KissMeData/373340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205200,0,2520,2520,2520,2520,0
20230801,205100,0,2520,2520,2520,2520,0
20230801,205000,0,2520,2520,2520,2520,0
20230801,204900,0,2520,2520,2520,2520,0
20230801,204800,0,2520,2520,2520,2520,0
20230801,204700,0,2520,2520,2520,2520,0
20230801,204600,0,2520,2520,2520,2520,0
20230801,204500,0,2520,2520,2520,2520,0
20230801,204400,0,2520,2520,2520,2520,0
20230801,204300,0,2520,2520,2520,2520,0
20230801,204200,0,2520,2520,2520,2520,0
20230801,204100,0,2520,2520,2520,2520,0
20230801,204000,0,2520,2520,2520,2520,0
20230801,203900,0,2520,2520,2520,2520,0
20230801,203800,0,2520,2520,2520,2520,0
20230801,203700,0,2520,2520,2520,2520,0
20230801,203600,0,2520,2520,2520,2520,0
20230801,203500,0,2520,2520,2520,2520,0
20230801,203400,0,2520,2520,2520,2520,0
20230801,203300,0,2520,2520,2520,2520,0
20230801,203200,0,2520,2520,2520,2520,0
20230801,203100,0,2520,2520,2520,2520,0
20230801,203000,0,2520,2520,2520,2520,0
20230801,202900,0,2520,2520,2520,2520,0
20230801,202800,0,2520,2520,2520,2520,0
20230801,202700,0,2520,2520,2520,2520,0
20230801,202600,0,2520,2520,2520,2520,0
20230801,202500,0,2520,2520,2520,2520,0
20230801,202400,0,2520,2520,2520,2520,0
20230801,202300,0,2520,2520,2520,2520,0
20230801,202200,0,2520,2520,2520,2520,0
20230801,202100,0,2520,2520,2520,2520,0
20230801,202000,0,2520,2520,2520,2520,0
20230801,201900,0,2520,2520,2520,2520,0
20230801,201800,0,2520,2520,2520,2520,0
20230801,201700,0,2520,2520,2520,2520,0
20230801,201600,0,2520,2520,2520,2520,0
20230801,201500,0,2520,2520,2520,2520,0
20230801,201400,0,2520,2520,2520,2520,0
20230801,201300,0,2520,2520,2520,2520,0
20230801,201200,0,2520,2520,2520,2520,0
20230801,201100,0,2520,2520,2520,2520,0
20230801,201000,0,2520,2520,2520,2520,0
20230801,200900,0,2520,2520,2520,2520,0
20230801,200800,0,2520,2520,2520,2520,0
20230801,200700,0,2520,2520,2520,2520,0
20230801,200600,0,2520,2520,2520,2520,0
20230801,200500,0,2520,2520,2520,2520,0
20230801,200400,0,2520,2520,2520,2520,0
20230801,200300,0,2520,2520,2520,2520,0
20230801,200200,0,2520,2520,2520,2520,0
20230801,200100,0,2520,2520,2520,2520,0
20230801,200000,0,2520,2520,2520,2520,0
20230801,195900,0,2520,2520,2520,2520,0
20230801,195800,0,2520,2520,2520,2520,0
20230801,195700,0,2520,2520,2520,2520,0
20230801,195600,0,2520,2520,2520,2520,0
20230801,195500,0,2520,2520,2520,2520,0
20230801,195400,0,2520,2520,2520,2520,0
20230801,195300,0,2520,2520,2520,2520,0
20230801,195200,0,2520,2520,2520,2520,0
20230801,195100,0,2520,2520,2520,2520,0
20230801,195000,0,2520,2520,2520,2520,0
20230801,194900,0,2520,2520,2520,2520,0
20230801,194800,0,2520,2520,2520,2520,0
20230801,194700,0,2520,2520,2520,2520,0
20230801,194600,0,2520,2520,2520,2520,0
20230801,194500,0,2520,2520,2520,2520,0
20230801,194400,0,2520,2520,2520,2520,0
20230801,194300,0,2520,2520,2520,2520,0
20230801,194200,0,2520,2520,2520,2520,0
20230801,194100,0,2520,2520,2520,2520,0
20230801,194000,0,2520,2520,2520,2520,0
20230801,193900,0,2520,2520,2520,2520,0
20230801,193800,0,2520,2520,2520,2520,0
20230801,193700,0,2520,2520,2520,2520,0
20230801,193600,0,2520,2520,2520,2520,0
20230801,193500,0,2520,2520,2520,2520,0
20230801,193400,0,2520,2520,2520,2520,0
20230801,193300,0,2520,2520,2520,2520,0
20230801,193200,0,2520,2520,2520,2520,0
20230801,193100,0,2520,2520,2520,2520,0
20230801,193000,0,2520,2520,2520,2520,0
20230801,192900,0,2520,2520,2520,2520,0
20230801,192800,0,2520,2520,2520,2520,0
20230801,192700,0,2520,2520,2520,2520,0
20230801,192600,0,2520,2520,2520,2520,0
20230801,192500,0,2520,2520,2520,2520,0
