KissMeData/436610/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,210000,0,2790,2790,2790,2790,0
20230807,205900,0,2790,2790,2790,2790,0
20230807,205800,0,2790,2790,2790,2790,0
20230807,205700,0,2790,2790,2790,2790,0
20230807,205600,0,2790,2790,2790,2790,0
20230807,205500,0,2790,2790,2790,2790,0
20230807,205400,0,2790,2790,2790,2790,0
20230807,205300,0,2790,2790,2790,2790,0
20230807,205200,0,2790,2790,2790,2790,0
20230807,205100,0,2790,2790,2790,2790,0
20230807,205000,0,2790,2790,2790,2790,0
20230807,204900,0,2790,2790,2790,2790,0
20230807,204800,0,2790,2790,2790,2790,0
20230807,204700,0,2790,2790,2790,2790,0
20230807,204600,0,2790,2790,2790,2790,0
20230807,204500,0,2790,2790,2790,2790,0
20230807,204400,0,2790,2790,2790,2790,0
20230807,204300,0,2790,2790,2790,2790,0
20230807,204200,0,2790,2790,2790,2790,0
20230807,204100,0,2790,2790,2790,2790,0
20230807,204000,0,2790,2790,2790,2790,0
20230807,203900,0,2790,2790,2790,2790,0
20230807,203800,0,2790,2790,2790,2790,0
20230807,203700,0,2790,2790,2790,2790,0
20230807,203600,0,2790,2790,2790,2790,0
20230807,203500,0,2790,2790,2790,2790,0
20230807,203400,0,2790,2790,2790,2790,0
20230807,203300,0,2790,2790,2790,2790,0
20230807,203200,0,2790,2790,2790,2790,0
20230807,203100,0,2790,2790,2790,2790,0
20230807,203000,0,2790,2790,2790,2790,0
20230807,202900,0,2790,2790,2790,2790,0
20230807,202800,0,2790,2790,2790,2790,0
20230807,202700,0,2790,2790,2790,2790,0
20230807,202600,0,2790,2790,2790,2790,0
20230807,202500,0,2790,2790,2790,2790,0
20230807,202400,0,2790,2790,2790,2790,0
20230807,202300,0,2790,2790,2790,2790,0
20230807,202200,0,2790,2790,2790,2790,0
20230807,202100,0,2790,2790,2790,2790,0
20230807,202000,0,2790,2790,2790,2790,0
20230807,201900,0,2790,2790,2790,2790,0
20230807,201800,0,2790,2790,2790,2790,0
20230807,201700,0,2790,2790,2790,2790,0
20230807,201600,0,2790,2790,2790,2790,0
20230807,201500,0,2790,2790,2790,2790,0
20230807,201400,0,2790,2790,2790,2790,0
20230807,201300,0,2790,2790,2790,2790,0
20230807,201200,0,2790,2790,2790,2790,0
20230807,201100,0,2790,2790,2790,2790,0
20230807,201000,0,2790,2790,2790,2790,0
20230807,200900,0,2790,2790,2790,2790,0
20230807,200800,0,2790,2790,2790,2790,0
20230807,200700,0,2790,2790,2790,2790,0
20230807,200600,0,2790,2790,2790,2790,0
20230807,200500,0,2790,2790,2790,2790,0
20230807,200400,0,2790,2790,2790,2790,0
20230807,200300,0,2790,2790,2790,2790,0
20230807,200200,0,2790,2790,2790,2790,0
20230807,200100,0,2790,2790,2790,2790,0
20230807,200000,0,2790,2790,2790,2790,0
20230807,195900,0,2790,2790,2790,2790,0
20230807,195800,0,2790,2790,2790,2790,0
20230807,195700,0,2790,2790,2790,2790,0
20230807,195600,0,2790,2790,2790,2790,0
20230807,195500,0,2790,2790,2790,2790,0
20230807,195400,0,2790,2790,2790,2790,0
20230807,195300,0,2790,2790,2790,2790,0
20230807,195200,0,2790,2790,2790,2790,0
20230807,195100,0,2790,2790,2790,2790,0
20230807,195000,0,2790,2790,2790,2790,0
20230807,194900,0,2790,2790,2790,2790,0
