KissMeData/299480/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,204000,7780,780,700,780,700,11
20230830,203900,7780,780,780,780,780,0
20230830,203800,7780,780,780,780,780,0
20230830,203700,7780,780,780,780,780,0
20230830,203600,7780,780,780,780,780,0
20230830,203500,7780,780,780,780,780,0
20230830,203400,7780,780,780,780,780,0
20230830,203300,7780,780,780,780,780,0
20230830,203200,7780,780,780,780,780,0
20230830,203100,7780,780,780,780,780,0
20230830,203000,7780,780,780,780,780,0
20230830,202900,7780,780,780,780,780,0
20230830,202800,7780,780,780,780,780,0
20230830,202700,7780,780,780,780,780,0
20230830,202600,7780,780,780,780,780,0
20230830,202500,7780,780,780,780,780,0
20230830,202400,7780,780,780,780,780,0
20230830,202300,7780,780,780,780,780,0
20230830,202200,7780,780,780,780,780,0
20230830,202100,7780,780,780,780,780,0
20230830,202000,7780,780,780,780,780,0
20230830,201900,7780,780,780,780,780,0
20230830,201800,7780,780,780,780,780,0
20230830,201700,7780,780,780,780,780,0
20230830,201600,7780,780,780,780,780,0
20230830,201500,7780,780,780,780,780,0
20230830,201400,7780,780,780,780,780,0
20230830,201300,7780,780,780,780,780,0
20230830,201200,7780,780,780,780,780,0
20230830,201100,7780,780,780,780,780,0
20230830,201000,7780,780,700,780,700,11
20230830,200900,7780,780,780,780,780,0
20230830,200800,7780,780,780,780,780,0
20230830,200700,7780,780,780,780,780,0
20230830,200600,7780,780,780,780,780,0
20230830,200500,7780,780,780,780,780,0
20230830,200400,7780,780,780,780,780,0
20230830,200300,7780,780,780,780,780,0
20230830,200200,7780,780,780,780,780,0
20230830,200100,7780,780,780,780,780,0
20230830,200000,7780,780,780,780,780,0
20230830,195900,7780,780,780,780,780,0
20230830,195800,7780,780,780,780,780,0
20230830,195700,7780,780,780,780,780,0
20230830,195600,7780,780,780,780,780,0
20230830,195500,7780,780,780,780,780,0
20230830,195400,7780,780,780,780,780,0
20230830,195300,7780,780,780,780,780,0
20230830,195200,7780,780,780,780,780,0
20230830,195100,7780,780,780,780,780,0
20230830,195000,7780,780,780,780,780,0
20230830,194900,7780,780,780,780,780,0
20230830,194800,7780,780,780,780,780,0
20230830,194700,7780,780,780,780,780,0
20230830,194600,7780,780,780,780,780,0
20230830,194500,7780,780,780,780,780,0
20230830,194400,7780,780,780,780,780,0
20230830,194300,7780,780,780,780,780,0
20230830,194200,7780,780,780,780,780,0
20230830,194100,7780,780,780,780,780,0
20230830,194000,7780,780,700,780,700,11
20230830,193900,7780,780,780,780,780,0
20230830,193800,7780,780,780,780,780,0
20230830,193700,7780,780,780,780,780,0
20230830,193600,7780,780,780,780,780,0
20230830,193500,7780,780,780,780,780,0
20230830,193400,7780,780,780,780,780,0
20230830,193300,7780,780,780,780,780,0
20230830,193200,7780,780,780,780,780,0
20230830,193100,7780,780,780,780,780,0
20230830,193000,7780,780,780,780,780,0
20230830,192900,7780,780,780,780,780,0
20230830,192800,7780,780,780,780,780,0
20230830,192700,7780,780,780,780,780,0
20230830,192600,7780,780,780,780,780,0
20230830,192500,7780,780,780,780,780,0
20230830,192400,7780,780,780,780,780,0
20230830,192300,7780,780,780,780,780,0
20230830,192200,7780,780,780,780,780,0
20230830,192100,7780,780,780,780,780,0
20230830,192000,7780,780,780,780,780,0
20230830,191900,7780,780,780,780,780,0
20230830,191800,7780,780,780,780,780,0
20230830,191700,7780,780,780,780,780,0
20230830,191600,7780,780,780,780,780,0
20230830,191500,7780,780,780,780,780,0
