,2195,2195,0
20230801,200900,895645,2195,2195,2195,2195,0
20230801,200800,895645,2195,2195,2195,2195,0
20230801,200700,895645,2195,2195,2195,2195,0
20230801,200600,895645,2195,2195,2195,2195,0
20230801,200500,895645,2195,2195,2195,2195,0
20230801,200400,895645,2195,2195,2195,2195,0
20230801,200300,895645,2195,2195,2195,2195,0
20230801,200200,895645,2195,2195,2195,2195,0
20230801,200100,895645,2195,2195,2195,2195,0
20230801,200000,895645,2195,2195,2195,2195,0
20230801,195900,895645,2195,2195,2195,2195,71
20230801,195800,895645,2195,2195,2195,2195,0
20230801,195700,895645,2195,2195,2195,2195,0
20230801,195600,895645,2195,2195,2195,2195,0
20230801,195500,895645,2195,2195,2195,2195,0
20230801,195400,895645,2195,2195,2195,2195,0
20230801,195300,895645,2195,2195,2195,2195,0
20230801,195200,895645,2195,2195,2195,2195,0
20230801,195100,895645,2195,2195,2195,2195,0
20230801,195000,895645,2195,2195,2195,2195,0
20230801,194900,895645,2195,2195,2195,2195,0
20230801,194800,895645,2195,2195,2195,2195,0
20230801,194700,895645,2195,2195,2195,2195,0
20230801,194600,895645,2195,2195,2195,2195,0
20230801,194500,895645,2195,2195,2195,2195,0
20230801,194400,895645,2195,2195,2195,2195,0
20230801,194300,895645,2195,2195,2195,2195,0
20230801,194200,895645,2195,2195,2195,2195,0
20230801,194100,895645,2195,2195,2195,2195,0
20230801,194000,895645,2195,2195,2195,2195,0
20230801,193900,895645,2195,2195,2195,2195,0
20230801,193800,895645,2195,2195,2195,2195,0
20230801,193700,895645,2195,2195,2195,2195,0
20230801,193600,895645,2195,2195,2195,2195,0
20230801,193500,895645,2195,2195,2195,2195,0
20230801,193400,895645,2195,2195,2195,2195,0
20230801,193300,895645,2195,2195,2195,2195,0
20230801,193200,895645,2195,2195,2195,2195,0
20230801,193100,895645,2195,2195,2195,2195,0
20230801,193000,895645,2195,2195,2195,2195,0
20230801,192900,895645,2195,2195,2195,2195,71
20230801,192800,895645,2195,2195,2195,2195,0
20230801,192700,895645,2195,2195,2195,2195,0
20230801,192600,895645,2195,2195,2195,2195,0
20230801,192500,895645,2195,2195,2195,2195,0
20230801,192400,895645,2195,2195,2195,2195,0
20230801,192300,895645,2195,2195,2195,2195,0
20230801,192200,895645,2195,2195,2195,2195,0
20230801,192100,895645,2195,2195,2195,2195,0
20230801,192000,895645,2195,2195,2195,2195,0
20230801,191900,895645,2195,2195,2195,2195,0
20230801,191800,895645,2195,2195,2195,2195,0
20230801,191700,895645,2195,2195,2195,2195,0
20230801,191600,895645,2195,2195,2195,2195,0
20230801,191500,895645,2195,2195,2195,2195,0
20230801,191400,895645,2195,2195,2195,2195,0
20230801,191300,895645,2195,2195,2195,2195,0
20230801,191200,895645,2195,2195,2195,2195,0
20230801,191100,895645,2195,2195,2195,2195,0
20230801,191000,895645,2195,2195,2195,2195,0
20230801,190900,895645,2195,2195,2195,2195,0
20230801,190800,895645,2195,2195,2195,2195,0
20230801,190700,895645,2195,2195,2195,2195,0
20230801,190600,895645,2195,2195,2195,2195,0
20230801,190500,895645,2195,2195,2195,2195,0
20230801,190400,895645,2195,2195,2195,2195,0
20230801,190300,895645,2195,2195,2195,2195,0
20230801,190200,895645,2195,2195,2195,2195,0
20230801,190100,895645,2195,2195,2195,2195,0
20230801,190000,895645,2195,2195,2195,2195,0
20230801,185900,895645,2195,2195,2195,2195,71
20230801,185800,895645,2195,2195,2195,2195,0
20230801,185700,895645,2195,2195,2195,2195,0
20230801,185600,895645,2195,2195,2195,2195,0
20230801,185500,895645,2195,2195,2195,2195,0
20230801,185400,895645,2195,2195,2195,2195,0
20230801,185300,895645,2195,2195,2195,2195,0
20230801,185200,895645,2195,2195,2195,2195,0
20230801,185100,895645,2195,2195,2195,2195,0
20230801,185000,895645,2195,2195,2195,2195,0
20230801,184900,895645,2195,2195,2195,2195,0
20230801,184800,895645,2195,2195,2195,2195,0
20230801,184700,895645,2195,2195,2195,2195,0