20230807,194800,0,2790,2790,2790,2790,0
20230807,194700,0,2790,2790,2790,2790,0
20230807,194600,0,2790,2790,2790,2790,0
20230807,194500,0,2790,2790,2790,2790,0
20230807,194400,0,2790,2790,2790,2790,0
20230807,194300,0,2790,2790,2790,2790,0
20230807,194200,0,2790,2790,2790,2790,0
20230807,194100,0,2790,2790,2790,2790,0
20230807,194000,0,2790,2790,2790,2790,0
20230807,193900,0,2790,2790,2790,2790,0
20230807,193800,0,2790,2790,2790,2790,0
20230807,193700,0,2790,2790,2790,2790,0
20230807,193600,0,2790,2790,2790,2790,0
20230807,193500,0,2790,2790,2790,2790,0
20230807,193400,0,2790,2790,2790,2790,0
20230807,193300,0,2790,2790,2790,2790,0
20230807,193200,0,2790,2790,2790,2790,0
20230807,193100,0,2790,2790,2790,2790,0
20230807,193000,0,2790,2790,2790,2790,0
20230807,192900,0,2790,2790,2790,2790,0
20230807,192800,0,2790,2790,2790,2790,0
20230807,192700,0,2790,2790,2790,2790,0
20230807,192600,0,2790,2790,2790,2790,0
20230807,192500,0,2790,2790,2790,2790,0
20230807,192400,0,2790,2790,2790,2790,0
20230807,192300,0,2790,2790,2790,2790,0
20230807,192200,0,2790,2790,2790,2790,0
20230807,192100,0,2790,2790,2790,2790,0
20230807,192000,0,2790,2790,2790,2790,0
20230807,191900,0,2790,2790,2790,2790,0
20230807,191800,0,2790,2790,2790,2790,0
20230807,191700,0,2790,2790,2790,2790,0
20230807,191600,0,2790,2790,2790,2790,0
20230807,191500,0,2790,2790,2790,2790,0
20230807,191400,0,2790,2790,2790,2790,0
20230807,191300,0,2790,2790,2790,2790,0
20230807,191200,0,2790,2790,2790,2790,0
20230807,191100,0,2790,2790,2790,2790,0
20230807,191000,0,2790,2790,2790,2790,0
20230807,190900,0,2790,2790,2790,2790,0
20230807,190800,0,2790,2790,2790,2790,0
20230807,190700,0,2790,2790,2790,2790,0
20230807,190600,0,2790,2790,2790,2790,0
20230807,190500,0,2790,2790,2790,2790,0
20230807,190400,0,2790,2790,2790,2790,0
20230807,190300,0,2790,2790,2790,2790,0
20230807,190200,0,2790,2790,2790,2790,0
20230807,190100,0,2790,2790,2790,2790,0
20230807,190000,0,2790,2790,2790,2790,0
20230807,185900,0,2790,2790,2790,2790,0
20230807,185800,0,2790,2790,2790,2790,0
20230807,185700,0,2790,2790,2790,2790,0
20230807,185600,0,2790,2790,2790,2790,0
20230807,185500,0,2790,2790,2790,2790,0
20230807,185400,0,2790,2790,2790,2790,0
20230807,185300,0,2790,2790,2790,2790,0
20230807,185200,0,2790,2790,2790,2790,0
20230807,185100,0,2790,2790,2790,2790,0
20230807,185000,0,2790,2790,2790,2790,0
20230807,184900,0,2790,2790,2790,2790,0
20230807,184800,0,2790,2790,2790,2790,0
20230807,184700,0,2790,2790,2790,2790,0
20230807,184600,0,2790,2790,2790,2790,0
20230807,184500,0,2790,2790,2790,2790,0
20230807,184400,0,2790,2790,2790,2790,0
20230807,184300,0,2790,2790,2790,2790,0
20230807,184200,0,2790,2790,2790,2790,0
20230807,184100,0,2790,2790,2790,2790,0
20230807,184000,0,2790,2790,2790,2790,0
20230807,183900,0,2790,2790,2790,2790,0
20230807,183800,0,2790,2790,2790,2790,0
20230807,183700,0,2790,2790,2790,2790,0
20230807,183600,0,2790,2790,2790,2790,0
20230807,183500,0,2790,2790,2790,2790,0