20230801,192400,0,2520,2520,2520,2520,0
20230801,192300,0,2520,2520,2520,2520,0
20230801,192200,0,2520,2520,2520,2520,0
20230801,192100,0,2520,2520,2520,2520,0
20230801,192000,0,2520,2520,2520,2520,0
20230801,191900,0,2520,2520,2520,2520,0
20230801,191800,0,2520,2520,2520,2520,0
20230801,191700,0,2520,2520,2520,2520,0
20230801,191600,0,2520,2520,2520,2520,0
20230801,191500,0,2520,2520,2520,2520,0
20230801,191400,0,2520,2520,2520,2520,0
20230801,191300,0,2520,2520,2520,2520,0
20230801,191200,0,2520,2520,2520,2520,0
20230801,191100,0,2520,2520,2520,2520,0
20230801,191000,0,2520,2520,2520,2520,0
20230801,190900,0,2520,2520,2520,2520,0
20230801,190800,0,2520,2520,2520,2520,0
20230801,190700,0,2520,2520,2520,2520,0
20230801,190600,0,2520,2520,2520,2520,0
20230801,190500,0,2520,2520,2520,2520,0
20230801,190400,0,2520,2520,2520,2520,0
20230801,190300,0,2520,2520,2520,2520,0
20230801,190200,0,2520,2520,2520,2520,0
20230801,190100,0,2520,2520,2520,2520,0
20230801,190000,0,2520,2520,2520,2520,0
20230801,185900,0,2520,2520,2520,2520,0
20230801,185800,0,2520,2520,2520,2520,0
20230801,185700,0,2520,2520,2520,2520,0
20230801,185600,0,2520,2520,2520,2520,0
20230801,185500,0,2520,2520,2520,2520,0
20230801,185400,0,2520,2520,2520,2520,0
20230801,185300,0,2520,2520,2520,2520,0
20230801,185200,0,2520,2520,2520,2520,0
20230801,185100,0,2520,2520,2520,2520,0
20230801,185000,0,2520,2520,2520,2520,0
20230801,184900,0,2520,2520,2520,2520,0
20230801,184800,0,2520,2520,2520,2520,0
20230801,184700,0,2520,2520,2520,2520,0
20230801,184600,0,2520,2520,2520,2520,0
20230801,184500,0,2520,2520,2520,2520,0
20230801,184400,0,2520,2520,2520,2520,0
20230801,184300,0,2520,2520,2520,2520,0
20230801,184200,0,2520,2520,2520,2520,0
20230801,184100,0,2520,2520,2520,2520,0
20230801,184000,0,2520,2520,2520,2520,0
20230801,183900,0,2520,2520,2520,2520,0
20230801,183800,0,2520,2520,2520,2520,0
20230801,183700,0,2520,2520,2520,2520,0
20230801,183600,0,2520,2520,2520,2520,0
20230801,183500,0,2520,2520,2520,2520,0
20230801,183400,0,2520,2520,2520,2520,0
20230801,183300,0,2520,2520,2520,2520,0
20230801,183200,0,2520,2520,2520,2520,0
20230801,183100,0,2520,2520,2520,2520,0
20230801,183000,0,2520,2520,2520,2520,0
20230801,182900,0,2520,2520,2520,2520,0
20230801,182800,0,2520,2520,2520,2520,0
20230801,182700,0,2520,2520,2520,2520,0
20230801,182600,0,2520,2520,2520,2520,0
20230801,182500,0,2520,2520,2520,2520,0
20230801,182400,0,2520,2520,2520,2520,0
20230801,182300,0,2520,2520,2520,2520,0
20230801,182200,0,2520,2520,2520,2520,0
20230801,182100,0,2520,2520,2520,2520,0
20230801,182000,0,2520,2520,2520,2520,0
20230801,181900,0,2520,2520,2520,2520,0
20230801,181800,0,2520,2520,2520,2520,0
20230801,181700,0,2520,2520,2520,2520,0
20230801,181600,0,2520,2520,2520,2520,0
20230801,181500,0,2520,2520,2520,2520,0
20230801,181400,0,2520,2520,2520,2520,0
20230801,181300,0,2520,2520,2520,2520,0
20230801,181200,0,2520,2520,2520,2520,0
20230801,181100,0,2520,2520,2520,2520,0
20230801,181000,0,2520,2520,2520,2520,0
20230801,180900,0,2520,2520,2520,2520,0
20230801,180800,0,2520,2520,2520,2520,0
20230801,180700,0,2520,2520,2520,2520,0
20230801,180600,0,2520,2520,2520,2520,0
20230801,180500,0,2520,2520,2520,2520,0
20230801,180400,0,2520,2520,2520,2520,0
20230801,180300,0,2520,2520,2520,2520,0
20230801,180200,0,2520,2520,2520,2520,0
20230801,180100,0,2520,2520,2520,2520,0
20230801,180000,0,2520,2520,2520,2520,0
20230801,175900,0,2520,2520,2520,2520,0
20230801,175800,0,2520,2520,2520,2520,0
20230801,175700,0,2520,2520,2520,2520,0
20230801,175600,0,2520,2520,2520,2520,0