20230801,184600,895645,2195,2195,2195,2195,0
20230801,184500,895645,2195,2195,2195,2195,0
20230801,184400,895645,2195,2195,2195,2195,0
20230801,184300,895645,2195,2195,2195,2195,0
20230801,184200,895645,2195,2195,2195,2195,0
20230801,184100,895645,2195,2195,2195,2195,0
20230801,184000,895645,2195,2195,2195,2195,0
20230801,183900,895645,2195,2195,2195,2195,0
20230801,183800,895645,2195,2195,2195,2195,0
20230801,183700,895645,2195,2195,2195,2195,0
20230801,183600,895645,2195,2195,2195,2195,0
20230801,183500,895645,2195,2195,2195,2195,0
20230801,183400,895645,2195,2195,2195,2195,0
20230801,183300,895645,2195,2195,2195,2195,0
20230801,183200,895645,2195,2195,2195,2195,0
20230801,183100,895645,2195,2195,2195,2195,0
20230801,183000,895645,2195,2195,2195,2195,0
20230801,182900,895645,2195,2195,2195,2195,71
20230801,182800,895645,2195,2195,2195,2195,0
20230801,182700,895645,2195,2195,2195,2195,0
20230801,182600,895645,2195,2195,2195,2195,0
20230801,182500,895645,2195,2195,2195,2195,0
20230801,182400,895645,2195,2195,2195,2195,0
20230801,182300,895645,2195,2195,2195,2195,0
20230801,182200,895645,2195,2195,2195,2195,0
20230801,182100,895645,2195,2195,2195,2195,0
20230801,182000,895645,2195,2195,2195,2195,0
20230801,181900,895645,2195,2195,2195,2195,0
20230801,181800,895645,2195,2195,2195,2195,0
20230801,181700,895645,2195,2195,2195,2195,0
20230801,181600,895645,2195,2195,2195,2195,0
20230801,181500,895645,2195,2195,2195,2195,0
20230801,181400,895645,2195,2195,2195,2195,0
20230801,181300,895645,2195,2195,2195,2195,0
20230801,181200,895645,2195,2195,2195,2195,0
20230801,181100,895645,2195,2195,2195,2195,0
20230801,181000,895645,2195,2195,2195,2195,0
20230801,180900,895645,2195,2195,2195,2195,0
20230801,180800,895645,2195,2195,2195,2195,0
20230801,180700,895645,2195,2195,2195,2195,0
20230801,180600,895645,2195,2195,2195,2195,0
20230801,180500,895645,2195,2195,2195,2195,0
20230801,180400,895645,2195,2195,2195,2195,0
20230801,180300,895645,2195,2195,2195,2195,0
20230801,180200,895645,2195,2195,2195,2195,0
20230801,180100,895645,2195,2195,2195,2195,0
20230801,180000,895645,2195,2195,2195,2195,0
20230801,175900,895645,2195,2195,2195,2195,71
20230801,175800,895645,2195,2195,2195,2195,0
20230801,175700,895645,2195,2195,2195,2195,0
20230801,175600,895645,2195,2195,2195,2195,0
20230801,175500,895645,2195,2195,2195,2195,0
20230801,175400,895645,2195,2195,2195,2195,0
20230801,175300,895645,2195,2195,2195,2195,0
20230801,175200,895645,2195,2195,2195,2195,0
20230801,175100,895645,2195,2195,2195,2195,0
20230801,175000,895645,2195,2195,2195,2195,0
20230801,174900,895645,2195,2195,2195,2195,0
20230801,174800,895645,2195,2195,2195,2195,0
20230801,174700,895645,2195,2195,2195,2195,0
20230801,174600,895645,2195,2195,2195,2195,0
20230801,174500,895645,2195,2195,2195,2195,0
20230801,174400,895645,2195,2195,2195,2195,0
20230801,174300,895645,2195,2195,2195,2195,0
20230801,174200,895645,2195,2195,2195,2195,0
20230801,174100,895645,2195,2195,2195,2195,0
20230801,174000,895645,2195,2195,2195,2195,0
20230801,173900,895645,2195,2195,2195,2195,0
20230801,173800,895645,2195,2195,2195,2195,0
20230801,173700,895645,2195,2195,2195,2195,0
20230801,173600,895645,2195,2195,2195,2195,0
20230801,173500,895645,2195,2195,2195,2195,0
20230801,173400,895645,2195,2195,2195,2195,0
20230801,173300,895645,2195,2195,2195,2195,0
20230801,173200,895645,2195,2195,2195,2195,0
20230801,173100,895645,2195,2195,2195,2195,0
20230801,173000,895645,2195,2195,2195,2195,0
20230801,172900,895645,2195,2195,2195,2195,71
20230801,172800,895645,2195,2195,2195,2195,0
20230801,172700,895645,2195,2195,2195,2195,0
20230801,172600,895645,2195,2195,2195,2195,0
20230801,172500,895645,2195,2195,2195,2195,0
20230801,172400,895645,2195,2195,2195,2195,0