20230807,183400,0,2790,2790,2790,2790,0
20230807,183300,0,2790,2790,2790,2790,0
20230807,183200,0,2790,2790,2790,2790,0
20230807,183100,0,2790,2790,2790,2790,0
20230807,183000,0,2790,2790,2790,2790,0
20230807,182900,0,2790,2790,2790,2790,0
20230807,182800,0,2790,2790,2790,2790,0
20230807,182700,0,2790,2790,2790,2790,0
20230807,182600,0,2790,2790,2790,2790,0
20230807,182500,0,2790,2790,2790,2790,0
20230807,182400,0,2790,2790,2790,2790,0
20230807,182300,0,2790,2790,2790,2790,0
20230807,182200,0,2790,2790,2790,2790,0
20230807,182100,0,2790,2790,2790,2790,0
20230807,182000,0,2790,2790,2790,2790,0
20230807,181900,0,2790,2790,2790,2790,0
20230807,181800,0,2790,2790,2790,2790,0
20230807,181700,0,2790,2790,2790,2790,0
20230807,181600,0,2790,2790,2790,2790,0
20230807,181500,0,2790,2790,2790,2790,0
20230807,181400,0,2790,2790,2790,2790,0
20230807,181300,0,2790,2790,2790,2790,0
20230807,181200,0,2790,2790,2790,2790,0
20230807,181100,0,2790,2790,2790,2790,0
20230807,181000,0,2790,2790,2790,2790,0
20230807,180900,0,2790,2790,2790,2790,0
20230807,180800,0,2790,2790,2790,2790,0
20230807,180700,0,2790,2790,2790,2790,0
20230807,180600,0,2790,2790,2790,2790,0
20230807,180500,0,2790,2790,2790,2790,0
20230807,180400,0,2790,2790,2790,2790,0
20230807,180300,0,2790,2790,2790,2790,0
20230807,180200,0,2790,2790,2790,2790,0
20230807,180100,0,2790,2790,2790,2790,0
20230807,180000,0,2790,2790,2790,2790,0
20230807,175900,0,2790,2790,2790,2790,0
20230807,175800,0,2790,2790,2790,2790,0
20230807,175700,0,2790,2790,2790,2790,0
20230807,175600,0,2790,2790,2790,2790,0
20230807,175500,0,2790,2790,2790,2790,0
20230807,175400,0,2790,2790,2790,2790,0
20230807,175300,0,2790,2790,2790,2790,0
20230807,175200,0,2790,2790,2790,2790,0
20230807,175100,0,2790,2790,2790,2790,0
20230807,175000,0,2790,2790,2790,2790,0
20230807,174900,0,2790,2790,2790,2790,0
20230807,174800,0,2790,2790,2790,2790,0
20230807,174700,0,2790,2790,2790,2790,0
20230807,174600,0,2790,2790,2790,2790,0
20230807,174500,0,2790,2790,2790,2790,0
20230807,174400,0,2790,2790,2790,2790,0
20230807,174300,0,2790,2790,2790,2790,0
20230807,174200,0,2790,2790,2790,2790,0
20230807,174100,0,2790,2790,2790,2790,0
20230807,174000,0,2790,2790,2790,2790,0
20230807,173900,0,2790,2790,2790,2790,0
20230807,173800,0,2790,2790,2790,2790,0
20230807,173700,0,2790,2790,2790,2790,0
20230807,173600,0,2790,2790,2790,2790,0
20230807,173500,0,2790,2790,2790,2790,0
20230807,173400,0,2790,2790,2790,2790,0
20230807,173300,0,2790,2790,2790,2790,0
20230807,173200,0,2790,2790,2790,2790,0
20230807,173100,0,2790,2790,2790,2790,0
20230807,173000,0,2790,2790,2790,2790,0
20230807,172900,0,2790,2790,2790,2790,0
20230807,172800,0,2790,2790,2790,2790,0
20230807,172700,0,2790,2790,2790,2790,0
20230807,172600,0,2790,2790,2790,2790,0
20230807,172500,0,2790,2790,2790,2790,0
20230807,172400,0,2790,2790,2790,2790,0
20230807,172300,0,2790,2790,2790,2790,0
20230807,172200,0,2790,2790,2790,2790,0
20230807,172100,0,2790,2790,2790,2790,0