20230801,175500,0,2520,2520,2520,2520,0
20230801,175400,0,2520,2520,2520,2520,0
20230801,175300,0,2520,2520,2520,2520,0
20230801,175200,0,2520,2520,2520,2520,0
20230801,175100,0,2520,2520,2520,2520,0
20230801,175000,0,2520,2520,2520,2520,0
20230801,174900,0,2520,2520,2520,2520,0
20230801,174800,0,2520,2520,2520,2520,0
20230801,174700,0,2520,2520,2520,2520,0
20230801,174600,0,2520,2520,2520,2520,0
20230801,174500,0,2520,2520,2520,2520,0
20230801,174400,0,2520,2520,2520,2520,0
20230801,174300,0,2520,2520,2520,2520,0
20230801,174200,0,2520,2520,2520,2520,0
20230801,174100,0,2520,2520,2520,2520,0
20230801,174000,0,2520,2520,2520,2520,0
20230801,173900,0,2520,2520,2520,2520,0
20230801,173800,0,2520,2520,2520,2520,0
20230801,173700,0,2520,2520,2520,2520,0
20230801,173600,0,2520,2520,2520,2520,0
20230801,173500,0,2520,2520,2520,2520,0
20230801,173400,0,2520,2520,2520,2520,0
20230801,173300,0,2520,2520,2520,2520,0
20230801,173200,0,2520,2520,2520,2520,0
20230801,173100,0,2520,2520,2520,2520,0
20230801,173000,0,2520,2520,2520,2520,0
20230801,172900,0,2520,2520,2520,2520,0
20230801,172800,0,2520,2520,2520,2520,0
20230801,172700,0,2520,2520,2520,2520,0
20230801,172600,0,2520,2520,2520,2520,0
20230801,172500,0,2520,2520,2520,2520,0
20230801,172400,0,2520,2520,2520,2520,0
20230801,172300,0,2520,2520,2520,2520,0
20230801,172200,0,2520,2520,2520,2520,0
20230801,172100,0,2520,2520,2520,2520,0
20230801,172000,0,2520,2520,2520,2520,0
20230801,171900,0,2520,2520,2520,2520,0
20230801,171800,0,2520,2520,2520,2520,0
20230801,171700,0,2520,2520,2520,2520,0
20230801,171600,0,2520,2520,2520,2520,0
20230801,171500,0,2520,2520,2520,2520,0
20230801,171400,0,2520,2520,2520,2520,0
20230801,171300,0,2520,2520,2520,2520,0
20230801,171200,0,2520,2520,2520,2520,0
20230801,171100,0,2520,2520,2520,2520,0
20230801,171000,0,2520,2520,2520,2520,0
20230801,170900,0,2520,2520,2520,2520,0
20230801,170800,0,2520,2520,2520,2520,0
20230801,170700,0,2520,2520,2520,2520,0
20230801,170600,0,2520,2520,2520,2520,0
20230801,170500,0,2520,2520,2520,2520,0
20230801,170400,0,2520,2520,2520,2520,0
20230801,170300,0,2520,2520,2520,2520,0
20230801,170200,0,2520,2520,2520,2520,0
20230801,170100,0,2520,2520,2520,2520,0
20230801,170000,0,2520,2520,2520,2520,0
20230801,165900,0,2520,2520,2520,2520,0
20230801,165800,0,2520,2520,2520,2520,0
20230801,165700,0,2520,2520,2520,2520,0
20230801,165600,0,2520,2520,2520,2520,0
20230801,165500,0,2520,2520,2520,2520,0
20230801,165400,0,2520,2520,2520,2520,0
20230801,165300,0,2520,2520,2520,2520,0
20230801,165200,0,2520,2520,2520,2520,0
20230801,165100,0,2520,2520,2520,2520,0
20230801,165000,0,2520,2520,2520,2520,0
20230801,164900,0,2520,2520,2520,2520,0
20230801,164800,0,2520,2520,2520,2520,0
20230801,164700,0,2520,2520,2520,2520,0
20230801,164600,0,2520,2520,2520,2520,0
20230801,164500,0,2520,2520,2520,2520,0
20230801,164400,0,2520,2520,2520,2520,0
20230801,164300,0,2520,2520,2520,2520,0
20230801,164200,0,2520,2520,2520,2520,0
20230801,164100,0,2520,2520,2520,2520,0
20230801,164000,0,2520,2520,2520,2520,0
20230801,163900,0,2520,2520,2520,2520,0
20230801,163800,0,2520,2520,2520,2520,0
20230801,163700,0,2520,2520,2520,2520,0
20230801,163600,0,2520,2520,2520,2520,0
20230801,163500,0,2520,2520,2520,2520,0
20230801,163400,0,2520,2520,2520,2520,0
20230801,163300,0,2520,2520,2520,2520,0
20230801,163200,0,2520,2520,2520,2520,0
20230801,163100,0,2520,2520,2520,2520,0
20230801,163000,0,2520,2520,2520,2520,0
20230801,162900,0,2520,2520,2520,2520,0
20230801,162800,0,2520,2520,2520,2520,0
20230801,162700,0,2520,2520,2520,2520,0