20230830,191400,7780,780,780,780,780,0
20230830,191300,7780,780,780,780,780,0
20230830,191200,7780,780,780,780,780,0
20230830,191100,7780,780,780,780,780,0
20230830,191000,7780,780,700,780,700,11
20230830,190900,7780,780,780,780,780,0
20230830,190800,7780,780,780,780,780,0
20230830,190700,7780,780,780,780,780,0
20230830,190600,7780,780,780,780,780,0
20230830,190500,7780,780,780,780,780,0
20230830,190400,7780,780,780,780,780,0
20230830,190300,7780,780,780,780,780,0
20230830,190200,7780,780,780,780,780,0
20230830,190100,7780,780,780,780,780,0
20230830,190000,7780,780,780,780,780,0
20230830,185900,7780,780,780,780,780,0
20230830,185800,7780,780,780,780,780,0
20230830,185700,7780,780,780,780,780,0
20230830,185600,7780,780,780,780,780,0
20230830,185500,7780,780,780,780,780,0
20230830,185400,7780,780,780,780,780,0
20230830,185300,7780,780,780,780,780,0
20230830,185200,7780,780,780,780,780,0
20230830,185100,7780,780,780,780,780,0
20230830,185000,7780,780,780,780,780,0
20230830,184900,7780,780,780,780,780,0
20230830,184800,7780,780,780,780,780,0
20230830,184700,7780,780,780,780,780,0
20230830,184600,7780,780,780,780,780,0
20230830,184500,7780,780,780,780,780,0
20230830,184400,7780,780,780,780,780,0
20230830,184300,7780,780,780,780,780,0
20230830,184200,7780,780,780,780,780,0
20230830,184100,7780,780,780,780,780,0
20230830,184000,7780,780,700,780,700,11
20230830,183900,7780,780,780,780,780,0
20230830,183800,7780,780,780,780,780,0
20230830,183700,7780,780,780,780,780,0
20230830,183600,7780,780,780,780,780,0
20230830,183500,7780,780,780,780,780,0
20230830,183400,7780,780,780,780,780,0
20230830,183300,7780,780,780,780,780,0
20230830,183200,7780,780,780,780,780,0
20230830,183100,7780,780,780,780,780,0
20230830,183000,7780,780,780,780,780,0
20230830,182900,7780,780,780,780,780,0
20230830,182800,7780,780,780,780,780,0
20230830,182700,7780,780,780,780,780,0
20230830,182600,7780,780,780,780,780,0
20230830,182500,7780,780,780,780,780,0
20230830,182400,7780,780,780,780,780,0
20230830,182300,7780,780,780,780,780,0
20230830,182200,7780,780,780,780,780,0
20230830,182100,7780,780,780,780,780,0
20230830,182000,7780,780,780,780,780,0
20230830,181900,7780,780,780,780,780,0
20230830,181800,7780,780,780,780,780,0
20230830,181700,7780,780,780,780,780,0
20230830,181600,7780,780,780,780,780,0
20230830,181500,7780,780,780,780,780,0
20230830,181400,7780,780,780,780,780,0
20230830,181300,7780,780,780,780,780,0
20230830,181200,7780,780,780,780,780,0
20230830,181100,7780,780,780,780,780,0
20230830,181000,7780,780,700,780,700,11
20230830,180900,7780,780,780,780,780,0
20230830,180800,7780,780,780,780,780,0
20230830,180700,7780,780,780,780,780,0
20230830,180600,7780,780,780,780,780,0
20230830,180500,7780,780,780,780,780,0
20230830,180400,7780,780,780,780,780,0
20230830,180300,7780,780,780,780,780,0
20230830,180200,7780,780,780,780,780,0
20230830,180100,7780,780,780,780,780,0
20230830,180000,7780,780,780,780,780,0
20230830,175900,7780,780,780,780,780,0
20230830,175800,7780,780,780,780,780,0
20230830,175700,7780,780,780,780,780,0
20230830,175600,7780,780,780,780,780,0
20230830,175500,7780,780,780,780,780,0
20230830,175400,7780,780,780,780,780,0
20230830,175300,7780,780,780,780,780,0
20230830,175200,7780,780,780,780,780,0
20230830,175100,7780,780,780,780,780,0
20230830,175000,7780,780,780,780,780,0
20230830,174900,7780,780,780,780,780,0
20230830,174800,7780,780,780,780,780,0