20230807,172000,0,2790,2790,2790,2790,0
20230807,171900,0,2790,2790,2790,2790,0
20230807,171800,0,2790,2790,2790,2790,0
20230807,171700,0,2790,2790,2790,2790,0
20230807,171600,0,2790,2790,2790,2790,0
20230807,171500,0,2790,2790,2790,2790,0
20230807,171400,0,2790,2790,2790,2790,0
20230807,171300,0,2790,2790,2790,2790,0
20230807,171200,0,2790,2790,2790,2790,0
20230807,171100,0,2790,2790,2790,2790,0
20230807,171000,0,2790,2790,2790,2790,0
20230807,170900,0,2790,2790,2790,2790,0
20230807,170800,0,2790,2790,2790,2790,0
20230807,170700,0,2790,2790,2790,2790,0
20230807,170600,0,2790,2790,2790,2790,0
20230807,170500,0,2790,2790,2790,2790,0
20230807,170400,0,2790,2790,2790,2790,0
20230807,170300,0,2790,2790,2790,2790,0
20230807,170200,0,2790,2790,2790,2790,0
20230807,170100,0,2790,2790,2790,2790,0
20230807,170000,0,2790,2790,2790,2790,0
20230807,165900,0,2790,2790,2790,2790,0
20230807,165800,0,2790,2790,2790,2790,0
20230807,165700,0,2790,2790,2790,2790,0
20230807,165600,0,2790,2790,2790,2790,0
20230807,165500,0,2790,2790,2790,2790,0
20230807,165400,0,2790,2790,2790,2790,0
20230807,165300,0,2790,2790,2790,2790,0
20230807,165200,0,2790,2790,2790,2790,0
20230807,165100,0,2790,2790,2790,2790,0
20230807,165000,0,2790,2790,2790,2790,0
20230807,164900,0,2790,2790,2790,2790,0
20230807,164800,0,2790,2790,2790,2790,0
20230807,164700,0,2790,2790,2790,2790,0
20230807,164600,0,2790,2790,2790,2790,0
20230807,164500,0,2790,2790,2790,2790,0
20230807,164400,0,2790,2790,2790,2790,0
20230807,164300,0,2790,2790,2790,2790,0
20230807,164200,0,2790,2790,2790,2790,0
20230807,164100,0,2790,2790,2790,2790,0
20230807,164000,0,2790,2790,2790,2790,0
20230807,163900,0,2790,2790,2790,2790,0
20230807,163800,0,2790,2790,2790,2790,0
20230807,163700,0,2790,2790,2790,2790,0
20230807,163600,0,2790,2790,2790,2790,0
20230807,163500,0,2790,2790,2790,2790,0
20230807,163400,0,2790,2790,2790,2790,0
20230807,163300,0,2790,2790,2790,2790,0
20230807,163200,0,2790,2790,2790,2790,0
20230807,163100,0,2790,2790,2790,2790,0
20230807,163000,0,2790,2790,2790,2790,0
20230807,162900,0,2790,2790,2790,2790,0
20230807,162800,0,2790,2790,2790,2790,0
20230807,162700,0,2790,2790,2790,2790,0
20230807,162600,0,2790,2790,2790,2790,0
20230807,162500,0,2790,2790,2790,2790,0
20230807,162400,0,2790,2790,2790,2790,0
20230807,162300,0,2790,2790,2790,2790,0
20230807,162200,0,2790,2790,2790,2790,0
20230807,162100,0,2790,2790,2790,2790,0
20230807,162000,0,2790,2790,2790,2790,0
20230807,161900,0,2790,2790,2790,2790,0
20230807,161800,0,2790,2790,2790,2790,0
20230807,161700,0,2790,2790,2790,2790,0
20230807,161600,0,2790,2790,2790,2790,0
20230807,161500,0,2790,2790,2790,2790,0
20230807,161400,0,2790,2790,2790,2790,0
20230807,161300,0,2790,2790,2790,2790,0
20230807,161200,0,2790,2790,2790,2790,0
20230807,161100,0,2790,2790,2790,2790,0
20230807,161000,0,2790,2790,2790,2790,0
20230807,160900,0,2790,2790,2790,2790,0
20230807,160800,0,2790,2790,2790,2790,0