20230801,162600,0,2520,2520,2520,2520,0
20230801,162500,0,2520,2520,2520,2520,0
20230801,162400,0,2520,2520,2520,2520,0
20230801,162300,0,2520,2520,2520,2520,0
20230801,162200,0,2520,2520,2520,2520,0
20230801,162100,0,2520,2520,2520,2520,0
20230801,162000,0,2520,2520,2520,2520,0
20230801,161900,0,2520,2520,2520,2520,0
20230801,161800,0,2520,2520,2520,2520,0
20230801,161700,0,2520,2520,2520,2520,0
20230801,161600,0,2520,2520,2520,2520,0
20230801,161500,0,2520,2520,2520,2520,0
20230801,161400,0,2520,2520,2520,2520,0
20230801,161300,0,2520,2520,2520,2520,0
20230801,161200,0,2520,2520,2520,2520,0
20230801,161100,0,2520,2520,2520,2520,0
20230801,161000,0,2520,2520,2520,2520,0
20230801,160900,0,2520,2520,2520,2520,0
20230801,160800,0,2520,2520,2520,2520,0
20230801,160700,0,2520,2520,2520,2520,0
20230801,160600,0,2520,2520,2520,2520,0
20230801,160500,0,2520,2520,2520,2520,0
20230801,160400,0,2520,2520,2520,2520,0
20230801,160300,0,2520,2520,2520,2520,0
20230801,160200,0,2520,2520,2520,2520,0
20230801,160100,0,2520,2520,2520,2520,0
20230801,160000,0,2520,2520,2520,2520,0
20230801,155900,0,2520,2520,2520,2520,0
20230801,155800,0,2520,2520,2520,2520,0
20230801,155700,0,2520,2520,2520,2520,0
20230801,155600,0,2520,2520,2520,2520,0
20230801,155500,0,2520,2520,2520,2520,0
20230801,155400,0,2520,2520,2520,2520,0
20230801,155300,0,2520,2520,2520,2520,0
20230801,155200,0,2520,2520,2520,2520,0
20230801,155100,0,2520,2520,2520,2520,0
20230801,155000,0,2520,2520,2520,2520,0
20230801,154900,0,2520,2520,2520,2520,0
20230801,154800,0,2520,2520,2520,2520,0
20230801,154700,0,2520,2520,2520,2520,0
20230801,154600,0,2520,2520,2520,2520,0
20230801,154500,0,2520,2520,2520,2520,0
20230801,154400,0,2520,2520,2520,2520,0
20230801,154300,0,2520,2520,2520,2520,0
20230801,154200,0,2520,2520,2520,2520,0
20230801,154100,0,2520,2520,2520,2520,0
20230801,154000,0,2520,2520,2520,2520,0
20230801,153900,0,2520,2520,2520,2520,0
20230801,153800,0,2520,2520,2520,2520,0
20230801,153700,0,2520,2520,2520,2520,0
20230801,153600,0,2520,2520,2520,2520,0
20230801,153500,0,2520,2520,2520,2520,0
20230801,153400,0,2520,2520,2520,2520,0
20230801,153300,0,2520,2520,2520,2520,0
20230801,153200,0,2520,2520,2520,2520,0
20230801,153100,0,2520,2520,2520,2520,0
20230801,153000,0,2520,2520,2520,2520,0
20230801,152900,0,2520,2520,2520,2520,0
20230801,152800,0,2520,2520,2520,2520,0
20230801,152700,0,2520,2520,2520,2520,0
20230801,152600,0,2520,2520,2520,2520,0
20230801,152500,0,2520,2520,2520,2520,0
20230801,152400,0,2520,2520,2520,2520,0
20230801,152300,0,2520,2520,2520,2520,0
20230801,152200,0,2520,2520,2520,2520,0
20230801,152100,0,2520,2520,2520,2520,0
20230801,152000,0,2520,2520,2520,2520,0
20230801,151900,0,2520,2520,2520,2520,0
20230801,151800,0,2520,2520,2520,2520,0
20230801,151700,0,2520,2520,2520,2520,0
20230801,151600,0,2520,2520,2520,2520,0
20230801,151500,0,2520,2520,2520,2520,0
20230801,151400,0,2520,2520,2520,2520,0
20230801,151300,0,2520,2520,2520,2520,0
20230801,151200,0,2520,2520,2520,2520,0
20230801,151100,0,2520,2520,2520,2520,0
20230801,151000,0,2520,2520,2520,2520,0
20230801,150900,0,2520,2520,2520,2520,0
20230801,150800,0,2520,2520,2520,2520,0
20230801,150700,0,2520,2520,2520,2520,0
20230801,150600,0,2520,2520,2520,2520,0
20230801,150500,0,2520,2520,2520,2520,0
20230801,150400,0,2520,2520,2520,2520,0
20230801,150300,0,2520,2520,2520,2520,0
20230801,150200,0,2520,2520,2520,2520,0
20230801,150100,0,2520,2520,2520,2520,0
20230801,150000,0,2520,2520,2520,2520,0
20230801,145900,0,2520,2520,2520,2520,0
20230801,145800,0,2520,2520,2520,2520,0
20230801,145700,0,2520,2520,2520,2520,0
