KissMeData/299480/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,203700,8807,730,730,730,730,1
20230829,203600,8807,730,730,730,730,0
20230829,203500,8807,730,730,730,730,0
20230829,203400,8807,730,730,730,730,0
20230829,203300,8807,730,730,730,730,0
20230829,203200,8807,730,730,730,730,0
20230829,203100,8807,730,730,730,730,0
20230829,203000,8807,730,730,730,730,0
20230829,202900,8807,730,730,730,730,0
20230829,202800,8807,730,730,730,730,0
20230829,202700,8807,730,730,730,730,0
20230829,202600,8807,730,730,730,730,0
20230829,202500,8807,730,730,730,730,0
20230829,202400,8807,730,730,730,730,0
20230829,202300,8807,730,730,730,730,0
20230829,202200,8807,730,730,730,730,0
20230829,202100,8807,730,730,730,730,0
20230829,202000,8807,730,730,730,730,0
20230829,201900,8807,730,730,730,730,0
20230829,201800,8807,730,730,730,730,0
20230829,201700,8807,730,730,730,730,0
20230829,201600,8807,730,730,730,730,0
20230829,201500,8807,730,730,730,730,0
20230829,201400,8807,730,730,730,730,0
20230829,201300,8807,730,730,730,730,0
20230829,201200,8807,730,730,730,730,0
20230829,201100,8807,730,730,730,730,0
20230829,201000,8807,730,730,730,730,0
20230829,200900,8807,730,730,730,730,0
20230829,200800,8807,730,730,730,730,0
20230829,200700,8807,730,730,730,730,1
20230829,200600,8807,730,730,730,730,0
20230829,200500,8807,730,730,730,730,0
20230829,200400,8807,730,730,730,730,0
20230829,200300,8807,730,730,730,730,0
20230829,200200,8807,730,730,730,730,0
20230829,200100,8807,730,730,730,730,0
20230829,200000,8807,730,730,730,730,0
20230829,195900,8807,730,730,730,730,0
20230829,195800,8807,730,730,730,730,0
20230829,195700,8807,730,730,730,730,0
20230829,195600,8807,730,730,730,730,0
20230829,195500,8807,730,730,730,730,0
20230829,195400,8807,730,730,730,730,0
20230829,195300,8807,730,730,730,730,0
20230829,195200,8807,730,730,730,730,0
20230829,195100,8807,730,730,730,730,0
20230829,195000,8807,730,730,730,730,0
20230829,194900,8807,730,730,730,730,0
20230829,194800,8807,730,730,730,730,0
20230829,194700,8807,730,730,730,730,0
20230829,194600,8807,730,730,730,730,0
20230829,194500,8807,730,730,730,730,0
20230829,194400,8807,730,730,730,730,0
20230829,194300,8807,730,730,730,730,0
20230829,194200,8807,730,730,730,730,0
20230829,194100,8807,730,730,730,730,0
20230829,194000,8807,730,730,730,730,0
20230829,193900,8807,730,730,730,730,0
20230829,193800,8807,730,730,730,730,0
20230829,193700,8807,730,730,730,730,1
20230829,193600,8807,730,730,730,730,0
20230829,193500,8807,730,730,730,730,0
20230829,193400,8807,730,730,730,730,0
20230829,193300,8807,730,730,730,730,0
20230829,193200,8807,730,730,730,730,0
20230829,193100,8807,730,730,730,730,0
20230829,193000,8807,730,730,730,730,0
20230829,192900,8807,730,730,730,730,0
20230829,192800,8807,730,730,730,730,0
20230829,192700,8807,730,730,730,730,0
20230829,192600,8807,730,730,730,730,0
20230829,192500,8807,730,730,730,730,0
20230829,192400,8807,730,730,730,730,0
20230829,192300,8807,730,730,730,730,0
20230829,192200,8807,730,730,730,730,0
20230829,192100,8807,730,730,730,730,0
20230829,192000,8807,730,730,730,730,0
20230829,191900,8807,730,730,730,730,0
20230829,191800,8807,730,730,730,730,0
20230829,191700,8807,730,730,730,730,0
20230829,191600,8807,730,730,730,730,0
20230829,191500,8807,730,730,730,730,0
20230829,191400,8807,730,730,730,730,0
20230829,191300,8807,730,730,730,730,0