20230807,160700,0,2790,2790,2790,2790,0
20230807,160600,0,2790,2790,2790,2790,0
20230807,160500,0,2790,2790,2790,2790,0
20230807,160400,0,2790,2790,2790,2790,0
20230807,160300,0,2790,2790,2790,2790,0
20230807,160200,0,2790,2790,2790,2790,0
20230807,160100,0,2790,2790,2790,2790,0
20230807,160000,0,2790,2790,2790,2790,0
20230807,155900,0,2790,2790,2790,2790,0
20230807,155800,0,2790,2790,2790,2790,0
20230807,155700,0,2790,2790,2790,2790,0
20230807,155600,0,2790,2790,2790,2790,0
20230807,155500,0,2790,2790,2790,2790,0
20230807,155400,0,2790,2790,2790,2790,0
20230807,155300,0,2790,2790,2790,2790,0
20230807,155200,0,2790,2790,2790,2790,0
20230807,155100,0,2790,2790,2790,2790,0
20230807,155000,0,2790,2790,2790,2790,0
20230807,154900,0,2790,2790,2790,2790,0
20230807,154800,0,2790,2790,2790,2790,0
20230807,154700,0,2790,2790,2790,2790,0
20230807,154600,0,2790,2790,2790,2790,0
20230807,154500,0,2790,2790,2790,2790,0
20230807,154400,0,2790,2790,2790,2790,0
20230807,154300,0,2790,2790,2790,2790,0
20230807,154200,0,2790,2790,2790,2790,0
20230807,154100,0,2790,2790,2790,2790,0
20230807,154000,0,2790,2790,2790,2790,0
20230807,153900,0,2790,2790,2790,2790,0
20230807,153800,0,2790,2790,2790,2790,0
20230807,153700,0,2790,2790,2790,2790,0
20230807,153600,0,2790,2790,2790,2790,0
20230807,153500,0,2790,2790,2790,2790,0
20230807,153400,0,2790,2790,2790,2790,0
20230807,153300,0,2790,2790,2790,2790,0
20230807,153200,0,2790,2790,2790,2790,0
20230807,153100,0,2790,2790,2790,2790,0
20230807,153000,0,2790,2790,2790,2790,0
20230807,152900,0,2790,2790,2790,2790,0
20230807,152800,0,2790,2790,2790,2790,0
20230807,152700,0,2790,2790,2790,2790,0
20230807,152600,0,2790,2790,2790,2790,0
20230807,152500,0,2790,2790,2790,2790,0
20230807,152400,0,2790,2790,2790,2790,0
20230807,152300,0,2790,2790,2790,2790,0
20230807,152200,0,2790,2790,2790,2790,0
20230807,152100,0,2790,2790,2790,2790,0
20230807,152000,0,2790,2790,2790,2790,0
20230807,151900,0,2790,2790,2790,2790,0
20230807,151800,0,2790,2790,2790,2790,0
20230807,151700,0,2790,2790,2790,2790,0
20230807,151600,0,2790,2790,2790,2790,0
20230807,151500,0,2790,2790,2790,2790,0
20230807,151400,0,2790,2790,2790,2790,0
20230807,151300,0,2790,2790,2790,2790,0
20230807,151200,0,2790,2790,2790,2790,0
20230807,151100,0,2790,2790,2790,2790,0
20230807,151000,0,2790,2790,2790,2790,0
20230807,150900,0,2790,2790,2790,2790,0
20230807,150800,0,2790,2790,2790,2790,0
20230807,150700,0,2790,2790,2790,2790,0
20230807,150600,0,2790,2790,2790,2790,0
20230807,150500,0,2790,2790,2790,2790,0
20230807,150400,0,2790,2790,2790,2790,0
20230807,150300,0,2790,2790,2790,2790,0
20230807,150200,0,2790,2790,2790,2790,0
20230807,150100,0,2790,2790,2790,2790,0
20230807,150000,0,2790,2790,2790,2790,0
20230807,145900,0,2790,2790,2790,2790,0
20230807,145800,0,2790,2790,2790,2790,0
20230807,145700,0,2790,2790,2790,2790,0
20230807,145600,0,2790,2790,2790,2790,0
20230807,145500,0,2790,2790,2790,2790,0
20230807,145400,0,2790,2790,2790,2790,0
