KissMeData/179720/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,200800,92200,4610,4610,4610,4610,10
20230808,200700,92200,4610,4610,4610,4610,0
20230808,200600,92200,4610,4610,4610,4610,0
20230808,200500,92200,4610,4610,4610,4610,0
20230808,200400,92200,4610,4610,4610,4610,0
20230808,200300,92200,4610,4610,4610,4610,0
20230808,200200,92200,4610,4610,4610,4610,0
20230808,200100,92200,4610,4610,4610,4610,0
20230808,200000,92200,4610,4610,4610,4610,0
20230808,195900,92200,4610,4610,4610,4610,0
20230808,195800,92200,4610,4610,4610,4610,0
20230808,195700,92200,4610,4610,4610,4610,0
20230808,195600,92200,4610,4610,4610,4610,0
20230808,195500,92200,4610,4610,4610,4610,0
20230808,195400,92200,4610,4610,4610,4610,0
20230808,195300,92200,4610,4610,4610,4610,0
20230808,195200,92200,4610,4610,4610,4610,0
20230808,195100,92200,4610,4610,4610,4610,0
20230808,195000,92200,4610,4610,4610,4610,0
20230808,194900,92200,4610,4610,4610,4610,0
20230808,194800,92200,4610,4610,4610,4610,0
20230808,194700,92200,4610,4610,4610,4610,0
20230808,194600,92200,4610,4610,4610,4610,0
20230808,194500,92200,4610,4610,4610,4610,0
20230808,194400,92200,4610,4610,4610,4610,0
20230808,194300,92200,4610,4610,4610,4610,0
20230808,194200,92200,4610,4610,4610,4610,0
20230808,194100,92200,4610,4610,4610,4610,0
20230808,194000,92200,4610,4610,4610,4610,0
20230808,193900,92200,4610,4610,4610,4610,0
20230808,193800,92200,4610,4610,4610,4610,10
20230808,193700,92200,4610,4610,4610,4610,0
20230808,193600,92200,4610,4610,4610,4610,0
20230808,193500,92200,4610,4610,4610,4610,0
20230808,193400,92200,4610,4610,4610,4610,0
20230808,193300,92200,4610,4610,4610,4610,0
20230808,193200,92200,4610,4610,4610,4610,0
20230808,193100,92200,4610,4610,4610,4610,0
20230808,193000,92200,4610,4610,4610,4610,0
20230808,192900,92200,4610,4610,4610,4610,0
20230808,192800,92200,4610,4610,4610,4610,0
20230808,192700,92200,4610,4610,4610,4610,0
20230808,192600,92200,4610,4610,4610,4610,0
20230808,192500,92200,4610,4610,4610,4610,0
20230808,192400,92200,4610,4610,4610,4610,0
20230808,192300,92200,4610,4610,4610,4610,0
20230808,192200,92200,4610,4610,4610,4610,0
20230808,192100,92200,4610,4610,4610,4610,0
20230808,192000,92200,4610,4610,4610,4610,0
20230808,191900,92200,4610,4610,4610,4610,0
20230808,191800,92200,4610,4610,4610,4610,0
20230808,191700,92200,4610,4610,4610,4610,0
20230808,191600,92200,4610,4610,4610,4610,0
20230808,191500,92200,4610,4610,4610,4610,0
20230808,191400,92200,4610,4610,4610,4610,0
20230808,191300,92200,4610,4610,4610,4610,0
20230808,191200,92200,4610,4610,4610,4610,0
20230808,191100,92200,4610,4610,4610,4610,0
20230808,191000,92200,4610,4610,4610,4610,0
20230808,190900,92200,4610,4610,4610,4610,0
20230808,190800,92200,4610,4610,4610,4610,10
20230808,190700,92200,4610,4610,4610,4610,0
20230808,190600,92200,4610,4610,4610,4610,0
20230808,190500,92200,4610,4610,4610,4610,0
20230808,190400,92200,4610,4610,4610,4610,0
20230808,190300,92200,4610,4610,4610,4610,0
20230808,190200,92200,4610,4610,4610,4610,0
20230808,190100,92200,4610,4610,4610,4610,0
20230808,190000,92200,4610,4610,4610,4610,0
20230808,185900,92200,4610,4610,4610,4610,0
20230808,185800,92200,4610,4610,4610,4610,0
20230808,185700,92200,4610,4610,4610,4610,0
20230808,185600,92200,4610,4610,4610,4610,0
20230808,185500,92200,4610,4610,4610,4610,0
20230808,185400,92200,4610,4610,4610,4610,0
20230808,185300,92200,4610,4610,4610,4610,0
20230808,185200,92200,4610,4610,4610,4610,0
20230808,185100,92200,4610,4610,4610,4610,0