20230801,172300,895645,2195,2195,2195,2195,0
20230801,172200,895645,2195,2195,2195,2195,0
20230801,172100,895645,2195,2195,2195,2195,0
20230801,172000,895645,2195,2195,2195,2195,0
20230801,171900,895645,2195,2195,2195,2195,0
20230801,171800,895645,2195,2195,2195,2195,0
20230801,171700,895645,2195,2195,2195,2195,0
20230801,171600,895645,2195,2195,2195,2195,0
20230801,171500,895645,2195,2195,2195,2195,0
20230801,171400,895645,2195,2195,2195,2195,0
20230801,171300,895645,2195,2195,2195,2195,0
20230801,171200,895645,2195,2195,2195,2195,0
20230801,171100,895645,2195,2195,2195,2195,0
20230801,171000,895645,2195,2195,2195,2195,0
20230801,170900,895645,2195,2195,2195,2195,0
20230801,170800,895645,2195,2195,2195,2195,0
20230801,170700,895645,2195,2195,2195,2195,0
20230801,170600,895645,2195,2195,2195,2195,0
20230801,170500,895645,2195,2195,2195,2195,0
20230801,170400,895645,2195,2195,2195,2195,0
20230801,170300,895645,2195,2195,2195,2195,0
20230801,170200,895645,2195,2195,2195,2195,0
20230801,170100,895645,2195,2195,2195,2195,0
20230801,170000,895645,2195,2195,2195,2195,0
20230801,165900,895645,2195,2195,2195,2195,71
20230801,165800,895645,2195,2195,2195,2195,0
20230801,165700,895645,2195,2195,2195,2195,0
20230801,165600,895645,2195,2195,2195,2195,0
20230801,165500,895645,2195,2195,2195,2195,0
20230801,165400,895645,2195,2195,2195,2195,0
20230801,165300,895645,2195,2195,2195,2195,0
20230801,165200,895645,2195,2195,2195,2195,0
20230801,165100,895645,2195,2195,2195,2195,0
20230801,165000,895645,2195,2195,2195,2195,0
20230801,164900,895645,2195,2195,2195,2195,0
20230801,164800,895645,2195,2195,2195,2195,0
20230801,164700,895645,2195,2195,2195,2195,0
20230801,164600,895645,2195,2195,2195,2195,0
20230801,164500,895645,2195,2195,2195,2195,0
20230801,164400,895645,2195,2195,2195,2195,0
20230801,164300,895645,2195,2195,2195,2195,0
20230801,164200,895645,2195,2195,2195,2195,0
20230801,164100,895645,2195,2195,2195,2195,0
20230801,164000,895645,2195,2195,2195,2195,0
20230801,163900,895645,2195,2195,2195,2195,0
20230801,163800,895645,2195,2195,2195,2195,0
20230801,163700,895645,2195,2195,2195,2195,0
20230801,163600,895645,2195,2195,2195,2195,0
20230801,163500,895645,2195,2195,2195,2195,0
20230801,163400,895645,2195,2195,2195,2195,0
20230801,163300,895645,2195,2195,2195,2195,0
20230801,163200,895645,2195,2195,2195,2195,0
20230801,163100,895645,2195,2195,2195,2195,0
20230801,163000,895645,2195,2195,2195,2195,0
20230801,162900,895645,2195,2195,2195,2195,71
20230801,162800,895645,2195,2195,2195,2195,0
20230801,162700,895645,2195,2195,2195,2195,0
20230801,162600,895645,2195,2195,2195,2195,0
20230801,162500,895645,2195,2195,2195,2195,0
20230801,162400,895645,2195,2195,2195,2195,0
20230801,162300,895645,2195,2195,2195,2195,0
20230801,162200,895645,2195,2195,2195,2195,0
20230801,162100,895645,2195,2195,2195,2195,0
20230801,162000,895645,2195,2195,2195,2195,0
20230801,161900,895645,2195,2195,2195,2195,0
20230801,161800,895645,2195,2195,2195,2195,0
20230801,161700,895645,2195,2195,2195,2195,0
20230801,161600,895645,2195,2195,2195,2195,0
20230801,161500,895645,2195,2195,2195,2195,0
20230801,161400,895645,2195,2195,2195,2195,0
20230801,161300,895645,2195,2195,2195,2195,0
20230801,161200,895645,2195,2195,2195,2195,0
20230801,161100,895645,2195,2195,2195,2195,0
20230801,161000,895645,2195,2195,2195,2195,0
20230801,160900,895645,2195,2195,2195,2195,0
20230801,160800,895645,2195,2195,2195,2195,0
20230801,160700,895645,2195,2195,2195,2195,0
20230801,160600,895645,2195,2195,2195,2195,0
20230801,160500,895645,2195,2195,2195,2195,0
20230801,160400,895645,2195,2195,2195,2195,0
20230801,160300,895645,2195,2195,2195,2195,0
20230801,160200,895645,2195,2195,2195,2195,0
20230801,160100,895645,2195,2195,2195,2195,0