20230830,174700,7780,780,780,780,780,0
20230830,174600,7780,780,780,780,780,0
20230830,174500,7780,780,780,780,780,0
20230830,174400,7780,780,780,780,780,0
20230830,174300,7780,780,780,780,780,0
20230830,174200,7780,780,780,780,780,0
20230830,174100,7780,780,780,780,780,0
20230830,174000,7780,780,700,780,700,11
20230830,173900,7780,780,780,780,780,0
20230830,173800,7780,780,780,780,780,0
20230830,173700,7780,780,780,780,780,0
20230830,173600,7780,780,780,780,780,0
20230830,173500,7780,780,780,780,780,0
20230830,173400,7780,780,780,780,780,0
20230830,173300,7780,780,780,780,780,0
20230830,173200,7780,780,780,780,780,0
20230830,173100,7780,780,780,780,780,0
20230830,173000,7780,780,780,780,780,0
20230830,172900,7780,780,780,780,780,0
20230830,172800,7780,780,780,780,780,0
20230830,172700,7780,780,780,780,780,0
20230830,172600,7780,780,780,780,780,0
20230830,172500,7780,780,780,780,780,0
20230830,172400,7780,780,780,780,780,0
20230830,172300,7780,780,780,780,780,0
20230830,172200,7780,780,780,780,780,0
20230830,172100,7780,780,780,780,780,0
20230830,172000,7780,780,780,780,780,0
20230830,171900,7780,780,780,780,780,0
20230830,171800,7780,780,780,780,780,0
20230830,171700,7780,780,780,780,780,0
20230830,171600,7780,780,780,780,780,0
20230830,171500,7780,780,780,780,780,0
20230830,171400,7780,780,780,780,780,0
20230830,171300,7780,780,780,780,780,0
20230830,171200,7780,780,780,780,780,0
20230830,171100,7780,780,780,780,780,0
20230830,171000,7780,780,700,780,700,11
20230830,170900,7780,780,780,780,780,0
20230830,170800,7780,780,780,780,780,0
20230830,170700,7780,780,780,780,780,0
20230830,170600,7780,780,780,780,780,0
20230830,170500,7780,780,780,780,780,0
20230830,170400,7780,780,780,780,780,0
20230830,170300,7780,780,780,780,780,0
20230830,170200,7780,780,780,780,780,0
20230830,170100,7780,780,780,780,780,0
20230830,170000,7780,780,780,780,780,0
20230830,165900,7780,780,780,780,780,0
20230830,165800,7780,780,780,780,780,0
20230830,165700,7780,780,780,780,780,0
20230830,165600,7780,780,780,780,780,0
20230830,165500,7780,780,780,780,780,0
20230830,165400,7780,780,780,780,780,0
20230830,165300,7780,780,780,780,780,0
20230830,165200,7780,780,780,780,780,0
20230830,165100,7780,780,780,780,780,0
20230830,165000,7780,780,780,780,780,0
20230830,164900,7780,780,780,780,780,0
20230830,164800,7780,780,780,780,780,0
20230830,164700,7780,780,780,780,780,0
20230830,164600,7780,780,780,780,780,0
20230830,164500,7780,780,780,780,780,0
20230830,164400,7780,780,780,780,780,0
20230830,164300,7780,780,780,780,780,0
20230830,164200,7780,780,780,780,780,0
20230830,164100,7780,780,780,780,780,0
20230830,164000,7780,780,700,780,700,11
20230830,163900,7780,780,780,780,780,0
20230830,163800,7780,780,780,780,780,0
20230830,163700,7780,780,780,780,780,0
20230830,163600,7780,780,780,780,780,0
20230830,163500,7780,780,780,780,780,0
20230830,163400,7780,780,780,780,780,0
20230830,163300,7780,780,780,780,780,0
20230830,163200,7780,780,780,780,780,0
20230830,163100,7780,780,780,780,780,0
20230830,163000,7780,780,780,780,780,0
20230830,162900,7780,780,780,780,780,0
20230830,162800,7780,780,780,780,780,0
20230830,162700,7780,780,780,780,780,0
20230830,162600,7780,780,780,780,780,0
20230830,162500,7780,780,780,780,780,0
20230830,162400,7780,780,780,780,780,0
20230830,162300,7780,780,780,780,780,0
20230830,162200,7780,780,780,780,780,0
20230830,162100,7780,780,780,780,780,0
20230830,162000,7780,780,780,780,780,0