20230807,145300,0,2790,2790,2790,2790,0
20230807,145200,0,2790,2790,2790,2790,0
20230807,145100,0,2790,2790,2790,2790,0
20230807,145000,0,2790,2790,2790,2790,0
20230807,144900,0,2790,2790,2790,2790,0
20230807,144800,0,2790,2790,2790,2790,0
20230807,144700,0,2790,2790,2790,2790,0
20230807,144600,0,2790,2790,2790,2790,0
20230807,144500,0,2790,2790,2790,2790,0
20230807,144400,0,2790,2790,2790,2790,0
20230807,144300,0,2790,2790,2790,2790,0
20230807,144200,0,2790,2790,2790,2790,0
20230807,144100,0,2790,2790,2790,2790,0
20230807,144000,0,2790,2790,2790,2790,0
20230807,143900,0,2790,2790,2790,2790,0
20230807,143800,0,2790,2790,2790,2790,0
20230807,143700,0,2790,2790,2790,2790,0
20230807,143600,0,2790,2790,2790,2790,0
20230807,143500,0,2790,2790,2790,2790,0
20230807,143400,0,2790,2790,2790,2790,0
20230807,143300,0,2790,2790,2790,2790,0
20230807,143200,0,2790,2790,2790,2790,0
20230807,143100,0,2790,2790,2790,2790,0
20230807,143000,0,2790,2790,2790,2790,0
20230807,142900,0,2790,2790,2790,2790,0
20230807,142800,0,2790,2790,2790,2790,0
20230807,142700,0,2790,2790,2790,2790,0
20230807,142600,0,2790,2790,2790,2790,0
20230807,142500,0,2790,2790,2790,2790,0
20230807,142400,0,2790,2790,2790,2790,0
20230807,142300,0,2790,2790,2790,2790,0
20230807,142200,0,2790,2790,2790,2790,0
20230807,142100,0,2790,2790,2790,2790,0
20230807,142000,0,2790,2790,2790,2790,0
20230807,141900,0,2790,2790,2790,2790,0
20230807,141800,0,2790,2790,2790,2790,0
20230807,141700,0,2790,2790,2790,2790,0
20230807,141600,0,2790,2790,2790,2790,0
20230807,141500,0,2790,2790,2790,2790,0
20230807,141400,0,2790,2790,2790,2790,0
20230807,141300,0,2790,2790,2790,2790,0
20230807,141200,0,2790,2790,2790,2790,0
20230807,141100,0,2790,2790,2790,2790,0
20230807,141000,0,2790,2790,2790,2790,0
20230807,140900,0,2790,2790,2790,2790,0
20230807,140800,0,2790,2790,2790,2790,0
20230807,140700,0,2790,2790,2790,2790,0
20230807,140600,0,2790,2790,2790,2790,0
20230807,140500,0,2790,2790,2790,2790,0
20230807,140400,0,2790,2790,2790,2790,0
20230807,140300,0,2790,2790,2790,2790,0
20230807,140200,0,2790,2790,2790,2790,0
20230807,140100,0,2790,2790,2790,2790,0
20230807,140000,0,2790,2790,2790,2790,0
20230807,135900,0,2790,2790,2790,2790,0
20230807,135800,0,2790,2790,2790,2790,0
20230807,135700,0,2790,2790,2790,2790,0
20230807,135600,0,2790,2790,2790,2790,0
20230807,135500,0,2790,2790,2790,2790,0
20230807,135400,0,2790,2790,2790,2790,0
20230807,135300,0,2790,2790,2790,2790,0
20230807,135200,0,2790,2790,2790,2790,0
20230807,135100,0,2790,2790,2790,2790,0
20230807,135000,0,2790,2790,2790,2790,0
20230807,134900,0,2790,2790,2790,2790,0
20230807,134800,0,2790,2790,2790,2790,0
20230807,134700,0,2790,2790,2790,2790,0
20230807,134600,0,2790,2790,2790,2790,0
20230807,134500,0,2790,2790,2790,2790,0
20230807,134400,0,2790,2790,2790,2790,0
20230807,134300,0,2790,2790,2790,2790,0
20230807,134200,0,2790,2790,2790,2790,0
20230807,134100,0,2790,2790,2790,2790,0
20230807,134000,0,2790,2790,2790,2790,0