20230801,160000,895645,2195,2195,2195,2195,0
20230801,155900,895645,2195,2195,2195,2195,71
20230801,155800,895645,2195,2195,2195,2195,0
20230801,155700,895645,2195,2195,2195,2195,0
20230801,155600,895645,2195,2195,2195,2195,0
20230801,155500,895645,2195,2195,2195,2195,0
20230801,155400,895645,2195,2195,2195,2195,0
20230801,155300,895645,2195,2195,2195,2195,0
20230801,155200,895645,2195,2195,2195,2195,0
20230801,155100,895645,2195,2195,2195,2195,0
20230801,155000,895645,2195,2195,2195,2195,0
20230801,154900,895645,2195,2195,2195,2195,0
20230801,154800,895645,2195,2195,2195,2195,0
20230801,154700,895645,2195,2195,2195,2195,0
20230801,154600,895645,2195,2195,2195,2195,0
20230801,154500,895645,2195,2195,2195,2195,0
20230801,154400,895645,2195,2195,2195,2195,0
20230801,154300,895645,2195,2195,2195,2195,0
20230801,154200,895645,2195,2195,2195,2195,0
20230801,154100,895645,2195,2195,2195,2195,0
20230801,154000,895645,2195,2195,2195,2195,0
20230801,153900,895645,2195,2195,2195,2195,0
20230801,153800,895645,2195,2195,2195,2195,0
20230801,153700,895645,2195,2195,2195,2195,0
20230801,153600,895645,2195,2195,2195,2195,0
20230801,153500,895645,2195,2195,2195,2195,0
20230801,153400,895645,2195,2195,2195,2195,0
20230801,153300,895645,2195,2195,2195,2195,0
20230801,153200,895645,2195,2195,2195,2195,0
20230801,153100,895645,2195,2195,2195,2195,0
20230801,153000,895645,2195,2195,2195,2195,71
20230801,152900,739800,2180,2180,2180,2180,0
20230801,152800,739800,2180,2180,2180,2180,0
20230801,152700,739800,2180,2180,2180,2180,0
20230801,152600,739800,2180,2180,2180,2180,0
20230801,152500,739800,2180,2180,2180,2180,0
20230801,152400,739800,2180,2180,2180,2180,0
20230801,152300,739800,2180,2180,2180,2180,0
20230801,152200,739800,2180,2180,2180,2180,0
20230801,152100,739800,2180,2180,2180,2180,0
20230801,152000,739800,2180,2180,2180,2180,0
20230801,151900,739800,2180,2180,2180,2180,0
20230801,151800,739800,2180,2180,2180,2180,0
20230801,151700,739800,2180,2180,2180,2180,0
20230801,151600,739800,2180,2180,2180,2180,0
20230801,151500,739800,2180,2180,2180,2180,0
20230801,151400,739800,2180,2180,2180,2180,0
20230801,151300,739800,2180,2180,2180,2180,0
20230801,151200,739800,2180,2180,2180,2180,0
20230801,151100,739800,2180,2180,2180,2180,0
20230801,151000,739800,2180,2180,2180,2180,0
20230801,150900,739800,2180,2180,2180,2180,0
20230801,150800,739800,2180,2180,2180,2180,0
20230801,150700,739800,2180,2180,2180,2180,0
20230801,150600,739800,2180,2180,2180,2180,0
20230801,150500,739800,2180,2180,2180,2180,0
20230801,150400,739800,2180,2180,2180,2180,0
20230801,150300,739800,2180,2180,2180,2180,0
20230801,150200,739800,2180,2180,2180,2180,0
20230801,150100,739800,2180,2180,2180,2180,0
20230801,150000,739800,2180,2180,2180,2180,0
20230801,145900,739800,2180,2180,2180,2180,0
20230801,145800,739800,2180,2180,2180,2180,0
20230801,145700,739800,2180,2180,2180,2180,0
20230801,145600,739800,2180,2180,2180,2180,0
20230801,145500,739800,2180,2180,2180,2180,0
20230801,145400,739800,2180,2180,2180,2180,0
20230801,145300,739800,2180,2180,2180,2180,0
20230801,145200,739800,2180,2180,2180,2180,0
20230801,145100,739800,2180,2180,2180,2180,0
20230801,145000,739800,2180,2180,2180,2180,0
20230801,144900,739800,2180,2180,2180,2180,0
20230801,144800,739800,2180,2180,2180,2180,0
20230801,144700,739800,2180,2180,2180,2180,0
20230801,144600,739800,2180,2180,2180,2180,0
20230801,144500,739800,2180,2180,2180,2180,0
20230801,144400,739800,2180,2180,2180,2180,0
20230801,144300,739800,2180,2180,2180,2180,0
20230801,144200,739800,2180,2180,2180,2180,0
20230801,144100,739800,2180,2180,2180,2180,0
20230801,144000,739800,2180,2180,2180,2180,0
20230801,143900,739800,2180,2180,2180,2180,0
20230801,143800,739800,2180,2180,2180,2180,0