20230830,161900,7780,780,780,780,780,0
20230830,161800,7780,780,780,780,780,0
20230830,161700,7780,780,780,780,780,0
20230830,161600,7780,780,780,780,780,0
20230830,161500,7780,780,780,780,780,0
20230830,161400,7780,780,780,780,780,0
20230830,161300,7780,780,780,780,780,0
20230830,161200,7780,780,780,780,780,0
20230830,161100,7780,780,780,780,780,0
20230830,161000,7780,780,700,780,700,11
20230830,160900,7780,780,780,780,780,0
20230830,160800,7780,780,780,780,780,0
20230830,160700,7780,780,780,780,780,0
20230830,160600,7780,780,780,780,780,0
20230830,160500,7780,780,780,780,780,0
20230830,160400,7780,780,780,780,780,0
20230830,160300,7780,780,780,780,780,0
20230830,160200,7780,780,780,780,780,0
20230830,160100,7780,780,780,780,780,0
20230830,160000,7780,780,780,780,780,0
20230830,155900,7780,780,780,780,780,0
20230830,155800,7780,780,780,780,780,0
20230830,155700,7780,780,780,780,780,0
20230830,155600,7780,780,780,780,780,0
20230830,155500,7780,780,780,780,780,0
20230830,155400,7780,780,780,780,780,0
20230830,155300,7780,780,780,780,780,0
20230830,155200,7780,780,780,780,780,0
20230830,155100,7780,780,780,780,780,0
20230830,155000,7780,780,780,780,780,0
20230830,154900,7780,780,780,780,780,0
20230830,154800,7780,780,780,780,780,0
20230830,154700,7780,780,780,780,780,0
20230830,154600,7780,780,780,780,780,0
20230830,154500,7780,780,780,780,780,0
20230830,154400,7780,780,780,780,780,0
20230830,154300,7780,780,780,780,780,0
20230830,154200,7780,780,780,780,780,0
20230830,154100,7780,780,780,780,780,0
20230830,154000,7780,780,700,780,700,11
20230830,153900,7780,780,780,780,780,0
20230830,153800,7780,780,780,780,780,0
20230830,153700,7780,780,780,780,780,0
20230830,153600,7780,780,780,780,780,0
20230830,153500,7780,780,780,780,780,0
20230830,153400,7780,780,780,780,780,0
20230830,153300,7780,780,780,780,780,0
20230830,153200,7780,780,780,780,780,0
20230830,153100,7780,780,780,780,780,0
20230830,153000,7780,780,780,780,780,0
20230830,152900,7780,780,780,780,780,0
20230830,152800,7780,780,780,780,780,0
20230830,152700,7780,780,780,780,780,0
20230830,152600,7780,780,780,780,780,0
20230830,152500,7780,780,780,780,780,0
20230830,152400,7780,780,780,780,780,0
20230830,152300,7780,780,780,780,780,0
20230830,152200,7780,780,780,780,780,0
20230830,152100,7780,780,780,780,780,0
20230830,152000,7780,780,780,780,780,0
20230830,151900,7780,780,780,780,780,0
20230830,151800,7780,780,780,780,780,0
20230830,151700,7780,780,780,780,780,0
20230830,151600,7780,780,780,780,780,0
20230830,151500,7780,780,780,780,780,0
20230830,151400,7780,780,780,780,780,0
20230830,151300,7780,780,780,780,780,0
20230830,151200,7780,780,780,780,780,0
20230830,151100,7780,780,780,780,780,0
20230830,151000,7780,780,780,780,780,0
20230830,150900,7780,780,780,780,780,0
20230830,150800,7780,780,780,780,780,0
20230830,150700,7780,780,780,780,780,0
20230830,150600,7780,780,780,780,780,0
20230830,150500,7780,780,780,780,780,0
20230830,150400,7780,780,780,780,780,0
20230830,150300,7780,780,780,780,780,0
20230830,150200,7780,780,780,780,780,0
20230830,150100,7780,780,780,780,780,0
20230830,150000,7780,780,780,780,780,0
20230830,145900,7780,780,780,780,780,0
20230830,145800,7780,780,780,780,780,0
20230830,145700,7780,780,780,780,780,0
20230830,145600,7780,780,780,780,780,0
20230830,145500,7780,780,780,780,780,0
20230830,145400,7780,780,780,780,780,0
20230830,145300,7780,780,780,780,780,0