20230829,191200,8807,730,730,730,730,0
20230829,191100,8807,730,730,730,730,0
20230829,191000,8807,730,730,730,730,0
20230829,190900,8807,730,730,730,730,0
20230829,190800,8807,730,730,730,730,0
20230829,190700,8807,730,730,730,730,1
20230829,190600,8807,730,730,730,730,0
20230829,190500,8807,730,730,730,730,0
20230829,190400,8807,730,730,730,730,0
20230829,190300,8807,730,730,730,730,0
20230829,190200,8807,730,730,730,730,0
20230829,190100,8807,730,730,730,730,0
20230829,190000,8807,730,730,730,730,0
20230829,185900,8807,730,730,730,730,0
20230829,185800,8807,730,730,730,730,0
20230829,185700,8807,730,730,730,730,0
20230829,185600,8807,730,730,730,730,0
20230829,185500,8807,730,730,730,730,0
20230829,185400,8807,730,730,730,730,0
20230829,185300,8807,730,730,730,730,0
20230829,185200,8807,730,730,730,730,0
20230829,185100,8807,730,730,730,730,0
20230829,185000,8807,730,730,730,730,0
20230829,184900,8807,730,730,730,730,0
20230829,184800,8807,730,730,730,730,0
20230829,184700,8807,730,730,730,730,0
20230829,184600,8807,730,730,730,730,0
20230829,184500,8807,730,730,730,730,0
20230829,184400,8807,730,730,730,730,0
20230829,184300,8807,730,730,730,730,0
20230829,184200,8807,730,730,730,730,0
20230829,184100,8807,730,730,730,730,0
20230829,184000,8807,730,730,730,730,0
20230829,183900,8807,730,730,730,730,0
20230829,183800,8807,730,730,730,730,0
20230829,183700,8807,730,730,730,730,1
20230829,183600,8807,730,730,730,730,0
20230829,183500,8807,730,730,730,730,0
20230829,183400,8807,730,730,730,730,0
20230829,183300,8807,730,730,730,730,0
20230829,183200,8807,730,730,730,730,0
20230829,183100,8807,730,730,730,730,0
20230829,183000,8807,730,730,730,730,0
20230829,182900,8807,730,730,730,730,0
20230829,182800,8807,730,730,730,730,0
20230829,182700,8807,730,730,730,730,0
20230829,182600,8807,730,730,730,730,0
20230829,182500,8807,730,730,730,730,0
20230829,182400,8807,730,730,730,730,0
20230829,182300,8807,730,730,730,730,0
20230829,182200,8807,730,730,730,730,0
20230829,182100,8807,730,730,730,730,0
20230829,182000,8807,730,730,730,730,0
20230829,181900,8807,730,730,730,730,0
20230829,181800,8807,730,730,730,730,0
20230829,181700,8807,730,730,730,730,0
20230829,181600,8807,730,730,730,730,0
20230829,181500,8807,730,730,730,730,0
20230829,181400,8807,730,730,730,730,0
20230829,181300,8807,730,730,730,730,0
20230829,181200,8807,730,730,730,730,0
20230829,181100,8807,730,730,730,730,0
20230829,181000,8807,730,730,730,730,0
20230829,180900,8807,730,730,730,730,0
20230829,180800,8807,730,730,730,730,0
20230829,180700,8807,730,730,730,730,1
20230829,180600,8807,730,730,730,730,0
20230829,180500,8807,730,730,730,730,0
20230829,180400,8807,730,730,730,730,0
20230829,180300,8807,730,730,730,730,0
20230829,180200,8807,730,730,730,730,0
20230829,180100,8807,730,730,730,730,0
20230829,180000,8807,730,730,730,730,0
20230829,175900,8807,730,730,730,730,0
20230829,175800,8807,730,730,730,730,0
20230829,175700,8807,730,730,730,730,0
20230829,175600,8807,730,730,730,730,0
20230829,175500,8807,730,730,730,730,0
20230829,175400,8807,730,730,730,730,0
20230829,175300,8807,730,730,730,730,0
20230829,175200,8807,730,730,730,730,0
20230829,175100,8807,730,730,730,730,0
20230829,175000,8807,730,730,730,730,0
20230829,174900,8807,730,730,730,730,0
20230829,174800,8807,730,730,730,730,0
20230829,174700,8807,730,730,730,730,0