20230801,143700,739800,2180,2180,2180,2180,0
20230801,143600,739800,2180,2180,2180,2180,0
20230801,143500,739800,2180,2180,2180,2180,0
20230801,143400,739800,2180,2180,2180,2180,0
20230801,143300,739800,2180,2180,2180,2180,0
20230801,143200,739800,2180,2180,2180,2180,0
20230801,143100,739800,2180,2180,2180,2180,0
20230801,143000,739800,2180,2180,2180,2180,0
20230801,142900,739800,2180,2180,2180,2180,0
20230801,142800,739800,2180,2180,2180,2180,0
20230801,142700,739800,2180,2180,2180,2180,0
20230801,142600,739800,2180,2180,2180,2180,0
20230801,142500,739800,2180,2180,2180,2180,0
20230801,142400,739800,2180,2180,2180,2180,0
20230801,142300,739800,2180,2180,2180,2180,0
20230801,142200,739800,2180,2180,2180,2180,0
20230801,142100,739800,2180,2180,2180,2180,0
20230801,142000,739800,2180,2180,2180,2180,0
20230801,141900,739800,2180,2180,2180,2180,0
20230801,141800,739800,2180,2180,2180,2180,0
20230801,141700,739800,2180,2180,2180,2180,0
20230801,141600,739800,2180,2180,2180,2180,0
20230801,141500,739800,2180,2180,2180,2180,0
20230801,141400,739800,2180,2180,2180,2180,0
20230801,141300,739800,2180,2180,2180,2180,0
20230801,141200,739800,2180,2180,2180,2180,0
20230801,141100,739800,2180,2180,2180,2180,0
20230801,141000,739800,2180,2180,2180,2180,0
20230801,140900,739800,2180,2180,2180,2180,0
20230801,140800,739800,2180,2180,2180,2180,0
20230801,140700,739800,2180,2180,2180,2180,0
20230801,140600,739800,2180,2180,2180,2180,0
20230801,140500,739800,2180,2180,2180,2180,0
20230801,140400,739800,2180,2180,2180,2180,0
20230801,140300,739800,2180,2180,2180,2180,0
20230801,140200,739800,2180,2180,2180,2180,0
20230801,140100,739800,2180,2180,2180,2180,0
20230801,140000,739800,2180,2180,2180,2180,0
20230801,135900,739800,2180,2180,2180,2180,0
20230801,135800,739800,2180,2180,2180,2180,0
20230801,135700,739800,2180,2180,2180,2180,0
20230801,135600,739800,2180,2180,2180,2180,0
20230801,135500,739800,2180,2180,2180,2180,0
20230801,135400,739800,2180,2180,2180,2180,0
20230801,135300,739800,2180,2180,2180,2180,0
20230801,135200,739800,2180,2180,2180,2180,0
20230801,135100,739800,2180,2180,2180,2180,0
20230801,135000,739800,2180,2180,2180,2180,0
20230801,134900,739800,2180,2180,2180,2180,0
20230801,134800,739800,2180,2180,2180,2180,0
20230801,134700,739800,2180,2180,2180,2180,0
20230801,134600,739800,2180,2180,2180,2180,0
20230801,134500,739800,2180,2180,2180,2180,0
20230801,134400,739800,2180,2180,2180,2180,0
20230801,134300,739800,2180,2180,2180,2180,1
20230801,134200,737620,2175,2175,2175,2175,0
20230801,134100,737620,2175,2175,2175,2175,0
20230801,134000,737620,2175,2175,2175,2175,58
20230801,133900,611470,2175,2175,2175,2175,0
20230801,133800,611470,2175,2175,2175,2175,0
20230801,133700,611470,2175,2175,2175,2175,0
20230801,133600,611470,2175,2195,2195,2175,20
20230801,133500,567710,2200,2200,2200,2200,0
20230801,133400,567710,2200,2200,2200,2200,0
20230801,133300,567710,2200,2200,2200,2200,0
20230801,133200,567710,2200,2200,2200,2200,0
20230801,133100,567710,2200,2200,2200,2200,0
20230801,133000,567710,2200,2200,2200,2200,0
20230801,132900,567710,2200,2200,2200,2200,0
20230801,132800,567710,2200,2200,2200,2200,0
20230801,132700,567710,2200,2200,2200,2200,0
20230801,132600,567710,2200,2200,2200,2200,0
20230801,132500,567710,2200,2200,2200,2200,0
20230801,132400,567710,2200,2200,2200,2200,0
20230801,132300,567710,2200,2200,2200,2200,0
20230801,132200,567710,2200,2200,2200,2200,0
20230801,132100,567710,2200,2200,2200,2200,0
20230801,132000,567710,2200,2200,2200,2200,0
20230801,131900,567710,2200,2200,2200,2200,0
20230801,131800,567710,2200,2200,2200,2200,0
20230801,131700,567710,2200,2200,2200,2200,0
20230801,131600,567710,2200,2200,2200,2200,0
20230801,131500,567710,2200,2200,2200,2200,0