20230830,145200,7780,780,780,780,780,0
20230830,145100,7780,780,780,780,780,0
20230830,145000,7780,780,780,780,780,0
20230830,144900,7780,780,780,780,780,0
20230830,144800,7780,780,780,780,780,0
20230830,144700,7780,780,780,780,780,0
20230830,144600,7780,780,780,780,780,0
20230830,144500,7780,780,780,780,780,0
20230830,144400,7780,780,780,780,780,0
20230830,144300,7780,780,780,780,780,0
20230830,144200,7780,780,780,780,780,0
20230830,144100,7780,780,780,780,780,0
20230830,144000,7780,780,780,780,780,0
20230830,143900,7780,780,780,780,780,0
20230830,143800,7780,780,780,780,780,0
20230830,143700,7780,780,780,780,780,0
20230830,143600,7780,780,780,780,780,0
20230830,143500,7780,780,780,780,780,0
20230830,143400,7780,780,780,780,780,0
20230830,143300,7780,780,780,780,780,0
20230830,143200,7780,780,780,780,780,0
20230830,143100,7780,780,780,780,780,0
20230830,143000,7780,780,780,780,780,0
20230830,142900,7780,780,780,780,780,0
20230830,142800,7780,780,780,780,780,0
20230830,142700,7780,780,780,780,780,0
20230830,142600,7780,780,780,780,780,0
20230830,142500,7780,780,780,780,780,0
20230830,142400,7780,780,780,780,780,0
20230830,142300,7780,780,780,780,780,0
20230830,142200,7780,780,780,780,780,0
20230830,142100,7780,780,780,780,780,0
20230830,142000,7780,780,780,780,780,0
20230830,141900,7780,780,780,780,780,0
20230830,141800,7780,780,780,780,780,0
20230830,141700,7780,780,780,780,780,0
20230830,141600,7780,780,780,780,780,0
20230830,141500,7780,780,780,780,780,0
20230830,141400,7780,780,780,780,780,0
20230830,141300,7780,780,780,780,780,0
20230830,141200,7780,780,780,780,780,0
20230830,141100,7780,780,780,780,780,0
20230830,141000,7780,780,780,780,780,0
20230830,140900,7780,780,780,780,780,0
20230830,140800,7780,780,780,780,780,0
20230830,140700,7780,780,780,780,780,0
20230830,140600,7780,780,780,780,780,0
20230830,140500,7780,780,780,780,780,0
20230830,140400,7780,780,780,780,780,0
20230830,140300,7780,780,780,780,780,0
20230830,140200,7780,780,780,780,780,0
20230830,140100,7780,780,780,780,780,0
20230830,140000,7780,780,780,780,780,0
20230830,135900,7780,780,780,780,780,0
20230830,135800,7780,780,780,780,780,0
20230830,135700,7780,780,780,780,780,0
20230830,135600,7780,780,780,780,780,0
20230830,135500,7780,780,780,780,780,0
20230830,135400,7780,780,780,780,780,0
20230830,135300,7780,780,780,780,780,0
20230830,135200,7780,780,780,780,780,0
20230830,135100,7780,780,780,780,780,0
20230830,135000,7780,780,780,780,780,0
20230830,134900,7780,780,780,780,780,0
20230830,134800,7780,780,780,780,780,0
20230830,134700,7780,780,780,780,780,0
20230830,134600,7780,780,780,780,780,0
20230830,134500,7780,780,780,780,780,0
20230830,134400,7780,780,780,780,780,0
20230830,134300,7780,780,780,780,780,0
20230830,134200,7780,780,780,780,780,0
20230830,134100,7780,780,780,780,780,0
20230830,134000,7780,780,780,780,780,0
20230830,133900,7780,780,780,780,780,0
20230830,133800,7780,780,780,780,780,0
20230830,133700,7780,780,780,780,780,0
20230830,133600,7780,780,780,780,780,0
20230830,133500,7780,780,780,780,780,0
20230830,133400,7780,780,780,780,780,0
20230830,133300,7780,780,780,780,780,0
20230830,133200,7780,780,780,780,780,0
20230830,133100,7780,780,780,780,780,0
20230830,133000,7780,780,780,780,780,0
20230830,132900,7780,780,780,780,780,0
20230830,132800,7780,780,780,780,780,0
20230830,132700,7780,780,780,780,780,0
20230830,132600,7780,780,780,780,780,0
20230830,132500,7780,780,780,780,780,0