20230801,145600,0,2520,2520,2520,2520,0
20230801,145500,0,2520,2520,2520,2520,0
20230801,145400,0,2520,2520,2520,2520,0
20230801,145300,0,2520,2520,2520,2520,0
20230801,145200,0,2520,2520,2520,2520,0
20230801,145100,0,2520,2520,2520,2520,0
20230801,145000,0,2520,2520,2520,2520,0
20230801,144900,0,2520,2520,2520,2520,0
20230801,144800,0,2520,2520,2520,2520,0
20230801,144700,0,2520,2520,2520,2520,0
20230801,144600,0,2520,2520,2520,2520,0
20230801,144500,0,2520,2520,2520,2520,0
20230801,144400,0,2520,2520,2520,2520,0
20230801,144300,0,2520,2520,2520,2520,0
20230801,144200,0,2520,2520,2520,2520,0
20230801,144100,0,2520,2520,2520,2520,0
20230801,144000,0,2520,2520,2520,2520,0
20230801,143900,0,2520,2520,2520,2520,0
20230801,143800,0,2520,2520,2520,2520,0
20230801,143700,0,2520,2520,2520,2520,0
20230801,143600,0,2520,2520,2520,2520,0
20230801,143500,0,2520,2520,2520,2520,0
20230801,143400,0,2520,2520,2520,2520,0
20230801,143300,0,2520,2520,2520,2520,0
20230801,143200,0,2520,2520,2520,2520,0
20230801,143100,0,2520,2520,2520,2520,0
20230801,143000,0,2520,2520,2520,2520,0
20230801,142900,0,2520,2520,2520,2520,0
20230801,142800,0,2520,2520,2520,2520,0
20230801,142700,0,2520,2520,2520,2520,0
20230801,142600,0,2520,2520,2520,2520,0
20230801,142500,0,2520,2520,2520,2520,0
20230801,142400,0,2520,2520,2520,2520,0
20230801,142300,0,2520,2520,2520,2520,0
20230801,142200,0,2520,2520,2520,2520,0
20230801,142100,0,2520,2520,2520,2520,0
20230801,142000,0,2520,2520,2520,2520,0
20230801,141900,0,2520,2520,2520,2520,0
20230801,141800,0,2520,2520,2520,2520,0
20230801,141700,0,2520,2520,2520,2520,0
20230801,141600,0,2520,2520,2520,2520,0
20230801,141500,0,2520,2520,2520,2520,0
20230801,141400,0,2520,2520,2520,2520,0
20230801,141300,0,2520,2520,2520,2520,0
20230801,141200,0,2520,2520,2520,2520,0
20230801,141100,0,2520,2520,2520,2520,0
20230801,141000,0,2520,2520,2520,2520,0
20230801,140900,0,2520,2520,2520,2520,0
20230801,140800,0,2520,2520,2520,2520,0
20230801,140700,0,2520,2520,2520,2520,0
20230801,140600,0,2520,2520,2520,2520,0
20230801,140500,0,2520,2520,2520,2520,0
20230801,140400,0,2520,2520,2520,2520,0
20230801,140300,0,2520,2520,2520,2520,0
20230801,140200,0,2520,2520,2520,2520,0
20230801,140100,0,2520,2520,2520,2520,0
20230801,140000,0,2520,2520,2520,2520,0
20230801,135900,0,2520,2520,2520,2520,0
20230801,135800,0,2520,2520,2520,2520,0
20230801,135700,0,2520,2520,2520,2520,0
20230801,135600,0,2520,2520,2520,2520,0
20230801,135500,0,2520,2520,2520,2520,0
20230801,135400,0,2520,2520,2520,2520,0
20230801,135300,0,2520,2520,2520,2520,0
20230801,135200,0,2520,2520,2520,2520,0
20230801,135100,0,2520,2520,2520,2520,0
20230801,135000,0,2520,2520,2520,2520,0
20230801,134900,0,2520,2520,2520,2520,0
20230801,134800,0,2520,2520,2520,2520,0
20230801,134700,0,2520,2520,2520,2520,0
20230801,134600,0,2520,2520,2520,2520,0
20230801,134500,0,2520,2520,2520,2520,0
20230801,134400,0,2520,2520,2520,2520,0
20230801,134300,0,2520,2520,2520,2520,0
20230801,134200,0,2520,2520,2520,2520,0
20230801,134100,0,2520,2520,2520,2520,0
20230801,134000,0,2520,2520,2520,2520,0
20230801,133900,0,2520,2520,2520,2520,0
20230801,133800,0,2520,2520,2520,2520,0
20230801,133700,0,2520,2520,2520,2520,0
20230801,133600,0,2520,2520,2520,2520,0
20230801,133500,0,2520,2520,2520,2520,0
20230801,133400,0,2520,2520,2520,2520,0
20230801,133300,0,2520,2520,2520,2520,0
20230801,133200,0,2520,2520,2520,2520,0
20230801,133100,0,2520,2520,2520,2520,0
20230801,133000,0,2520,2520,2520,2520,0
20230801,132900,0,2520,2520,2520,2520,0
20230801,132800,0,2520,2520,2520,2520,0