20230808,185000,92200,4610,4610,4610,4610,0
20230808,184900,92200,4610,4610,4610,4610,0
20230808,184800,92200,4610,4610,4610,4610,0
20230808,184700,92200,4610,4610,4610,4610,0
20230808,184600,92200,4610,4610,4610,4610,0
20230808,184500,92200,4610,4610,4610,4610,0
20230808,184400,92200,4610,4610,4610,4610,0
20230808,184300,92200,4610,4610,4610,4610,0
20230808,184200,92200,4610,4610,4610,4610,0
20230808,184100,92200,4610,4610,4610,4610,0
20230808,184000,92200,4610,4610,4610,4610,0
20230808,183900,92200,4610,4610,4610,4610,0
20230808,183800,92200,4610,4610,4610,4610,10
20230808,183700,92200,4610,4610,4610,4610,0
20230808,183600,92200,4610,4610,4610,4610,0
20230808,183500,92200,4610,4610,4610,4610,0
20230808,183400,92200,4610,4610,4610,4610,0
20230808,183300,92200,4610,4610,4610,4610,0
20230808,183200,92200,4610,4610,4610,4610,0
20230808,183100,92200,4610,4610,4610,4610,0
20230808,183000,92200,4610,4610,4610,4610,0
20230808,182900,92200,4610,4610,4610,4610,0
20230808,182800,92200,4610,4610,4610,4610,0
20230808,182700,92200,4610,4610,4610,4610,0
20230808,182600,92200,4610,4610,4610,4610,0
20230808,182500,92200,4610,4610,4610,4610,0
20230808,182400,92200,4610,4610,4610,4610,0
20230808,182300,92200,4610,4610,4610,4610,0
20230808,182200,92200,4610,4610,4610,4610,0
20230808,182100,92200,4610,4610,4610,4610,0
20230808,182000,92200,4610,4610,4610,4610,0
20230808,181900,92200,4610,4610,4610,4610,0
20230808,181800,92200,4610,4610,4610,4610,0
20230808,181700,92200,4610,4610,4610,4610,0
20230808,181600,92200,4610,4610,4610,4610,0
20230808,181500,92200,4610,4610,4610,4610,0
20230808,181400,92200,4610,4610,4610,4610,0
20230808,181300,92200,4610,4610,4610,4610,0
20230808,181200,92200,4610,4610,4610,4610,0
20230808,181100,92200,4610,4610,4610,4610,0
20230808,181000,92200,4610,4610,4610,4610,0
20230808,180900,92200,4610,4610,4610,4610,0
20230808,180800,92200,4610,4610,4610,4610,10
20230808,180700,92200,4610,4610,4610,4610,0
20230808,180600,92200,4610,4610,4610,4610,0
20230808,180500,92200,4610,4610,4610,4610,0
20230808,180400,92200,4610,4610,4610,4610,0
20230808,180300,92200,4610,4610,4610,4610,0
20230808,180200,92200,4610,4610,4610,4610,0
20230808,180100,92200,4610,4610,4610,4610,0
20230808,180000,92200,4610,4610,4610,4610,0
20230808,175900,92200,4610,4610,4610,4610,0
20230808,175800,92200,4610,4610,4610,4610,0
20230808,175700,92200,4610,4610,4610,4610,0
20230808,175600,92200,4610,4610,4610,4610,0
20230808,175500,92200,4610,4610,4610,4610,0
20230808,175400,92200,4610,4610,4610,4610,0
20230808,175300,92200,4610,4610,4610,4610,0
20230808,175200,92200,4610,4610,4610,4610,0
20230808,175100,92200,4610,4610,4610,4610,0
20230808,175000,92200,4610,4610,4610,4610,0
20230808,174900,92200,4610,4610,4610,4610,0
20230808,174800,92200,4610,4610,4610,4610,0
20230808,174700,92200,4610,4610,4610,4610,0
20230808,174600,92200,4610,4610,4610,4610,0
20230808,174500,92200,4610,4610,4610,4610,0
20230808,174400,92200,4610,4610,4610,4610,0
20230808,174300,92200,4610,4610,4610,4610,0
20230808,174200,92200,4610,4610,4610,4610,0
20230808,174100,92200,4610,4610,4610,4610,0
20230808,174000,92200,4610,4610,4610,4610,0
20230808,173900,92200,4610,4610,4610,4610,0
20230808,173800,92200,4610,4610,4610,4610,10
20230808,173700,92200,4610,4610,4610,4610,0
20230808,173600,92200,4610,4610,4610,4610,0
20230808,173500,92200,4610,4610,4610,4610,0
20230808,173400,92200,4610,4610,4610,4610,0
20230808,173300,92200,4610,4610,4610,4610,0
20230808,173200,92200,4610,4610,4610,4610,0
20230808,173100,92200,4610,4610,4610,4610,0