20230830,132400,7780,780,780,780,780,0
20230830,132300,7780,780,780,780,780,0
20230830,132200,7780,780,780,780,780,0
20230830,132100,7780,780,780,780,780,0
20230830,132000,7780,780,780,780,780,0
20230830,131900,7780,780,780,780,780,0
20230830,131800,7780,780,780,780,780,0
20230830,131700,7780,780,780,780,780,0
20230830,131600,7780,780,780,780,780,0
20230830,131500,7780,780,780,780,780,0
20230830,131400,7780,780,780,780,780,0
20230830,131300,7780,780,780,780,780,0
20230830,131200,7780,780,780,780,780,0
20230830,131100,7780,780,780,780,780,0
20230830,131000,7780,780,780,780,780,0
20230830,130900,7780,780,780,780,780,0
20230830,130800,7780,780,780,780,780,0
20230830,130700,7780,780,780,780,780,0
20230830,130600,7780,780,780,780,780,0
20230830,130500,7780,780,780,780,780,0
20230830,130400,7780,780,780,780,780,0
20230830,130300,7780,780,780,780,780,0
20230830,130200,7780,780,780,780,780,0
20230830,130100,7780,780,780,780,780,0
20230830,130000,7780,780,780,780,780,0
20230830,125900,7780,780,780,780,780,0
20230830,125800,7780,780,780,780,780,0
20230830,125700,7780,780,780,780,780,0
20230830,125600,7780,780,780,780,780,0
20230830,125500,7780,780,780,780,780,0
20230830,125400,7780,780,780,780,780,0
20230830,125300,7780,780,780,780,780,0
20230830,125200,7780,780,780,780,780,0
20230830,125100,7780,780,780,780,780,0
20230830,125000,7780,780,780,780,780,0
20230830,124900,7780,780,780,780,780,0
20230830,124800,7780,780,780,780,780,0
20230830,124700,7780,780,780,780,780,0
20230830,124600,7780,780,780,780,780,0
20230830,124500,7780,780,780,780,780,0
20230830,124400,7780,780,780,780,780,0
20230830,124300,7780,780,780,780,780,0
20230830,124200,7780,780,780,780,780,0
20230830,124100,7780,780,780,780,780,0
20230830,124000,7780,780,780,780,780,0
20230830,123900,7780,780,780,780,780,0
20230830,123800,7780,780,780,780,780,0
20230830,123700,7780,780,780,780,780,0
20230830,123600,7780,780,780,780,780,0
20230830,123500,7780,780,780,780,780,0
20230830,123400,7780,780,780,780,780,0
20230830,123300,7780,780,780,780,780,0
20230830,123200,7780,780,780,780,780,0
20230830,123100,7780,780,780,780,780,0
20230830,123000,7780,780,780,780,780,0
20230830,122900,7780,780,780,780,780,0
20230830,122800,7780,780,780,780,780,0
20230830,122700,7780,780,780,780,780,0
20230830,122600,7780,780,780,780,780,0
20230830,122500,7780,780,780,780,780,0
20230830,122400,7780,780,780,780,780,0
20230830,122300,7780,780,780,780,780,0
20230830,122200,7780,780,780,780,780,0
20230830,122100,7780,780,780,780,780,0
20230830,122000,7780,780,780,780,780,0
20230830,121900,7780,780,780,780,780,0
20230830,121800,7780,780,780,780,780,0
20230830,121700,7780,780,780,780,780,0
20230830,121600,7780,780,780,780,780,0
20230830,121500,7780,780,780,780,780,0
20230830,121400,7780,780,780,780,780,0
20230830,121300,7780,780,780,780,780,0
20230830,121200,7780,780,780,780,780,0
20230830,121100,7780,780,780,780,780,0
20230830,121000,7780,780,780,780,780,0
20230830,120900,7780,780,780,780,780,0
20230830,120800,7780,780,780,780,780,0
20230830,120700,7780,780,780,780,780,0
20230830,120600,7780,780,780,780,780,0
20230830,120500,7780,780,780,780,780,0
20230830,120400,7780,780,780,780,780,0
20230830,120300,7780,780,780,780,780,0
20230830,120200,7780,780,780,780,780,0
20230830,120100,7780,780,780,780,780,0
20230830,120000,7780,780,780,780,780,0
20230830,115900,7780,780,780,780,780,0
20230830,115800,7780,780,780,780,780,0