20230801,132700,0,2520,2520,2520,2520,0
20230801,132600,0,2520,2520,2520,2520,0
20230801,132500,0,2520,2520,2520,2520,0
20230801,132400,0,2520,2520,2520,2520,0
20230801,132300,0,2520,2520,2520,2520,0
20230801,132200,0,2520,2520,2520,2520,0
20230801,132100,0,2520,2520,2520,2520,0
20230801,132000,0,2520,2520,2520,2520,0
20230801,131900,0,2520,2520,2520,2520,0
20230801,131800,0,2520,2520,2520,2520,0
20230801,131700,0,2520,2520,2520,2520,0
20230801,131600,0,2520,2520,2520,2520,0
20230801,131500,0,2520,2520,2520,2520,0
20230801,131400,0,2520,2520,2520,2520,0
20230801,131300,0,2520,2520,2520,2520,0
20230801,131200,0,2520,2520,2520,2520,0
20230801,131100,0,2520,2520,2520,2520,0
20230801,131000,0,2520,2520,2520,2520,0
20230801,130900,0,2520,2520,2520,2520,0
20230801,130800,0,2520,2520,2520,2520,0
20230801,130700,0,2520,2520,2520,2520,0
20230801,130600,0,2520,2520,2520,2520,0
20230801,130500,0,2520,2520,2520,2520,0
20230801,130400,0,2520,2520,2520,2520,0
20230801,130300,0,2520,2520,2520,2520,0
20230801,130200,0,2520,2520,2520,2520,0
20230801,130100,0,2520,2520,2520,2520,0
20230801,130000,0,2520,2520,2520,2520,0
20230801,125900,0,2520,2520,2520,2520,0
20230801,125800,0,2520,2520,2520,2520,0
20230801,125700,0,2520,2520,2520,2520,0
20230801,125600,0,2520,2520,2520,2520,0
20230801,125500,0,2520,2520,2520,2520,0
20230801,125400,0,2520,2520,2520,2520,0
20230801,125300,0,2520,2520,2520,2520,0
20230801,125200,0,2520,2520,2520,2520,0
20230801,125100,0,2520,2520,2520,2520,0
20230801,125000,0,2520,2520,2520,2520,0
20230801,124900,0,2520,2520,2520,2520,0
20230801,124800,0,2520,2520,2520,2520,0
20230801,124700,0,2520,2520,2520,2520,0
20230801,124600,0,2520,2520,2520,2520,0
20230801,124500,0,2520,2520,2520,2520,0
20230801,124400,0,2520,2520,2520,2520,0
20230801,124300,0,2520,2520,2520,2520,0
20230801,124200,0,2520,2520,2520,2520,0
20230801,124100,0,2520,2520,2520,2520,0
20230801,124000,0,2520,2520,2520,2520,0
20230801,123900,0,2520,2520,2520,2520,0
20230801,123800,0,2520,2520,2520,2520,0
20230801,123700,0,2520,2520,2520,2520,0
20230801,123600,0,2520,2520,2520,2520,0
20230801,123500,0,2520,2520,2520,2520,0
20230801,123400,0,2520,2520,2520,2520,0
20230801,123300,0,2520,2520,2520,2520,0
20230801,123200,0,2520,2520,2520,2520,0
20230801,123100,0,2520,2520,2520,2520,0
20230801,123000,0,2520,2520,2520,2520,0
20230801,122900,0,2520,2520,2520,2520,0
20230801,122800,0,2520,2520,2520,2520,0
20230801,122700,0,2520,2520,2520,2520,0
20230801,122600,0,2520,2520,2520,2520,0
20230801,122500,0,2520,2520,2520,2520,0
20230801,122400,0,2520,2520,2520,2520,0
20230801,122300,0,2520,2520,2520,2520,0
20230801,122200,0,2520,2520,2520,2520,0
20230801,122100,0,2520,2520,2520,2520,0
20230801,122000,0,2520,2520,2520,2520,0
20230801,121900,0,2520,2520,2520,2520,0
20230801,121800,0,2520,2520,2520,2520,0
20230801,121700,0,2520,2520,2520,2520,0
20230801,121600,0,2520,2520,2520,2520,0
20230801,121500,0,2520,2520,2520,2520,0
20230801,121400,0,2520,2520,2520,2520,0
20230801,121300,0,2520,2520,2520,2520,0
20230801,121200,0,2520,2520,2520,2520,0
20230801,121100,0,2520,2520,2520,2520,0
20230801,121000,0,2520,2520,2520,2520,0
20230801,120900,0,2520,2520,2520,2520,0
20230801,120800,0,2520,2520,2520,2520,0
20230801,120700,0,2520,2520,2520,2520,0
20230801,120600,0,2520,2520,2520,2520,0
20230801,120500,0,2520,2520,2520,2520,0
20230801,120400,0,2520,2520,2520,2520,0
20230801,120300,0,2520,2520,2520,2520,0
20230801,120200,0,2520,2520,2520,2520,0
20230801,120100,0,2520,2520,2520,2520,0
20230801,120000,0,2520,2520,2520,2520,0
20230801,115900,0,2520,2520,2520,2520,0