20230829,174600,8807,730,730,730,730,0
20230829,174500,8807,730,730,730,730,0
20230829,174400,8807,730,730,730,730,0
20230829,174300,8807,730,730,730,730,0
20230829,174200,8807,730,730,730,730,0
20230829,174100,8807,730,730,730,730,0
20230829,174000,8807,730,730,730,730,0
20230829,173900,8807,730,730,730,730,0
20230829,173800,8807,730,730,730,730,0
20230829,173700,8807,730,730,730,730,1
20230829,173600,8807,730,730,730,730,0
20230829,173500,8807,730,730,730,730,0
20230829,173400,8807,730,730,730,730,0
20230829,173300,8807,730,730,730,730,0
20230829,173200,8807,730,730,730,730,0
20230829,173100,8807,730,730,730,730,0
20230829,173000,8807,730,730,730,730,0
20230829,172900,8807,730,730,730,730,0
20230829,172800,8807,730,730,730,730,0
20230829,172700,8807,730,730,730,730,0
20230829,172600,8807,730,730,730,730,0
20230829,172500,8807,730,730,730,730,0
20230829,172400,8807,730,730,730,730,0
20230829,172300,8807,730,730,730,730,0
20230829,172200,8807,730,730,730,730,0
20230829,172100,8807,730,730,730,730,0
20230829,172000,8807,730,730,730,730,0
20230829,171900,8807,730,730,730,730,0
20230829,171800,8807,730,730,730,730,0
20230829,171700,8807,730,730,730,730,0
20230829,171600,8807,730,730,730,730,0
20230829,171500,8807,730,730,730,730,0
20230829,171400,8807,730,730,730,730,0
20230829,171300,8807,730,730,730,730,0
20230829,171200,8807,730,730,730,730,0
20230829,171100,8807,730,730,730,730,0
20230829,171000,8807,730,730,730,730,0
20230829,170900,8807,730,730,730,730,0
20230829,170800,8807,730,730,730,730,0
20230829,170700,8807,730,730,730,730,1
20230829,170600,8807,730,730,730,730,0
20230829,170500,8807,730,730,730,730,0
20230829,170400,8807,730,730,730,730,0
20230829,170300,8807,730,730,730,730,0
20230829,170200,8807,730,730,730,730,0
20230829,170100,8807,730,730,730,730,0
20230829,170000,8807,730,730,730,730,0
20230829,165900,8807,730,730,730,730,0
20230829,165800,8807,730,730,730,730,0
20230829,165700,8807,730,730,730,730,0
20230829,165600,8807,730,730,730,730,0
20230829,165500,8807,730,730,730,730,0
20230829,165400,8807,730,730,730,730,0
20230829,165300,8807,730,730,730,730,0
20230829,165200,8807,730,730,730,730,0
20230829,165100,8807,730,730,730,730,0
20230829,165000,8807,730,730,730,730,0
20230829,164900,8807,730,730,730,730,0
20230829,164800,8807,730,730,730,730,0
20230829,164700,8807,730,730,730,730,0
20230829,164600,8807,730,730,730,730,0
20230829,164500,8807,730,730,730,730,0
20230829,164400,8807,730,730,730,730,0
20230829,164300,8807,730,730,730,730,0
20230829,164200,8807,730,730,730,730,0
20230829,164100,8807,730,730,730,730,0
20230829,164000,8807,730,730,730,730,0
20230829,163900,8807,730,730,730,730,0
20230829,163800,8807,730,730,730,730,0
20230829,163700,8807,730,730,730,730,1
20230829,163600,8807,730,730,730,730,0
20230829,163500,8807,730,730,730,730,0
20230829,163400,8807,730,730,730,730,0
20230829,163300,8807,730,730,730,730,0
20230829,163200,8807,730,730,730,730,0
20230829,163100,8807,730,730,730,730,0
20230829,163000,8807,730,730,730,730,0
20230829,162900,8807,730,730,730,730,0
20230829,162800,8807,730,730,730,730,0
20230829,162700,8807,730,730,730,730,0
20230829,162600,8807,730,730,730,730,0
20230829,162500,8807,730,730,730,730,0
20230829,162400,8807,730,730,730,730,0
20230829,162300,8807,730,730,730,730,0
20230829,162200,8807,730,730,730,730,0
20230829,162100,8807,730,730,730,730,0