20230801,131400,567710,2200,2200,2200,2200,0
20230801,131300,567710,2200,2200,2200,2200,0
20230801,131200,567710,2200,2200,2200,2200,0
20230801,131100,567710,2200,2200,2200,2200,0
20230801,131000,567710,2200,2200,2200,2200,0
20230801,130900,567710,2200,2200,2200,2200,0
20230801,130800,567710,2200,2200,2200,2200,0
20230801,130700,567710,2200,2200,2200,2200,0
20230801,130600,567710,2200,2200,2200,2200,0
20230801,130500,567710,2200,2200,2200,2200,0
20230801,130400,567710,2200,2200,2200,2200,0
20230801,130300,567710,2200,2200,2200,2200,0
20230801,130200,567710,2200,2200,2200,2200,0
20230801,130100,567710,2200,2200,2200,2200,0
20230801,130000,567710,2200,2200,2200,2200,0
20230801,125900,567710,2200,2200,2200,2200,0
20230801,125800,567710,2200,2200,2200,2200,0
20230801,125700,567710,2200,2200,2200,2200,0
20230801,125600,567710,2200,2200,2200,2200,0
20230801,125500,567710,2200,2200,2200,2200,0
20230801,125400,567710,2200,2200,2200,2200,0
20230801,125300,567710,2200,2200,2200,2200,0
20230801,125200,567710,2200,2200,2200,2200,0
20230801,125100,567710,2200,2200,2200,2200,0
20230801,125000,567710,2200,2200,2200,2200,0
20230801,124900,567710,2200,2200,2200,2200,0
20230801,124800,567710,2200,2200,2200,2200,0
20230801,124700,567710,2200,2200,2200,2200,0
20230801,124600,567710,2200,2200,2200,2200,0
20230801,124500,567710,2200,2200,2200,2200,0
20230801,124400,567710,2200,2200,2200,2200,0
20230801,124300,567710,2200,2200,2200,2200,0
20230801,124200,567710,2200,2200,2200,2200,0
20230801,124100,567710,2200,2200,2200,2200,0
20230801,124000,567710,2200,2200,2200,2200,0
20230801,123900,567710,2200,2200,2200,2200,0
20230801,123800,567710,2200,2200,2200,2200,1
20230801,123700,565510,2195,2195,2195,2195,0
20230801,123600,565510,2195,2195,2195,2195,0
20230801,123500,565510,2195,2195,2195,2195,0
20230801,123400,565510,2195,2195,2195,2195,0
20230801,123300,565510,2195,2195,2195,2195,0
20230801,123200,565510,2195,2195,2195,2195,0
20230801,123100,565510,2195,2195,2195,2195,0
20230801,123000,565510,2195,2195,2195,2195,0
20230801,122900,565510,2195,2195,2195,2195,0
20230801,122800,565510,2195,2195,2195,2195,0
20230801,122700,565510,2195,2195,2195,2195,0
20230801,122600,565510,2195,2195,2195,2195,0
20230801,122500,565510,2195,2195,2195,2195,0
20230801,122400,565510,2195,2195,2195,2195,0
20230801,122300,565510,2195,2195,2195,2195,0
20230801,122200,565510,2195,2195,2195,2195,0
20230801,122100,565510,2195,2195,2195,2195,0
20230801,122000,565510,2195,2195,2195,2195,0
20230801,121900,565510,2195,2195,2195,2195,0
20230801,121800,565510,2195,2195,2195,2195,0
20230801,121700,565510,2195,2195,2195,2195,0
20230801,121600,565510,2195,2195,2195,2195,197
20230801,121500,133095,2195,2195,2195,2195,0
20230801,121400,133095,2195,2195,2195,2195,1
20230801,121300,130900,2190,2190,2190,2190,0
20230801,121200,130900,2190,2190,2190,2190,0
20230801,121100,130900,2190,2190,2190,2190,0
20230801,121000,130900,2190,2190,2190,2190,0
20230801,120900,130900,2190,2190,2190,2190,0
20230801,120800,130900,2190,2190,2190,2190,0
20230801,120700,130900,2190,2190,2190,2190,0
20230801,120600,130900,2190,2190,2190,2190,16
20230801,120500,95860,2190,2190,2190,2190,0
20230801,120400,95860,2190,2190,2190,2190,0
20230801,120300,95860,2190,2190,2190,2190,0
20230801,120200,95860,2190,2190,2190,2190,0
20230801,120100,95860,2190,2190,2190,2190,0
20230801,120000,95860,2190,2190,2190,2190,0
20230801,115900,95860,2190,2190,2190,2190,0
20230801,115800,95860,2190,2190,2190,2190,0
20230801,115700,95860,2190,2190,2190,2190,0
20230801,115600,95860,2190,2190,2190,2190,0
20230801,115500,95860,2190,2190,2190,2190,0
20230801,115400,95860,2190,2190,2190,2190,0
20230801,115300,95860,2190,2190,2190,2190,0
20230801,115200,95860,2190,2190,2190,2190,0