20230808,173000,92200,4610,4610,4610,4610,0
20230808,172900,92200,4610,4610,4610,4610,0
20230808,172800,92200,4610,4610,4610,4610,0
20230808,172700,92200,4610,4610,4610,4610,0
20230808,172600,92200,4610,4610,4610,4610,0
20230808,172500,92200,4610,4610,4610,4610,0
20230808,172400,92200,4610,4610,4610,4610,0
20230808,172300,92200,4610,4610,4610,4610,0
20230808,172200,92200,4610,4610,4610,4610,0
20230808,172100,92200,4610,4610,4610,4610,0
20230808,172000,92200,4610,4610,4610,4610,0
20230808,171900,92200,4610,4610,4610,4610,0
20230808,171800,92200,4610,4610,4610,4610,0
20230808,171700,92200,4610,4610,4610,4610,0
20230808,171600,92200,4610,4610,4610,4610,0
20230808,171500,92200,4610,4610,4610,4610,0
20230808,171400,92200,4610,4610,4610,4610,0
20230808,171300,92200,4610,4610,4610,4610,0
20230808,171200,92200,4610,4610,4610,4610,0
20230808,171100,92200,4610,4610,4610,4610,0
20230808,171000,92200,4610,4610,4610,4610,0
20230808,170900,92200,4610,4610,4610,4610,0
20230808,170800,92200,4610,4610,4610,4610,10
20230808,170700,92200,4610,4610,4610,4610,0
20230808,170600,92200,4610,4610,4610,4610,0
20230808,170500,92200,4610,4610,4610,4610,0
20230808,170400,92200,4610,4610,4610,4610,0
20230808,170300,92200,4610,4610,4610,4610,0
20230808,170200,92200,4610,4610,4610,4610,0
20230808,170100,92200,4610,4610,4610,4610,0
20230808,170000,92200,4610,4610,4610,4610,0
20230808,165900,92200,4610,4610,4610,4610,0
20230808,165800,92200,4610,4610,4610,4610,0
20230808,165700,92200,4610,4610,4610,4610,0
20230808,165600,92200,4610,4610,4610,4610,0
20230808,165500,92200,4610,4610,4610,4610,0
20230808,165400,92200,4610,4610,4610,4610,0
20230808,165300,92200,4610,4610,4610,4610,0
20230808,165200,92200,4610,4610,4610,4610,0
20230808,165100,92200,4610,4610,4610,4610,0
20230808,165000,92200,4610,4610,4610,4610,0
20230808,164900,92200,4610,4610,4610,4610,0
20230808,164800,92200,4610,4610,4610,4610,0
20230808,164700,92200,4610,4610,4610,4610,0
20230808,164600,92200,4610,4610,4610,4610,0
20230808,164500,92200,4610,4610,4610,4610,0
20230808,164400,92200,4610,4610,4610,4610,0
20230808,164300,92200,4610,4610,4610,4610,0
20230808,164200,92200,4610,4610,4610,4610,0
20230808,164100,92200,4610,4610,4610,4610,0
20230808,164000,92200,4610,4610,4610,4610,0
20230808,163900,92200,4610,4610,4610,4610,0
20230808,163800,92200,4610,4610,4610,4610,10
20230808,163700,92200,4610,4610,4610,4610,0
20230808,163600,92200,4610,4610,4610,4610,0
20230808,163500,92200,4610,4610,4610,4610,0
20230808,163400,92200,4610,4610,4610,4610,0
20230808,163300,92200,4610,4610,4610,4610,0
20230808,163200,92200,4610,4610,4610,4610,0
20230808,163100,92200,4610,4610,4610,4610,0
20230808,163000,92200,4610,4610,4610,4610,0
20230808,162900,92200,4610,4610,4610,4610,0
20230808,162800,92200,4610,4610,4610,4610,0
20230808,162700,92200,4610,4610,4610,4610,0
20230808,162600,92200,4610,4610,4610,4610,0
20230808,162500,92200,4610,4610,4610,4610,0
20230808,162400,92200,4610,4610,4610,4610,0
20230808,162300,92200,4610,4610,4610,4610,0
20230808,162200,92200,4610,4610,4610,4610,0
20230808,162100,92200,4610,4610,4610,4610,0
20230808,162000,92200,4610,4610,4610,4610,0
20230808,161900,92200,4610,4610,4610,4610,0
20230808,161800,92200,4610,4610,4610,4610,0
20230808,161700,92200,4610,4610,4610,4610,0
20230808,161600,92200,4610,4610,4610,4610,0
20230808,161500,92200,4610,4610,4610,4610,0
20230808,161400,92200,4610,4610,4610,4610,0
20230808,161300,92200,4610,4610,4610,4610,0
20230808,161200,92200,4610,4610,4610,4610,0