20230829,162000,8807,730,730,730,730,0
20230829,161900,8807,730,730,730,730,0
20230829,161800,8807,730,730,730,730,0
20230829,161700,8807,730,730,730,730,0
20230829,161600,8807,730,730,730,730,0
20230829,161500,8807,730,730,730,730,0
20230829,161400,8807,730,730,730,730,0
20230829,161300,8807,730,730,730,730,0
20230829,161200,8807,730,730,730,730,0
20230829,161100,8807,730,730,730,730,0
20230829,161000,8807,730,730,730,730,0
20230829,160900,8807,730,730,730,730,0
20230829,160800,8807,730,730,730,730,0
20230829,160700,8807,730,730,730,730,1
20230829,160600,8807,730,730,730,730,0
20230829,160500,8807,730,730,730,730,0
20230829,160400,8807,730,730,730,730,0
20230829,160300,8807,730,730,730,730,0
20230829,160200,8807,730,730,730,730,0
20230829,160100,8807,730,730,730,730,0
20230829,160000,8807,730,730,730,730,0
20230829,155900,8807,730,730,730,730,0
20230829,155800,8807,730,730,730,730,0
20230829,155700,8807,730,730,730,730,0
20230829,155600,8807,730,730,730,730,0
20230829,155500,8807,730,730,730,730,0
20230829,155400,8807,730,730,730,730,0
20230829,155300,8807,730,730,730,730,0
20230829,155200,8807,730,730,730,730,0
20230829,155100,8807,730,730,730,730,0
20230829,155000,8807,730,730,730,730,0
20230829,154900,8807,730,730,730,730,0
20230829,154800,8807,730,730,730,730,0
20230829,154700,8807,730,730,730,730,0
20230829,154600,8807,730,730,730,730,0
20230829,154500,8807,730,730,730,730,0
20230829,154400,8807,730,730,730,730,0
20230829,154300,8807,730,730,730,730,0
20230829,154200,8807,730,730,730,730,0
20230829,154100,8807,730,730,730,730,0
20230829,154000,8807,730,730,730,730,0
20230829,153900,8807,730,730,730,730,0
20230829,153800,8807,730,730,730,730,0
20230829,153700,8807,730,730,730,730,1
20230829,153600,8807,730,730,730,730,0
20230829,153500,8807,730,730,730,730,0
20230829,153400,8807,730,730,730,730,0
20230829,153300,8807,730,730,730,730,0
20230829,153200,8807,730,730,730,730,0
20230829,153100,8807,730,730,730,730,0
20230829,153000,8807,730,730,730,730,0
20230829,152900,8807,730,730,730,730,0
20230829,152800,8807,730,730,730,730,0
20230829,152700,8807,730,730,730,730,0
20230829,152600,8807,730,730,730,730,0
20230829,152500,8807,730,730,730,730,0
20230829,152400,8807,730,730,730,730,0
20230829,152300,8807,730,730,730,730,0
20230829,152200,8807,730,730,730,730,0
20230829,152100,8807,730,730,730,730,0
20230829,152000,8807,730,730,730,730,0
20230829,151900,8807,730,730,730,730,0
20230829,151800,8807,730,730,730,730,0
20230829,151700,8807,730,730,730,730,0
20230829,151600,8807,730,730,730,730,0
20230829,151500,8807,730,730,730,730,0
20230829,151400,8807,730,730,730,730,0
20230829,151300,8807,730,730,730,730,0
20230829,151200,8807,730,730,730,730,0
20230829,151100,8807,730,730,730,730,0
20230829,151000,8807,730,730,730,730,0
20230829,150900,8807,730,730,730,730,0
20230829,150800,8807,730,730,730,730,0
20230829,150700,8807,730,730,730,730,0
20230829,150600,8807,730,730,730,730,0
20230829,150500,8807,730,730,730,730,0
20230829,150400,8807,730,730,730,730,0
20230829,150300,8807,730,730,730,730,0
20230829,150200,8807,730,730,730,730,0
20230829,150100,8807,730,730,730,730,0
20230829,150000,8807,730,730,730,730,0
20230829,145900,8807,730,730,730,730,0
20230829,145800,8807,730,730,730,730,0
20230829,145700,8807,730,730,730,730,0
20230829,145600,8807,730,730,730,730,0
20230829,145500,8807,730,730,730,730,0