20230801,115100,95860,2190,2190,2190,2190,0
20230801,115000,95860,2190,2190,2190,2190,0
20230801,114900,95860,2190,2190,2190,2190,0
20230801,114800,95860,2190,2190,2190,2190,0
20230801,114700,95860,2190,2190,2190,2190,0
20230801,114600,95860,2190,2190,2190,2190,0
20230801,114500,95860,2190,2190,2190,2190,0
20230801,114400,95860,2190,2190,2190,2190,0
20230801,114300,95860,2190,2190,2190,2190,0
20230801,114200,95860,2190,2190,2190,2190,0
20230801,114100,95860,2190,2190,2190,2190,0
20230801,114000,95860,2190,2190,2190,2190,0
20230801,113900,95860,2190,2190,2190,2190,0
20230801,113800,95860,2190,2190,2190,2190,0
20230801,113700,95860,2190,2190,2190,2190,0
20230801,113600,95860,2190,2190,2190,2190,0
20230801,113500,95860,2190,2190,2190,2190,0
20230801,113400,95860,2190,2190,2190,2190,0
20230801,113300,95860,2190,2190,2190,2190,0
20230801,113200,95860,2190,2190,2190,2190,0
20230801,113100,95860,2190,2190,2190,2190,0
20230801,113000,95860,2190,2190,2190,2190,0
20230801,112900,95860,2190,2190,2190,2190,0
20230801,112800,95860,2190,2190,2190,2190,0
20230801,112700,95860,2190,2190,2190,2190,0
20230801,112600,95860,2190,2190,2190,2190,0
20230801,112500,95860,2190,2190,2190,2190,0
20230801,112400,95860,2190,2190,2190,2190,0
20230801,112300,95860,2190,2190,2190,2190,0
20230801,112200,95860,2190,2190,2190,2190,0
20230801,112100,95860,2190,2190,2190,2190,0
20230801,112000,95860,2190,2190,2190,2190,0
20230801,111900,95860,2190,2190,2190,2190,0
20230801,111800,95860,2190,2190,2190,2190,0
20230801,111700,95860,2190,2190,2190,2190,0
20230801,111600,95860,2190,2190,2190,2190,0
20230801,111500,95860,2190,2190,2190,2190,0
20230801,111400,95860,2190,2190,2190,2190,0
20230801,111300,95860,2190,2190,2190,2190,0
20230801,111200,95860,2190,2190,2190,2190,0
20230801,111100,95860,2190,2190,2190,2190,0
20230801,111000,95860,2190,2190,2190,2190,0
20230801,110900,95860,2190,2190,2190,2190,0
20230801,110800,95860,2190,2190,2190,2190,0
20230801,110700,95860,2190,2190,2190,2190,0
20230801,110600,95860,2190,2190,2190,2190,0
20230801,110500,95860,2190,2190,2190,2190,0
20230801,110400,95860,2190,2190,2190,2190,0
20230801,110300,95860,2190,2190,2190,2190,0
20230801,110200,95860,2190,2190,2190,2190,0
20230801,110100,95860,2190,2190,2190,2190,0
20230801,110000,95860,2190,2190,2190,2190,0
20230801,105900,95860,2190,2190,2190,2190,0
20230801,105800,95860,2190,2190,2190,2190,0
20230801,105700,95860,2190,2190,2190,2190,0
20230801,105600,95860,2190,2190,2190,2190,0
20230801,105500,95860,2190,2190,2190,2190,0
20230801,105400,95860,2190,2190,2190,2190,0
20230801,105300,95860,2190,2190,2190,2190,1
20230801,105200,93670,2175,2175,2175,2175,0
20230801,105100,93670,2175,2175,2175,2175,0
20230801,105000,93670,2175,2175,2175,2175,0
20230801,104900,93670,2175,2175,2175,2175,0
20230801,104800,93670,2175,2175,2175,2175,2
20230801,104700,89320,2175,2175,2175,2175,2
20230801,104600,84970,2175,2175,2175,2175,2
20230801,104500,80620,2175,2175,2175,2175,1
20230801,104400,78445,2175,2175,2175,2175,2
20230801,104300,74095,2175,2175,2175,2175,1
20230801,104200,71920,2175,2175,2175,2175,2
20230801,104100,67570,2175,2175,2175,2175,1
20230801,104000,65395,2175,2175,2175,2175,2
20230801,103900,61045,2175,2175,2175,2175,1
20230801,103800,58870,2175,2175,2175,2175,0
20230801,103700,58870,2175,2175,2175,2175,1
20230801,103600,56695,2190,2190,2190,2190,0
20230801,103500,56695,2190,2190,2190,2190,5
20230801,103400,45745,2175,2175,2175,2175,0
20230801,103300,45745,2175,2175,2175,2175,2
20230801,103200,41395,2175,2175,2175,2175,0
20230801,103100,41395,2175,2175,2175,2175,1
20230801,103000,39220,2175,2175,2175,2175,0
20230801,102900,39220,2175,2175,2175,2175,1
20230801,102800,37045,2175,2175,2175,2175,1
20230801,102700,34870,2175,2175,2175,2175,0