20230808,161100,92200,4610,4610,4610,4610,0
20230808,161000,92200,4610,4610,4610,4610,0
20230808,160900,92200,4610,4610,4610,4610,0
20230808,160800,92200,4610,4610,4610,4610,10
20230808,160700,92200,4610,4610,4610,4610,0
20230808,160600,92200,4610,4610,4610,4610,0
20230808,160500,92200,4610,4610,4610,4610,0
20230808,160400,92200,4610,4610,4610,4610,0
20230808,160300,92200,4610,4610,4610,4610,0
20230808,160200,92200,4610,4610,4610,4610,0
20230808,160100,92200,4610,4610,4610,4610,0
20230808,160000,92200,4610,4610,4610,4610,0
20230808,155900,92200,4610,4610,4610,4610,0
20230808,155800,92200,4610,4610,4610,4610,0
20230808,155700,92200,4610,4610,4610,4610,0
20230808,155600,92200,4610,4610,4610,4610,0
20230808,155500,92200,4610,4610,4610,4610,0
20230808,155400,92200,4610,4610,4610,4610,0
20230808,155300,92200,4610,4610,4610,4610,0
20230808,155200,92200,4610,4610,4610,4610,0
20230808,155100,92200,4610,4610,4610,4610,0
20230808,155000,92200,4610,4610,4610,4610,0
20230808,154900,92200,4610,4610,4610,4610,0
20230808,154800,92200,4610,4610,4610,4610,0
20230808,154700,92200,4610,4610,4610,4610,0
20230808,154600,92200,4610,4610,4610,4610,0
20230808,154500,92200,4610,4610,4610,4610,0
20230808,154400,92200,4610,4610,4610,4610,0
20230808,154300,92200,4610,4610,4610,4610,0
20230808,154200,92200,4610,4610,4610,4610,0
20230808,154100,92200,4610,4610,4610,4610,0
20230808,154000,92200,4610,4610,4610,4610,0
20230808,153900,92200,4610,4610,4610,4610,0
20230808,153800,92200,4610,4610,4610,4610,10
20230808,153700,92200,4610,4610,4610,4610,0
20230808,153600,92200,4610,4610,4610,4610,0
20230808,153500,92200,4610,4610,4610,4610,0
20230808,153400,92200,4610,4610,4610,4610,0
20230808,153300,92200,4610,4610,4610,4610,0
20230808,153200,92200,4610,4610,4610,4610,0
20230808,153100,92200,4610,4610,4610,4610,0
20230808,153000,92200,4610,4610,4610,4610,0
20230808,152900,92200,4610,4610,4610,4610,0
20230808,152800,92200,4610,4610,4610,4610,0
20230808,152700,92200,4610,4610,4610,4610,0
20230808,152600,92200,4610,4610,4610,4610,0
20230808,152500,92200,4610,4610,4610,4610,0
20230808,152400,92200,4610,4610,4610,4610,0
20230808,152300,92200,4610,4610,4610,4610,0
20230808,152200,92200,4610,4610,4610,4610,0
20230808,152100,92200,4610,4610,4610,4610,0
20230808,152000,92200,4610,4610,4610,4610,0
20230808,151900,92200,4610,4610,4610,4610,0
20230808,151800,92200,4610,4610,4610,4610,0
20230808,151700,92200,4610,4610,4610,4610,10
20230808,151600,46100,4610,4610,4610,4610,10
20230808,151500,0,4600,4600,4600,4600,0
20230808,151400,0,4600,4600,4600,4600,0
20230808,151300,0,4600,4600,4600,4600,0
20230808,151200,0,4600,4600,4600,4600,0
20230808,151100,0,4600,4600,4600,4600,0
20230808,151000,0,4600,4600,4600,4600,0
20230808,150900,0,4600,4600,4600,4600,0
20230808,150800,0,4600,4600,4600,4600,0
20230808,150700,0,4600,4600,4600,4600,0
20230808,150600,0,4600,4600,4600,4600,0
20230808,150500,0,4600,4600,4600,4600,0
20230808,150400,0,4600,4600,4600,4600,0
20230808,150300,0,4600,4600,4600,4600,0
20230808,150200,0,4600,4600,4600,4600,0
20230808,150100,0,4600,4600,4600,4600,0
20230808,150000,0,4600,4600,4600,4600,0
20230808,145900,0,4600,4600,4600,4600,0
20230808,145800,0,4600,4600,4600,4600,0
20230808,145700,0,4600,4600,4600,4600,0
20230808,145600,0,4600,4600,4600,4600,0
20230808,145500,0,4600,4600,4600,4600,0
20230808,145400,0,4600,4600,4600,4600,0
20230808,145300,0,4600,4600,4600,4600,0
20230808,145200,0,4600,4600,4600,4600,0
20230808,145100,0,4600,4600,4600,4600,0
20230808,145000,0,4600,4600,4600,4600,0