20230829,145400,8807,730,730,730,730,0
20230829,145300,8807,730,730,730,730,0
20230829,145200,8807,730,730,730,730,0
20230829,145100,8807,730,730,730,730,0
20230829,145000,8807,730,730,730,730,0
20230829,144900,8807,730,730,730,730,0
20230829,144800,8807,730,730,730,730,0
20230829,144700,8807,730,730,730,730,0
20230829,144600,8807,730,730,730,730,0
20230829,144500,8807,730,730,730,730,0
20230829,144400,8807,730,730,730,730,0
20230829,144300,8807,730,730,730,730,0
20230829,144200,8807,730,730,730,730,0
20230829,144100,8807,730,730,730,730,0
20230829,144000,8807,730,730,730,730,0
20230829,143900,8807,730,730,730,730,0
20230829,143800,8807,730,730,730,730,0
20230829,143700,8807,730,730,730,730,0
20230829,143600,8807,730,730,730,730,0
20230829,143500,8807,730,730,730,730,0
20230829,143400,8807,730,730,730,730,0
20230829,143300,8807,730,730,730,730,0
20230829,143200,8807,730,730,730,730,0
20230829,143100,8807,730,730,730,730,0
20230829,143000,8807,730,730,730,730,0
20230829,142900,8807,730,730,730,730,0
20230829,142800,8807,730,730,730,730,0
20230829,142700,8807,730,730,730,730,0
20230829,142600,8807,730,730,730,730,0
20230829,142500,8807,730,730,730,730,0
20230829,142400,8807,730,730,730,730,0
20230829,142300,8807,730,730,730,730,0
20230829,142200,8807,730,730,730,730,0
20230829,142100,8807,730,730,730,730,0
20230829,142000,8807,730,730,730,730,0
20230829,141900,8807,730,730,730,730,0
20230829,141800,8807,730,730,730,730,0
20230829,141700,8807,730,730,730,730,0
20230829,141600,8807,730,730,730,730,0
20230829,141500,8807,730,730,730,730,0
20230829,141400,8807,730,730,730,730,0
20230829,141300,8807,730,730,730,730,0
20230829,141200,8807,730,730,730,730,0
20230829,141100,8807,730,730,730,730,0
20230829,141000,8807,730,730,730,730,0
20230829,140900,8807,730,730,730,730,0
20230829,140800,8807,730,730,730,730,0
20230829,140700,8807,730,730,730,730,0
20230829,140600,8807,730,730,730,730,0
20230829,140500,8807,730,730,730,730,0
20230829,140400,8807,730,730,730,730,0
20230829,140300,8807,730,730,730,730,0
20230829,140200,8807,730,730,730,730,0
20230829,140100,8807,730,730,730,730,0
20230829,140000,8807,730,730,730,730,0
20230829,135900,8807,730,730,730,730,0
20230829,135800,8807,730,730,730,730,0
20230829,135700,8807,730,730,730,730,0
20230829,135600,8807,730,730,730,730,0
20230829,135500,8807,730,730,730,730,0
20230829,135400,8807,730,730,730,730,0
20230829,135300,8807,730,730,730,730,0
20230829,135200,8807,730,730,730,730,0
20230829,135100,8807,730,730,730,730,0
20230829,135000,8807,730,730,730,730,0
20230829,134900,8807,730,730,730,730,0
20230829,134800,8807,730,730,730,730,0
20230829,134700,8807,730,730,730,730,0
20230829,134600,8807,730,730,730,730,0
20230829,134500,8807,730,730,730,730,0
20230829,134400,8807,730,730,730,730,0
20230829,134300,8807,730,730,730,730,0
20230829,134200,8807,730,730,730,730,0
20230829,134100,8807,730,730,730,730,0
20230829,134000,8807,730,730,730,730,0
20230829,133900,8807,730,730,730,730,1
20230829,133800,8077,662,662,662,662,0
20230829,133700,8077,662,662,662,662,11
20230829,133600,795,795,795,795,795,0
20230829,133500,795,795,795,795,795,0
20230829,133400,795,795,795,795,795,0
20230829,133300,795,795,795,795,795,0
20230829,133200,795,795,795,795,795,0
20230829,133100,795,795,795,795,795,0
20230829,133000,795,795,795,795,795,0
20230829,132900,795,795,795,795,795,0