20230801,102600,34870,2175,2175,2175,2175,1
20230801,102500,32695,2175,2175,2175,2175,1
20230801,102400,30520,2175,2175,2175,2175,1
20230801,102300,28345,2175,2175,2175,2175,0
20230801,102200,28345,2175,2175,2175,2175,1
20230801,102100,26170,2175,2175,2175,2175,0
20230801,102000,26170,2175,2175,2175,2175,1
20230801,101900,23995,2175,2175,2175,2175,1
20230801,101800,21820,2180,2195,2195,2180,2
20230801,101700,17445,2180,2180,2180,2180,0
20230801,101600,17445,2180,2180,2180,2180,1
20230801,101500,15265,2180,2180,2180,2180,1
20230801,101400,13085,2180,2180,2180,2180,0
20230801,101300,13085,2180,2180,2180,2180,1
20230801,101200,10905,2180,2180,2180,2180,1
20230801,101100,8725,2195,2195,2195,2195,0
20230801,101000,8725,2195,2195,2195,2195,0
20230801,100900,8725,2195,2195,2195,2195,0
20230801,100800,8725,2195,2195,2195,2195,0
20230801,100700,8725,2195,2195,2195,2195,0
20230801,100600,8725,2195,2195,2195,2195,0
20230801,100500,8725,2195,2195,2195,2195,0
20230801,100400,8725,2195,2195,2195,2195,0
20230801,100300,8725,2195,2195,2195,2195,0
20230801,100200,8725,2195,2195,2195,2195,0
20230801,100100,8725,2195,2195,2195,2195,0
20230801,100000,8725,2195,2195,2195,2195,0
20230801,095900,8725,2195,2195,2195,2195,1
20230801,095800,6530,2180,2180,2180,2180,0
20230801,095700,6530,2180,2180,2180,2180,0
20230801,095600,6530,2180,2180,2180,2180,0
20230801,095500,6530,2180,2180,2180,2180,0
20230801,095400,6530,2180,2180,2180,2180,0
20230801,095300,6530,2180,2180,2180,2180,0
20230801,095200,6530,2180,2180,2180,2180,0
20230801,095100,6530,2180,2180,2180,2180,0
20230801,095000,6530,2180,2180,2180,2180,0
20230801,094900,6530,2180,2180,2180,2180,0
20230801,094800,6530,2180,2180,2180,2180,0
20230801,094700,6530,2180,2180,2180,2180,0
20230801,094600,6530,2180,2180,2180,2180,0
20230801,094500,6530,2180,2180,2180,2180,0
20230801,094400,6530,2180,2180,2180,2180,0
20230801,094300,6530,2180,2180,2180,2180,0
20230801,094200,6530,2180,2180,2180,2180,0
20230801,094100,6530,2180,2180,2180,2180,0
20230801,094000,6530,2180,2180,2180,2180,0
20230801,093900,6530,2180,2180,2180,2180,0
20230801,093800,6530,2180,2180,2180,2180,0
20230801,093700,6530,2180,2180,2180,2180,0
20230801,093600,6530,2180,2180,2180,2180,0
20230801,093500,6530,2180,2180,2180,2180,0
20230801,093400,6530,2180,2180,2180,2180,0
20230801,093300,6530,2180,2180,2180,2180,0
20230801,093200,6530,2180,2180,2180,2180,0
20230801,093100,6530,2180,2180,2180,2180,0
20230801,093000,6530,2180,2180,2180,2180,0
20230801,092900,6530,2180,2180,2180,2180,1
20230801,092800,4350,2175,2175,2175,2175,0
20230801,092700,4350,2175,2175,2175,2175,0
20230801,092600,4350,2175,2175,2175,2175,0
20230801,092500,4350,2175,2175,2175,2175,0
20230801,092400,4350,2175,2175,2175,2175,0
20230801,092300,4350,2175,2175,2175,2175,0
20230801,092200,4350,2175,2175,2175,2175,0
20230801,092100,4350,2175,2175,2175,2175,0
20230801,092000,4350,2175,2175,2175,2175,0
20230801,091900,4350,2175,2175,2175,2175,0
20230801,091800,4350,2175,2175,2175,2175,0
20230801,091700,4350,2175,2175,2175,2175,0
20230801,091600,4350,2175,2175,2175,2175,0
20230801,091500,4350,2175,2175,2175,2175,0
20230801,091400,4350,2175,2175,2175,2175,0
20230801,091300,4350,2175,2175,2175,2175,0
20230801,091200,4350,2175,2175,2175,2175,0
20230801,091100,4350,2175,2175,2175,2175,0
20230801,091000,4350,2175,2175,2175,2175,0
20230801,090900,4350,2175,2175,2175,2175,0
20230801,090800,4350,2175,2175,2175,2175,0
20230801,090700,4350,2175,2175,2175,2175,0
20230801,090600,4350,2175,2175,2175,2175,0
20230801,090500,4350,2175,2175,2175,2175,0
20230801,090400,4350,2175,2175,2175,2175,0
20230801,090300,4350,2175,2175,2175,2175,0
20230801,090200,4350,2175,2175,2175,2175,0
20230801,090100,4350,2175,2175,2175,2175,0
20230801,090000,4350,2175,2175,2175,2175,2