20230808,144900,0,4600,4600,4600,4600,0
20230808,144800,0,4600,4600,4600,4600,0
20230808,144700,0,4600,4600,4600,4600,0
20230808,144600,0,4600,4600,4600,4600,0
20230808,144500,0,4600,4600,4600,4600,0
20230808,144400,0,4600,4600,4600,4600,0
20230808,144300,0,4600,4600,4600,4600,0
20230808,144200,0,4600,4600,4600,4600,0
20230808,144100,0,4600,4600,4600,4600,0
20230808,144000,0,4600,4600,4600,4600,0
20230808,143900,0,4600,4600,4600,4600,0
20230808,143800,0,4600,4600,4600,4600,0
20230808,143700,0,4600,4600,4600,4600,0
20230808,143600,0,4600,4600,4600,4600,0
20230808,143500,0,4600,4600,4600,4600,0
20230808,143400,0,4600,4600,4600,4600,0
20230808,143300,0,4600,4600,4600,4600,0
20230808,143200,0,4600,4600,4600,4600,0
20230808,143100,0,4600,4600,4600,4600,0
20230808,143000,0,4600,4600,4600,4600,0
20230808,142900,0,4600,4600,4600,4600,0
20230808,142800,0,4600,4600,4600,4600,0
20230808,142700,0,4600,4600,4600,4600,0
20230808,142600,0,4600,4600,4600,4600,0
20230808,142500,0,4600,4600,4600,4600,0
20230808,142400,0,4600,4600,4600,4600,0
20230808,142300,0,4600,4600,4600,4600,0
20230808,142200,0,4600,4600,4600,4600,0
20230808,142100,0,4600,4600,4600,4600,0
20230808,142000,0,4600,4600,4600,4600,0
20230808,141900,0,4600,4600,4600,4600,0
20230808,141800,0,4600,4600,4600,4600,0
20230808,141700,0,4600,4600,4600,4600,0
20230808,141600,0,4600,4600,4600,4600,0
20230808,141500,0,4600,4600,4600,4600,0
20230808,141400,0,4600,4600,4600,4600,0
20230808,141300,0,4600,4600,4600,4600,0
20230808,141200,0,4600,4600,4600,4600,0
20230808,141100,0,4600,4600,4600,4600,0
20230808,141000,0,4600,4600,4600,4600,0
20230808,140900,0,4600,4600,4600,4600,0
20230808,140800,0,4600,4600,4600,4600,0
20230808,140700,0,4600,4600,4600,4600,0
20230808,140600,0,4600,4600,4600,4600,0
20230808,140500,0,4600,4600,4600,4600,0
20230808,140400,0,4600,4600,4600,4600,0
20230808,140300,0,4600,4600,4600,4600,0
20230808,140200,0,4600,4600,4600,4600,0
20230808,140100,0,4600,4600,4600,4600,0
20230808,140000,0,4600,4600,4600,4600,0
20230808,135900,0,4600,4600,4600,4600,0
20230808,135800,0,4600,4600,4600,4600,0
20230808,135700,0,4600,4600,4600,4600,0
20230808,135600,0,4600,4600,4600,4600,0
20230808,135500,0,4600,4600,4600,4600,0
20230808,135400,0,4600,4600,4600,4600,0
20230808,135300,0,4600,4600,4600,4600,0
20230808,135200,0,4600,4600,4600,4600,0
20230808,135100,0,4600,4600,4600,4600,0
20230808,135000,0,4600,4600,4600,4600,0
20230808,134900,0,4600,4600,4600,4600,0
20230808,134800,0,4600,4600,4600,4600,0
20230808,134700,0,4600,4600,4600,4600,0
20230808,134600,0,4600,4600,4600,4600,0
20230808,134500,0,4600,4600,4600,4600,0
20230808,134400,0,4600,4600,4600,4600,0
20230808,134300,0,4600,4600,4600,4600,0
20230808,134200,0,4600,4600,4600,4600,0
20230808,134100,0,4600,4600,4600,4600,0
20230808,134000,0,4600,4600,4600,4600,0
20230808,133900,0,4600,4600,4600,4600,0
20230808,133800,0,4600,4600,4600,4600,0
20230808,133700,0,4600,4600,4600,4600,0
20230808,133600,0,4600,4600,4600,4600,0
20230808,133500,0,4600,4600,4600,4600,0
20230808,133400,0,4600,4600,4600,4600,0
20230808,133300,0,4600,4600,4600,4600,0
20230808,133200,0,4600,4600,4600,4600,0
20230808,133100,0,4600,4600,4600,4600,0
20230808,133000,0,4600,4600,4600,4600,0
20230808,132900,0,4600,4600,4600,4600,0
20230808,132800,0,4600,4600,4600,4600,0
20230808,132700,0,4600,4600,4600,4600,0
20230808,132600,0,4600,4600,4600,4600,0
20230808,132500,0,4600,4600,4600,4600,0
20230808,132400,0,4600,4600,4600,4600,0
20230808,132300,0,4600,4600,4600,4600,0