20230829,132800,795,795,795,795,795,0
20230829,132700,795,795,795,795,795,0
20230829,132600,795,795,795,795,795,0
20230829,132500,795,795,795,795,795,0
20230829,132400,795,795,795,795,795,0
20230829,132300,795,795,795,795,795,0
20230829,132200,795,795,795,795,795,0
20230829,132100,795,795,795,795,795,0
20230829,132000,795,795,795,795,795,0
20230829,131900,795,795,795,795,795,0
20230829,131800,795,795,795,795,795,0
20230829,131700,795,795,795,795,795,0
20230829,131600,795,795,795,795,795,0
20230829,131500,795,795,795,795,795,0
20230829,131400,795,795,795,795,795,0
20230829,131300,795,795,795,795,795,0
20230829,131200,795,795,795,795,795,0
20230829,131100,795,795,795,795,795,0
20230829,131000,795,795,795,795,795,0
20230829,130900,795,795,795,795,795,0
20230829,130800,795,795,795,795,795,0
20230829,130700,795,795,795,795,795,0
20230829,130600,795,795,795,795,795,0
20230829,130500,795,795,795,795,795,0
20230829,130400,795,795,795,795,795,0
20230829,130300,795,795,795,795,795,0
20230829,130200,795,795,795,795,795,0
20230829,130100,795,795,795,795,795,0
20230829,130000,795,795,795,795,795,0
20230829,125900,795,795,795,795,795,0
20230829,125800,795,795,795,795,795,0
20230829,125700,795,795,795,795,795,0
20230829,125600,795,795,795,795,795,0
20230829,125500,795,795,795,795,795,0
20230829,125400,795,795,795,795,795,0
20230829,125300,795,795,795,795,795,0
20230829,125200,795,795,795,795,795,0
20230829,125100,795,795,795,795,795,0
20230829,125000,795,795,795,795,795,0
20230829,124900,795,795,795,795,795,0
20230829,124800,795,795,795,795,795,0
20230829,124700,795,795,795,795,795,0
20230829,124600,795,795,795,795,795,0
20230829,124500,795,795,795,795,795,0
20230829,124400,795,795,795,795,795,0
20230829,124300,795,795,795,795,795,0
20230829,124200,795,795,795,795,795,0
20230829,124100,795,795,795,795,795,0
20230829,124000,795,795,795,795,795,0
20230829,123900,795,795,795,795,795,0
20230829,123800,795,795,795,795,795,0
20230829,123700,795,795,795,795,795,0
20230829,123600,795,795,795,795,795,0
20230829,123500,795,795,795,795,795,0
20230829,123400,795,795,795,795,795,0
20230829,123300,795,795,795,795,795,0
20230829,123200,795,795,795,795,795,0
20230829,123100,795,795,795,795,795,0
20230829,123000,795,795,795,795,795,0
20230829,122900,795,795,795,795,795,0
20230829,122800,795,795,795,795,795,0
20230829,122700,795,795,795,795,795,0
20230829,122600,795,795,795,795,795,0
20230829,122500,795,795,795,795,795,0
20230829,122400,795,795,795,795,795,0
20230829,122300,795,795,795,795,795,0
20230829,122200,795,795,795,795,795,0
20230829,122100,795,795,795,795,795,0
20230829,122000,795,795,795,795,795,0
20230829,121900,795,795,795,795,795,0
20230829,121800,795,795,795,795,795,0
20230829,121700,795,795,795,795,795,0
20230829,121600,795,795,795,795,795,0
20230829,121500,795,795,795,795,795,0
20230829,121400,795,795,795,795,795,0
20230829,121300,795,795,795,795,795,0
20230829,121200,795,795,795,795,795,0
20230829,121100,795,795,795,795,795,0
20230829,121000,795,795,795,795,795,0
20230829,120900,795,795,795,795,795,0
20230829,120800,795,795,795,795,795,0
20230829,120700,795,795,795,795,795,0
20230829,120600,795,795,795,795,795,0
20230829,120500,795,795,795,795,795,0
20230829,120400,795,795,795,795,795,0
20230829,120300,795,795,795,795,795,0
20230829,120200,795,795,795,795,795,0
20230829,120100,795,795,795,795,795,0
20230829,120000,795,795,795,795,795,0