20230830,115700,7780,780,780,780,780,0
20230830,115600,7780,780,780,780,780,0
20230830,115500,7780,780,780,780,780,0
20230830,115400,7780,780,780,780,780,0
20230830,115300,7780,780,780,780,780,0
20230830,115200,7780,780,780,780,780,0
20230830,115100,7780,780,780,780,780,0
20230830,115000,7780,780,780,780,780,0
20230830,114900,7780,780,780,780,780,0
20230830,114800,7780,780,780,780,780,0
20230830,114700,7780,780,780,780,780,0
20230830,114600,7780,780,780,780,780,0
20230830,114500,7780,780,780,780,780,0
20230830,114400,7780,780,780,780,780,0
20230830,114300,7780,780,780,780,780,0
20230830,114200,7780,780,780,780,780,0
20230830,114100,7780,780,780,780,780,0
20230830,114000,7780,780,780,780,780,0
20230830,113900,7780,780,780,780,780,0
20230830,113800,7780,780,780,780,780,0
20230830,113700,7780,780,780,780,780,0
20230830,113600,7780,780,780,780,780,0
20230830,113500,7780,780,780,780,780,0
20230830,113400,7780,780,780,780,780,0
20230830,113300,7780,780,780,780,780,0
20230830,113200,7780,780,780,780,780,0
20230830,113100,7780,780,780,780,780,0
20230830,113000,7780,780,780,780,780,0
20230830,112900,7780,780,780,780,780,0
20230830,112800,7780,780,780,780,780,0
20230830,112700,7780,780,780,780,780,0
20230830,112600,7780,780,780,780,780,0
20230830,112500,7780,780,780,780,780,0
20230830,112400,7780,780,780,780,780,0
20230830,112300,7780,780,780,780,780,0
20230830,112200,7780,780,780,780,780,0
20230830,112100,7780,780,780,780,780,0
20230830,112000,7780,780,780,780,780,0
20230830,111900,7780,780,780,780,780,0
20230830,111800,7780,780,780,780,780,0
20230830,111700,7780,780,780,780,780,0
20230830,111600,7780,780,780,780,780,0
20230830,111500,7780,780,780,780,780,0
20230830,111400,7780,780,780,780,780,0
20230830,111300,7780,780,780,780,780,0
20230830,111200,7780,780,780,780,780,0
20230830,111100,7780,780,780,780,780,0
20230830,111000,7780,780,780,780,780,0
20230830,110900,7780,780,780,780,780,0
20230830,110800,7780,780,780,780,780,0
20230830,110700,7780,780,780,780,780,0
20230830,110600,7780,780,780,780,780,0
20230830,110500,7780,780,780,780,780,0
20230830,110400,7780,780,780,780,780,0
20230830,110300,7780,780,780,780,780,0
20230830,110200,7780,780,780,780,780,0
20230830,110100,7780,780,780,780,780,0
20230830,110000,7780,780,780,780,780,0
20230830,105900,7780,780,780,780,780,0
20230830,105800,7780,780,780,780,780,0
20230830,105700,7780,780,780,780,780,0
20230830,105600,7780,780,780,780,780,0
20230830,105500,7780,780,780,780,780,0
20230830,105400,7780,780,780,780,780,0
20230830,105300,7780,780,780,780,780,0
20230830,105200,7780,780,780,780,780,0
20230830,105100,7780,780,780,780,780,0
20230830,105000,7780,780,780,780,780,0
20230830,104900,7780,780,780,780,780,0
20230830,104800,7780,780,780,780,780,0
20230830,104700,7780,780,780,780,780,0
20230830,104600,7780,780,780,780,780,0
20230830,104500,7780,780,780,780,780,0
20230830,104400,7780,780,780,780,780,0
20230830,104300,7780,780,780,780,780,0
20230830,104200,7780,780,780,780,780,0
20230830,104100,7780,780,780,780,780,0
20230830,104000,7780,780,780,780,780,0
20230830,103900,7780,780,780,780,780,0
20230830,103800,7780,780,780,780,780,0
20230830,103700,7780,780,780,780,780,0
20230830,103600,7780,780,780,780,780,0
20230830,103500,7780,780,780,780,780,0
20230830,103400,7780,780,780,780,780,0
20230830,103300,7780,780,780,780,780,0
20230830,103200,7780,780,780,780,780,0
20230830,103100,7780,780,780,780,780,0
20230830,103000,7780,780,780,780,780,0