20230808,132200,0,4600,4600,4600,4600,0
20230808,132100,0,4600,4600,4600,4600,0
20230808,132000,0,4600,4600,4600,4600,0
20230808,131900,0,4600,4600,4600,4600,0
20230808,131800,0,4600,4600,4600,4600,0
20230808,131700,0,4600,4600,4600,4600,0
20230808,131600,0,4600,4600,4600,4600,0
20230808,131500,0,4600,4600,4600,4600,0
20230808,131400,0,4600,4600,4600,4600,0
20230808,131300,0,4600,4600,4600,4600,0
20230808,131200,0,4600,4600,4600,4600,0
20230808,131100,0,4600,4600,4600,4600,0
20230808,131000,0,4600,4600,4600,4600,0
20230808,130900,0,4600,4600,4600,4600,0
20230808,130800,0,4600,4600,4600,4600,0
20230808,130700,0,4600,4600,4600,4600,0
20230808,130600,0,4600,4600,4600,4600,0
20230808,130500,0,4600,4600,4600,4600,0
20230808,130400,0,4600,4600,4600,4600,0
20230808,130300,0,4600,4600,4600,4600,0
20230808,130200,0,4600,4600,4600,4600,0
20230808,130100,0,4600,4600,4600,4600,0
20230808,130000,0,4600,4600,4600,4600,0
20230808,125900,0,4600,4600,4600,4600,0
20230808,125800,0,4600,4600,4600,4600,0
20230808,125700,0,4600,4600,4600,4600,0
20230808,125600,0,4600,4600,4600,4600,0
20230808,125500,0,4600,4600,4600,4600,0
20230808,125400,0,4600,4600,4600,4600,0
20230808,125300,0,4600,4600,4600,4600,0
20230808,125200,0,4600,4600,4600,4600,0
20230808,125100,0,4600,4600,4600,4600,0
20230808,125000,0,4600,4600,4600,4600,0
20230808,124900,0,4600,4600,4600,4600,0
20230808,124800,0,4600,4600,4600,4600,0
20230808,124700,0,4600,4600,4600,4600,0
20230808,124600,0,4600,4600,4600,4600,0
20230808,124500,0,4600,4600,4600,4600,0
20230808,124400,0,4600,4600,4600,4600,0
20230808,124300,0,4600,4600,4600,4600,0
20230808,124200,0,4600,4600,4600,4600,0
20230808,124100,0,4600,4600,4600,4600,0
20230808,124000,0,4600,4600,4600,4600,0
20230808,123900,0,4600,4600,4600,4600,0
20230808,123800,0,4600,4600,4600,4600,0
20230808,123700,0,4600,4600,4600,4600,0
20230808,123600,0,4600,4600,4600,4600,0
20230808,123500,0,4600,4600,4600,4600,0
20230808,123400,0,4600,4600,4600,4600,0
20230808,123300,0,4600,4600,4600,4600,0
20230808,123200,0,4600,4600,4600,4600,0
20230808,123100,0,4600,4600,4600,4600,0
20230808,123000,0,4600,4600,4600,4600,0
20230808,122900,0,4600,4600,4600,4600,0
20230808,122800,0,4600,4600,4600,4600,0
20230808,122700,0,4600,4600,4600,4600,0
20230808,122600,0,4600,4600,4600,4600,0
20230808,122500,0,4600,4600,4600,4600,0
20230808,122400,0,4600,4600,4600,4600,0
20230808,122300,0,4600,4600,4600,4600,0
20230808,122200,0,4600,4600,4600,4600,0
20230808,122100,0,4600,4600,4600,4600,0
20230808,122000,0,4600,4600,4600,4600,0
20230808,121900,0,4600,4600,4600,4600,0
20230808,121800,0,4600,4600,4600,4600,0
20230808,121700,0,4600,4600,4600,4600,0
20230808,121600,0,4600,4600,4600,4600,0
20230808,121500,0,4600,4600,4600,4600,0
20230808,121400,0,4600,4600,4600,4600,0
20230808,121300,0,4600,4600,4600,4600,0
20230808,121200,0,4600,4600,4600,4600,0
20230808,121100,0,4600,4600,4600,4600,0
20230808,121000,0,4600,4600,4600,4600,0
20230808,120900,0,4600,4600,4600,4600,0
20230808,120800,0,4600,4600,4600,4600,0
20230808,120700,0,4600,4600,4600,4600,0
20230808,120600,0,4600,4600,4600,4600,0
20230808,120500,0,4600,4600,4600,4600,0
20230808,120400,0,4600,4600,4600,4600,0
20230808,120300,0,4600,4600,4600,4600,0
20230808,120200,0,4600,4600,4600,4600,0
20230808,120100,0,4600,4600,4600,4600,0
20230808,120000,0,4600,4600,4600,4600,0
20230808,115900,0,4600,4600,4600,4600,0
20230808,115800,0,4600,4600,4600,4600,0
20230808,115700,0,4600,4600,4600,4600,0
20230808,115600,0,4600,4600,4600,4600,0
20230808,115500,0,4600,4600,4600,4600,0