20230829,115900,795,795,795,795,795,0
20230829,115800,795,795,795,795,795,0
20230829,115700,795,795,795,795,795,0
20230829,115600,795,795,795,795,795,0
20230829,115500,795,795,795,795,795,0
20230829,115400,795,795,795,795,795,0
20230829,115300,795,795,795,795,795,0
20230829,115200,795,795,795,795,795,0
20230829,115100,795,795,795,795,795,0
20230829,115000,795,795,795,795,795,0
20230829,114900,795,795,795,795,795,0
20230829,114800,795,795,795,795,795,0
20230829,114700,795,795,795,795,795,0
20230829,114600,795,795,795,795,795,0
20230829,114500,795,795,795,795,795,0
20230829,114400,795,795,795,795,795,0
20230829,114300,795,795,795,795,795,0
20230829,114200,795,795,795,795,795,0
20230829,114100,795,795,795,795,795,0
20230829,114000,795,795,795,795,795,0
20230829,113900,795,795,795,795,795,0
20230829,113800,795,795,795,795,795,0
20230829,113700,795,795,795,795,795,0
20230829,113600,795,795,795,795,795,0
20230829,113500,795,795,795,795,795,0
20230829,113400,795,795,795,795,795,0
20230829,113300,795,795,795,795,795,0
20230829,113200,795,795,795,795,795,0
20230829,113100,795,795,795,795,795,0
20230829,113000,795,795,795,795,795,0
20230829,112900,795,795,795,795,795,0
20230829,112800,795,795,795,795,795,0
20230829,112700,795,795,795,795,795,0
20230829,112600,795,795,795,795,795,0
20230829,112500,795,795,795,795,795,0
20230829,112400,795,795,795,795,795,0
20230829,112300,795,795,795,795,795,0
20230829,112200,795,795,795,795,795,0
20230829,112100,795,795,795,795,795,0
20230829,112000,795,795,795,795,795,0
20230829,111900,795,795,795,795,795,0
20230829,111800,795,795,795,795,795,0
20230829,111700,795,795,795,795,795,0
20230829,111600,795,795,795,795,795,0
20230829,111500,795,795,795,795,795,0
20230829,111400,795,795,795,795,795,0
20230829,111300,795,795,795,795,795,0
20230829,111200,795,795,795,795,795,0
20230829,111100,795,795,795,795,795,0
20230829,111000,795,795,795,795,795,0
20230829,110900,795,795,795,795,795,0
20230829,110800,795,795,795,795,795,0
20230829,110700,795,795,795,795,795,0
20230829,110600,795,795,795,795,795,0
20230829,110500,795,795,795,795,795,0
20230829,110400,795,795,795,795,795,0
20230829,110300,795,795,795,795,795,0
20230829,110200,795,795,795,795,795,0
20230829,110100,795,795,795,795,795,0
20230829,110000,795,795,795,795,795,0
20230829,105900,795,795,795,795,795,0
20230829,105800,795,795,795,795,795,0
20230829,105700,795,795,795,795,795,0
20230829,105600,795,795,795,795,795,0
20230829,105500,795,795,795,795,795,0
20230829,105400,795,795,795,795,795,0
20230829,105300,795,795,795,795,795,0
20230829,105200,795,795,795,795,795,0
20230829,105100,795,795,795,795,795,0
20230829,105000,795,795,795,795,795,0
20230829,104900,795,795,795,795,795,0
20230829,104800,795,795,795,795,795,0
20230829,104700,795,795,795,795,795,0
20230829,104600,795,795,795,795,795,0
20230829,104500,795,795,795,795,795,0
20230829,104400,795,795,795,795,795,0
20230829,104300,795,795,795,795,795,0
20230829,104200,795,795,795,795,795,0
20230829,104100,795,795,795,795,795,0
20230829,104000,795,795,795,795,795,0
20230829,103900,795,795,795,795,795,0
20230829,103800,795,795,795,795,795,0
20230829,103700,795,795,795,795,795,0
20230829,103600,795,795,795,795,795,0
20230829,103500,795,795,795,795,795,0
20230829,103400,795,795,795,795,795,0
20230829,103300,795,795,795,795,795,0
20230829,103200,795,795,795,795,795,0