20230830,102900,7780,780,780,780,780,0
20230830,102800,7780,780,780,780,780,0
20230830,102700,7780,780,780,780,780,0
20230830,102600,7780,780,780,780,780,0
20230830,102500,7780,780,780,780,780,0
20230830,102400,7780,780,780,780,780,0
20230830,102300,7780,780,780,780,780,0
20230830,102200,7780,780,780,780,780,0
20230830,102100,7780,780,780,780,780,0
20230830,102000,7780,780,780,780,780,0
20230830,101900,7780,780,780,780,780,0
20230830,101800,7780,780,780,780,780,0
20230830,101700,7780,780,780,780,780,0
20230830,101600,7780,780,780,780,780,0
20230830,101500,7780,780,780,780,780,0
20230830,101400,7780,780,780,780,780,0
20230830,101300,7780,780,780,780,780,0
20230830,101200,7780,780,780,780,780,0
20230830,101100,7780,780,780,780,780,0
20230830,101000,7780,780,780,780,780,0
20230830,100900,7780,780,780,780,780,0
20230830,100800,7780,780,780,780,780,0
20230830,100700,7780,780,780,780,780,0
20230830,100600,7780,780,780,780,780,0
20230830,100500,7780,780,780,780,780,0
20230830,100400,7780,780,780,780,780,0
20230830,100300,7780,780,780,780,780,0
20230830,100200,7780,780,780,780,780,0
20230830,100100,7780,780,780,780,780,0
20230830,100000,7780,780,780,780,780,0
20230830,095900,7780,780,780,780,780,0
20230830,095800,7780,780,780,780,780,0
20230830,095700,7780,780,780,780,780,0
20230830,095600,7780,780,780,780,780,0
20230830,095500,7780,780,780,780,780,0
20230830,095400,7780,780,780,780,780,0
20230830,095300,7780,780,780,780,780,0
20230830,095200,7780,780,780,780,780,0
20230830,095100,7780,780,780,780,780,0
20230830,095000,7780,780,780,780,780,0
20230830,094900,7780,780,780,780,780,0
20230830,094800,7780,780,780,780,780,0
20230830,094700,7780,780,780,780,780,0
20230830,094600,7780,780,780,780,780,0
20230830,094500,7780,780,780,780,780,0
20230830,094400,7780,780,780,780,780,0
20230830,094300,7780,780,780,780,780,0
20230830,094200,7780,780,780,780,780,0
20230830,094100,7780,780,780,780,780,0
20230830,094000,7780,780,780,780,780,0
20230830,093900,7780,780,780,780,780,0
20230830,093800,7780,780,780,780,780,0
20230830,093700,7780,780,700,780,700,11
20230830,093600,0,730,730,730,730,0
20230830,093500,0,730,730,730,730,0
20230830,093400,0,730,730,730,730,0
20230830,093300,0,730,730,730,730,0
20230830,093200,0,730,730,730,730,0
20230830,093100,0,730,730,730,730,0
20230830,093000,0,730,730,730,730,0
20230830,092900,0,730,730,730,730,0
20230830,092800,0,730,730,730,730,0
20230830,092700,0,730,730,730,730,0
20230830,092600,0,730,730,730,730,0
20230830,092500,0,730,730,730,730,0
20230830,092400,0,730,730,730,730,0
20230830,092300,0,730,730,730,730,0
20230830,092200,0,730,730,730,730,0
20230830,092100,0,730,730,730,730,0
20230830,092000,0,730,730,730,730,0
20230830,091900,0,730,730,730,730,0
20230830,091800,0,730,730,730,730,0
20230830,091700,0,730,730,730,730,0
20230830,091600,0,730,730,730,730,0
20230830,091500,0,730,730,730,730,0
20230830,091400,0,730,730,730,730,0
20230830,091300,0,730,730,730,730,0
20230830,091200,0,730,730,730,730,0
20230830,091100,0,730,730,730,730,0
20230830,091000,0,730,730,730,730,0
20230830,090900,0,730,730,730,730,0
20230830,090800,0,730,730,730,730,0
20230830,090700,0,730,730,730,730,0
20230830,090600,0,730,730,730,730,0
20230830,090500,0,730,730,730,730,0
20230830,090400,0,730,730,730,730,0
20230830,090300,0,730,730,730,730,0
20230830,090200,0,730,730,730,730,0
20230830,090100,0,730,730,730,730,0
20230830,090000,0,730,730,730,730,0