20230808,115400,0,4600,4600,4600,4600,0
20230808,115300,0,4600,4600,4600,4600,0
20230808,115200,0,4600,4600,4600,4600,0
20230808,115100,0,4600,4600,4600,4600,0
20230808,115000,0,4600,4600,4600,4600,0
20230808,114900,0,4600,4600,4600,4600,0
20230808,114800,0,4600,4600,4600,4600,0
20230808,114700,0,4600,4600,4600,4600,0
20230808,114600,0,4600,4600,4600,4600,0
20230808,114500,0,4600,4600,4600,4600,0
20230808,114400,0,4600,4600,4600,4600,0
20230808,114300,0,4600,4600,4600,4600,0
20230808,114200,0,4600,4600,4600,4600,0
20230808,114100,0,4600,4600,4600,4600,0
20230808,114000,0,4600,4600,4600,4600,0
20230808,113900,0,4600,4600,4600,4600,0
20230808,113800,0,4600,4600,4600,4600,0
20230808,113700,0,4600,4600,4600,4600,0
20230808,113600,0,4600,4600,4600,4600,0
20230808,113500,0,4600,4600,4600,4600,0
20230808,113400,0,4600,4600,4600,4600,0
20230808,113300,0,4600,4600,4600,4600,0
20230808,113200,0,4600,4600,4600,4600,0
20230808,113100,0,4600,4600,4600,4600,0
20230808,113000,0,4600,4600,4600,4600,0
20230808,112900,0,4600,4600,4600,4600,0
20230808,112800,0,4600,4600,4600,4600,0
20230808,112700,0,4600,4600,4600,4600,0
20230808,112600,0,4600,4600,4600,4600,0
20230808,112500,0,4600,4600,4600,4600,0
20230808,112400,0,4600,4600,4600,4600,0
20230808,112300,0,4600,4600,4600,4600,0
20230808,112200,0,4600,4600,4600,4600,0
20230808,112100,0,4600,4600,4600,4600,0
20230808,112000,0,4600,4600,4600,4600,0
20230808,111900,0,4600,4600,4600,4600,0
20230808,111800,0,4600,4600,4600,4600,0
20230808,111700,0,4600,4600,4600,4600,0
20230808,111600,0,4600,4600,4600,4600,0
20230808,111500,0,4600,4600,4600,4600,0
20230808,111400,0,4600,4600,4600,4600,0
20230808,111300,0,4600,4600,4600,4600,0
20230808,111200,0,4600,4600,4600,4600,0
20230808,111100,0,4600,4600,4600,4600,0
20230808,111000,0,4600,4600,4600,4600,0
20230808,110900,0,4600,4600,4600,4600,0
20230808,110800,0,4600,4600,4600,4600,0
20230808,110700,0,4600,4600,4600,4600,0
20230808,110600,0,4600,4600,4600,4600,0
20230808,110500,0,4600,4600,4600,4600,0
20230808,110400,0,4600,4600,4600,4600,0
20230808,110300,0,4600,4600,4600,4600,0
20230808,110200,0,4600,4600,4600,4600,0
20230808,110100,0,4600,4600,4600,4600,0
20230808,110000,0,4600,4600,4600,4600,0
20230808,105900,0,4600,4600,4600,4600,0
20230808,105800,0,4600,4600,4600,4600,0
20230808,105700,0,4600,4600,4600,4600,0
20230808,105600,0,4600,4600,4600,4600,0
20230808,105500,0,4600,4600,4600,4600,0
20230808,105400,0,4600,4600,4600,4600,0
20230808,105300,0,4600,4600,4600,4600,0
20230808,105200,0,4600,4600,4600,4600,0
20230808,105100,0,4600,4600,4600,4600,0
20230808,105000,0,4600,4600,4600,4600,0
20230808,104900,0,4600,4600,4600,4600,0
20230808,104800,0,4600,4600,4600,4600,0
20230808,104700,0,4600,4600,4600,4600,0
20230808,104600,0,4600,4600,4600,4600,0
20230808,104500,0,4600,4600,4600,4600,0
20230808,104400,0,4600,4600,4600,4600,0
20230808,104300,0,4600,4600,4600,4600,0
20230808,104200,0,4600,4600,4600,4600,0
20230808,104100,0,4600,4600,4600,4600,0
20230808,104000,0,4600,4600,4600,4600,0
20230808,103900,0,4600,4600,4600,4600,0
20230808,103800,0,4600,4600,4600,4600,0
20230808,103700,0,4600,4600,4600,4600,0
20230808,103600,0,4600,4600,4600,4600,0
20230808,103500,0,4600,4600,4600,4600,0
20230808,103400,0,4600,4600,4600,4600,0
20230808,103300,0,4600,4600,4600,4600,0
20230808,103200,0,4600,4600,4600,4600,0
20230808,103100,0,4600,4600,4600,4600,0
20230808,103000,0,4600,4600,4600,4600,0
20230808,102900,0,4600,4600,4600,4600,0
20230808,102800,0,4600,4600,4600,4600,0