20230829,103100,795,795,795,795,795,0
20230829,103000,795,795,795,795,795,0
20230829,102900,795,795,795,795,795,0
20230829,102800,795,795,795,795,795,0
20230829,102700,795,795,795,795,795,0
20230829,102600,795,795,795,795,795,0
20230829,102500,795,795,795,795,795,0
20230829,102400,795,795,795,795,795,0
20230829,102300,795,795,795,795,795,0
20230829,102200,795,795,795,795,795,0
20230829,102100,795,795,795,795,795,0
20230829,102000,795,795,795,795,795,0
20230829,101900,795,795,795,795,795,0
20230829,101800,795,795,795,795,795,0
20230829,101700,795,795,795,795,795,0
20230829,101600,795,795,795,795,795,0
20230829,101500,795,795,795,795,795,0
20230829,101400,795,795,795,795,795,0
20230829,101300,795,795,795,795,795,0
20230829,101200,795,795,795,795,795,0
20230829,101100,795,795,795,795,795,0
20230829,101000,795,795,795,795,795,0
20230829,100900,795,795,795,795,795,0
20230829,100800,795,795,795,795,795,0
20230829,100700,795,795,795,795,795,0
20230829,100600,795,795,795,795,795,1
20230829,100500,0,778,778,778,778,0
20230829,100400,0,778,778,778,778,0
20230829,100300,0,778,778,778,778,0
20230829,100200,0,778,778,778,778,0
20230829,100100,0,778,778,778,778,0
20230829,100000,0,778,778,778,778,0
20230829,095900,0,778,778,778,778,0
20230829,095800,0,778,778,778,778,0
20230829,095700,0,778,778,778,778,0
20230829,095600,0,778,778,778,778,0
20230829,095500,0,778,778,778,778,0
20230829,095400,0,778,778,778,778,0
20230829,095300,0,778,778,778,778,0
20230829,095200,0,778,778,778,778,0
20230829,095100,0,778,778,778,778,0
20230829,095000,0,778,778,778,778,0
20230829,094900,0,778,778,778,778,0
20230829,094800,0,778,778,778,778,0
20230829,094700,0,778,778,778,778,0
20230829,094600,0,778,778,778,778,0
20230829,094500,0,778,778,778,778,0
20230829,094400,0,778,778,778,778,0
20230829,094300,0,778,778,778,778,0
20230829,094200,0,778,778,778,778,0
20230829,094100,0,778,778,778,778,0
20230829,094000,0,778,778,778,778,0
20230829,093900,0,778,778,778,778,0
20230829,093800,0,778,778,778,778,0
20230829,093700,0,778,778,778,778,0
20230829,093600,0,778,778,778,778,0
20230829,093500,0,778,778,778,778,0
20230829,093400,0,778,778,778,778,0
20230829,093300,0,778,778,778,778,0
20230829,093200,0,778,778,778,778,0
20230829,093100,0,778,778,778,778,0
20230829,093000,0,778,778,778,778,0
20230829,092900,0,778,778,778,778,0
20230829,092800,0,778,778,778,778,0
20230829,092700,0,778,778,778,778,0
20230829,092600,0,778,778,778,778,0
20230829,092500,0,778,778,778,778,0
20230829,092400,0,778,778,778,778,0
20230829,092300,0,778,778,778,778,0
20230829,092200,0,778,778,778,778,0
20230829,092100,0,778,778,778,778,0
20230829,092000,0,778,778,778,778,0
20230829,091900,0,778,778,778,778,0
20230829,091800,0,778,778,778,778,0
20230829,091700,0,778,778,778,778,0
20230829,091600,0,778,778,778,778,0
20230829,091500,0,778,778,778,778,0
20230829,091400,0,778,778,778,778,0
20230829,091300,0,778,778,778,778,0
20230829,091200,0,778,778,778,778,0
20230829,091100,0,778,778,778,778,0
20230829,091000,0,778,778,778,778,0
20230829,090900,0,778,778,778,778,0
20230829,090800,0,778,778,778,778,0
20230829,090700,0,778,778,778,778,0
20230829,090600,0,778,778,778,778,0
20230829,090500,0,778,778,778,778,0
20230829,090400,0,778,778,778,778,0
20230829,090300,0,778,778,778,778,0
20230829,090200,0,778,778,778,778,0
20230829,090100,0,778,778,778,778,0
20230829,090000,0,778,778,778,778,0