20230801,115800,0,2520,2520,2520,2520,0
20230801,115700,0,2520,2520,2520,2520,0
20230801,115600,0,2520,2520,2520,2520,0
20230801,115500,0,2520,2520,2520,2520,0
20230801,115400,0,2520,2520,2520,2520,0
20230801,115300,0,2520,2520,2520,2520,0
20230801,115200,0,2520,2520,2520,2520,0
20230801,115100,0,2520,2520,2520,2520,0
20230801,115000,0,2520,2520,2520,2520,0
20230801,114900,0,2520,2520,2520,2520,0
20230801,114800,0,2520,2520,2520,2520,0
20230801,114700,0,2520,2520,2520,2520,0
20230801,114600,0,2520,2520,2520,2520,0
20230801,114500,0,2520,2520,2520,2520,0
20230801,114400,0,2520,2520,2520,2520,0
20230801,114300,0,2520,2520,2520,2520,0
20230801,114200,0,2520,2520,2520,2520,0
20230801,114100,0,2520,2520,2520,2520,0
20230801,114000,0,2520,2520,2520,2520,0
20230801,113900,0,2520,2520,2520,2520,0
20230801,113800,0,2520,2520,2520,2520,0
20230801,113700,0,2520,2520,2520,2520,0
20230801,113600,0,2520,2520,2520,2520,0
20230801,113500,0,2520,2520,2520,2520,0
20230801,113400,0,2520,2520,2520,2520,0
20230801,113300,0,2520,2520,2520,2520,0
20230801,113200,0,2520,2520,2520,2520,0
20230801,113100,0,2520,2520,2520,2520,0
20230801,113000,0,2520,2520,2520,2520,0
20230801,112900,0,2520,2520,2520,2520,0
20230801,112800,0,2520,2520,2520,2520,0
20230801,112700,0,2520,2520,2520,2520,0
20230801,112600,0,2520,2520,2520,2520,0
20230801,112500,0,2520,2520,2520,2520,0
20230801,112400,0,2520,2520,2520,2520,0
20230801,112300,0,2520,2520,2520,2520,0
20230801,112200,0,2520,2520,2520,2520,0
20230801,112100,0,2520,2520,2520,2520,0
20230801,112000,0,2520,2520,2520,2520,0
20230801,111900,0,2520,2520,2520,2520,0
20230801,111800,0,2520,2520,2520,2520,0
20230801,111700,0,2520,2520,2520,2520,0
20230801,111600,0,2520,2520,2520,2520,0
20230801,111500,0,2520,2520,2520,2520,0
20230801,111400,0,2520,2520,2520,2520,0
20230801,111300,0,2520,2520,2520,2520,0
20230801,111200,0,2520,2520,2520,2520,0
20230801,111100,0,2520,2520,2520,2520,0
20230801,111000,0,2520,2520,2520,2520,0
20230801,110900,0,2520,2520,2520,2520,0
20230801,110800,0,2520,2520,2520,2520,0
20230801,110700,0,2520,2520,2520,2520,0
20230801,110600,0,2520,2520,2520,2520,0
20230801,110500,0,2520,2520,2520,2520,0
20230801,110400,0,2520,2520,2520,2520,0
20230801,110300,0,2520,2520,2520,2520,0
20230801,110200,0,2520,2520,2520,2520,0
20230801,110100,0,2520,2520,2520,2520,0
20230801,110000,0,2520,2520,2520,2520,0
20230801,105900,0,2520,2520,2520,2520,0
20230801,105800,0,2520,2520,2520,2520,0
20230801,105700,0,2520,2520,2520,2520,0
20230801,105600,0,2520,2520,2520,2520,0
20230801,105500,0,2520,2520,2520,2520,0
20230801,105400,0,2520,2520,2520,2520,0
20230801,105300,0,2520,2520,2520,2520,0
20230801,105200,0,2520,2520,2520,2520,0
20230801,105100,0,2520,2520,2520,2520,0
20230801,105000,0,2520,2520,2520,2520,0
20230801,104900,0,2520,2520,2520,2520,0
20230801,104800,0,2520,2520,2520,2520,0
20230801,104700,0,2520,2520,2520,2520,0
20230801,104600,0,2520,2520,2520,2520,0
20230801,104500,0,2520,2520,2520,2520,0
20230801,104400,0,2520,2520,2520,2520,0
20230801,104300,0,2520,2520,2520,2520,0
20230801,104200,0,2520,2520,2520,2520,0
20230801,104100,0,2520,2520,2520,2520,0
20230801,104000,0,2520,2520,2520,2520,0
20230801,103900,0,2520,2520,2520,2520,0
20230801,103800,0,2520,2520,2520,2520,0
20230801,103700,0,2520,2520,2520,2520,0
20230801,103600,0,2520,2520,2520,2520,0
20230801,103500,0,2520,2520,2520,2520,0
20230801,103400,0,2520,2520,2520,2520,0
20230801,103300,0,2520,2520,2520,2520,0
20230801,103200,0,2520,2520,2520,2520,0
20230801,103100,0,2520,2520,2520,2520,0
20230801,103000,0,2520,2520,2520,2520,0
20230801,102900,0,2520,2520,2520,2520,0