20230808,102700,0,4600,4600,4600,4600,0
20230808,102600,0,4600,4600,4600,4600,0
20230808,102500,0,4600,4600,4600,4600,0
20230808,102400,0,4600,4600,4600,4600,0
20230808,102300,0,4600,4600,4600,4600,0
20230808,102200,0,4600,4600,4600,4600,0
20230808,102100,0,4600,4600,4600,4600,0
20230808,102000,0,4600,4600,4600,4600,0
20230808,101900,0,4600,4600,4600,4600,0
20230808,101800,0,4600,4600,4600,4600,0
20230808,101700,0,4600,4600,4600,4600,0
20230808,101600,0,4600,4600,4600,4600,0
20230808,101500,0,4600,4600,4600,4600,0
20230808,101400,0,4600,4600,4600,4600,0
20230808,101300,0,4600,4600,4600,4600,0
20230808,101200,0,4600,4600,4600,4600,0
20230808,101100,0,4600,4600,4600,4600,0
20230808,101000,0,4600,4600,4600,4600,0
20230808,100900,0,4600,4600,4600,4600,0
20230808,100800,0,4600,4600,4600,4600,0
20230808,100700,0,4600,4600,4600,4600,0
20230808,100600,0,4600,4600,4600,4600,0
20230808,100500,0,4600,4600,4600,4600,0
20230808,100400,0,4600,4600,4600,4600,0
20230808,100300,0,4600,4600,4600,4600,0
20230808,100200,0,4600,4600,4600,4600,0
20230808,100100,0,4600,4600,4600,4600,0
20230808,100000,0,4600,4600,4600,4600,0
20230808,095900,0,4600,4600,4600,4600,0
20230808,095800,0,4600,4600,4600,4600,0
20230808,095700,0,4600,4600,4600,4600,0
20230808,095600,0,4600,4600,4600,4600,0
20230808,095500,0,4600,4600,4600,4600,0
20230808,095400,0,4600,4600,4600,4600,0
20230808,095300,0,4600,4600,4600,4600,0
20230808,095200,0,4600,4600,4600,4600,0
20230808,095100,0,4600,4600,4600,4600,0
20230808,095000,0,4600,4600,4600,4600,0
20230808,094900,0,4600,4600,4600,4600,0
20230808,094800,0,4600,4600,4600,4600,0
20230808,094700,0,4600,4600,4600,4600,0
20230808,094600,0,4600,4600,4600,4600,0
20230808,094500,0,4600,4600,4600,4600,0
20230808,094400,0,4600,4600,4600,4600,0
20230808,094300,0,4600,4600,4600,4600,0
20230808,094200,0,4600,4600,4600,4600,0
20230808,094100,0,4600,4600,4600,4600,0
20230808,094000,0,4600,4600,4600,4600,0
20230808,093900,0,4600,4600,4600,4600,0
20230808,093800,0,4600,4600,4600,4600,0
20230808,093700,0,4600,4600,4600,4600,0
20230808,093600,0,4600,4600,4600,4600,0
20230808,093500,0,4600,4600,4600,4600,0
20230808,093400,0,4600,4600,4600,4600,0
20230808,093300,0,4600,4600,4600,4600,0
20230808,093200,0,4600,4600,4600,4600,0
20230808,093100,0,4600,4600,4600,4600,0
20230808,093000,0,4600,4600,4600,4600,0
20230808,092900,0,4600,4600,4600,4600,0
20230808,092800,0,4600,4600,4600,4600,0
20230808,092700,0,4600,4600,4600,4600,0
20230808,092600,0,4600,4600,4600,4600,0
20230808,092500,0,4600,4600,4600,4600,0
20230808,092400,0,4600,4600,4600,4600,0
20230808,092300,0,4600,4600,4600,4600,0
20230808,092200,0,4600,4600,4600,4600,0
20230808,092100,0,4600,4600,4600,4600,0
20230808,092000,0,4600,4600,4600,4600,0
20230808,091900,0,4600,4600,4600,4600,0
20230808,091800,0,4600,4600,4600,4600,0
20230808,091700,0,4600,4600,4600,4600,0
20230808,091600,0,4600,4600,4600,4600,0
20230808,091500,0,4600,4600,4600,4600,0
20230808,091400,0,4600,4600,4600,4600,0
20230808,091300,0,4600,4600,4600,4600,0
20230808,091200,0,4600,4600,4600,4600,0
20230808,091100,0,4600,4600,4600,4600,0
20230808,091000,0,4600,4600,4600,4600,0
20230808,090900,0,4600,4600,4600,4600,0
20230808,090800,0,4600,4600,4600,4600,0
20230808,090700,0,4600,4600,4600,4600,0
20230808,090600,0,4600,4600,4600,4600,0
20230808,090500,0,4600,4600,4600,4600,0
20230808,090400,0,4600,4600,4600,4600,0
20230808,090300,0,4600,4600,4600,4600,0
20230808,090200,0,4600,4600,4600,4600,0
20230808,090100,0,4600,4600,4600,4600,0
20230808,090000,0,4600,4600,4600,4600,0