20230801,102800,0,2520,2520,2520,2520,0
20230801,102700,0,2520,2520,2520,2520,0
20230801,102600,0,2520,2520,2520,2520,0
20230801,102500,0,2520,2520,2520,2520,0
20230801,102400,0,2520,2520,2520,2520,0
20230801,102300,0,2520,2520,2520,2520,0
20230801,102200,0,2520,2520,2520,2520,0
20230801,102100,0,2520,2520,2520,2520,0
20230801,102000,0,2520,2520,2520,2520,0
20230801,101900,0,2520,2520,2520,2520,0
20230801,101800,0,2520,2520,2520,2520,0
20230801,101700,0,2520,2520,2520,2520,0
20230801,101600,0,2520,2520,2520,2520,0
20230801,101500,0,2520,2520,2520,2520,0
20230801,101400,0,2520,2520,2520,2520,0
20230801,101300,0,2520,2520,2520,2520,0
20230801,101200,0,2520,2520,2520,2520,0
20230801,101100,0,2520,2520,2520,2520,0
20230801,101000,0,2520,2520,2520,2520,0
20230801,100900,0,2520,2520,2520,2520,0
20230801,100800,0,2520,2520,2520,2520,0
20230801,100700,0,2520,2520,2520,2520,0
20230801,100600,0,2520,2520,2520,2520,0
20230801,100500,0,2520,2520,2520,2520,0
20230801,100400,0,2520,2520,2520,2520,0
20230801,100300,0,2520,2520,2520,2520,0
20230801,100200,0,2520,2520,2520,2520,0
20230801,100100,0,2520,2520,2520,2520,0
20230801,100000,0,2520,2520,2520,2520,0
20230801,095900,0,2520,2520,2520,2520,0
20230801,095800,0,2520,2520,2520,2520,0
20230801,095700,0,2520,2520,2520,2520,0
20230801,095600,0,2520,2520,2520,2520,0
20230801,095500,0,2520,2520,2520,2520,0
20230801,095400,0,2520,2520,2520,2520,0
20230801,095300,0,2520,2520,2520,2520,0
20230801,095200,0,2520,2520,2520,2520,0
20230801,095100,0,2520,2520,2520,2520,0
20230801,095000,0,2520,2520,2520,2520,0
20230801,094900,0,2520,2520,2520,2520,0
20230801,094800,0,2520,2520,2520,2520,0
20230801,094700,0,2520,2520,2520,2520,0
20230801,094600,0,2520,2520,2520,2520,0
20230801,094500,0,2520,2520,2520,2520,0
20230801,094400,0,2520,2520,2520,2520,0
20230801,094300,0,2520,2520,2520,2520,0
20230801,094200,0,2520,2520,2520,2520,0
20230801,094100,0,2520,2520,2520,2520,0
20230801,094000,0,2520,2520,2520,2520,0
20230801,093900,0,2520,2520,2520,2520,0
20230801,093800,0,2520,2520,2520,2520,0
20230801,093700,0,2520,2520,2520,2520,0
20230801,093600,0,2520,2520,2520,2520,0
20230801,093500,0,2520,2520,2520,2520,0
20230801,093400,0,2520,2520,2520,2520,0
20230801,093300,0,2520,2520,2520,2520,0
20230801,093200,0,2520,2520,2520,2520,0
20230801,093100,0,2520,2520,2520,2520,0
20230801,093000,0,2520,2520,2520,2520,0
20230801,092900,0,2520,2520,2520,2520,0
20230801,092800,0,2520,2520,2520,2520,0
20230801,092700,0,2520,2520,2520,2520,0
20230801,092600,0,2520,2520,2520,2520,0
20230801,092500,0,2520,2520,2520,2520,0
20230801,092400,0,2520,2520,2520,2520,0
20230801,092300,0,2520,2520,2520,2520,0
20230801,092200,0,2520,2520,2520,2520,0
20230801,092100,0,2520,2520,2520,2520,0
20230801,092000,0,2520,2520,2520,2520,0
20230801,091900,0,2520,2520,2520,2520,0
20230801,091800,0,2520,2520,2520,2520,0
20230801,091700,0,2520,2520,2520,2520,0
20230801,091600,0,2520,2520,2520,2520,0
20230801,091500,0,2520,2520,2520,2520,0
20230801,091400,0,2520,2520,2520,2520,0
20230801,091300,0,2520,2520,2520,2520,0
20230801,091200,0,2520,2520,2520,2520,0
20230801,091100,0,2520,2520,2520,2520,0
20230801,091000,0,2520,2520,2520,2520,0
20230801,090900,0,2520,2520,2520,2520,0
20230801,090800,0,2520,2520,2520,2520,0
20230801,090700,0,2520,2520,2520,2520,0
20230801,090600,0,2520,2520,2520,2520,0
20230801,090500,0,2520,2520,2520,2520,0
20230801,090400,0,2520,2520,2520,2520,0
20230801,090300,0,2520,2520,2520,2520,0
20230801,090200,0,2520,2520,2520,2520,0
20230801,090100,0,2520,2520,2520,2520,0
20230801,090000,0,2520,2520,2520,2520,0