20230807,133900,0,2790,2790,2790,2790,0
20230807,133800,0,2790,2790,2790,2790,0
20230807,133700,0,2790,2790,2790,2790,0
20230807,133600,0,2790,2790,2790,2790,0
20230807,133500,0,2790,2790,2790,2790,0
20230807,133400,0,2790,2790,2790,2790,0
20230807,133300,0,2790,2790,2790,2790,0
20230807,133200,0,2790,2790,2790,2790,0
20230807,133100,0,2790,2790,2790,2790,0
20230807,133000,0,2790,2790,2790,2790,0
20230807,132900,0,2790,2790,2790,2790,0
20230807,132800,0,2790,2790,2790,2790,0
20230807,132700,0,2790,2790,2790,2790,0
20230807,132600,0,2790,2790,2790,2790,0
20230807,132500,0,2790,2790,2790,2790,0
20230807,132400,0,2790,2790,2790,2790,0
20230807,132300,0,2790,2790,2790,2790,0
20230807,132200,0,2790,2790,2790,2790,0
20230807,132100,0,2790,2790,2790,2790,0
20230807,132000,0,2790,2790,2790,2790,0
20230807,131900,0,2790,2790,2790,2790,0
20230807,131800,0,2790,2790,2790,2790,0
20230807,131700,0,2790,2790,2790,2790,0
20230807,131600,0,2790,2790,2790,2790,0
20230807,131500,0,2790,2790,2790,2790,0
20230807,131400,0,2790,2790,2790,2790,0
20230807,131300,0,2790,2790,2790,2790,0
20230807,131200,0,2790,2790,2790,2790,0
20230807,131100,0,2790,2790,2790,2790,0
20230807,131000,0,2790,2790,2790,2790,0
20230807,130900,0,2790,2790,2790,2790,0
20230807,130800,0,2790,2790,2790,2790,0
20230807,130700,0,2790,2790,2790,2790,0
20230807,130600,0,2790,2790,2790,2790,0
20230807,130500,0,2790,2790,2790,2790,0
20230807,130400,0,2790,2790,2790,2790,0
20230807,130300,0,2790,2790,2790,2790,0
20230807,130200,0,2790,2790,2790,2790,0
20230807,130100,0,2790,2790,2790,2790,0
20230807,130000,0,2790,2790,2790,2790,0
20230807,125900,0,2790,2790,2790,2790,0
20230807,125800,0,2790,2790,2790,2790,0
20230807,125700,0,2790,2790,2790,2790,0
20230807,125600,0,2790,2790,2790,2790,0
20230807,125500,0,2790,2790,2790,2790,0
20230807,125400,0,2790,2790,2790,2790,0
20230807,125300,0,2790,2790,2790,2790,0
20230807,125200,0,2790,2790,2790,2790,0
20230807,125100,0,2790,2790,2790,2790,0
20230807,125000,0,2790,2790,2790,2790,0
20230807,124900,0,2790,2790,2790,2790,0
20230807,124800,0,2790,2790,2790,2790,0
20230807,124700,0,2790,2790,2790,2790,0
20230807,124600,0,2790,2790,2790,2790,0
20230807,124500,0,2790,2790,2790,2790,0
20230807,124400,0,2790,2790,2790,2790,0
20230807,124300,0,2790,2790,2790,2790,0
20230807,124200,0,2790,2790,2790,2790,0
20230807,124100,0,2790,2790,2790,2790,0
20230807,124000,0,2790,2790,2790,2790,0
20230807,123900,0,2790,2790,2790,2790,0
20230807,123800,0,2790,2790,2790,2790,0
20230807,123700,0,2790,2790,2790,2790,0
20230807,123600,0,2790,2790,2790,2790,0
20230807,123500,0,2790,2790,2790,2790,0
20230807,123400,0,2790,2790,2790,2790,0
20230807,123300,0,2790,2790,2790,2790,0
20230807,123200,0,2790,2790,2790,2790,0
20230807,123100,0,2790,2790,2790,2790,0
20230807,123000,0,2790,2790,2790,2790,0
20230807,122900,0,2790,2790,2790,2790,0
20230807,122800,0,2790,2790,2790,2790,0
20230807,122700,0,2790,2790,2790,2790,0
20230807,122600,0,2790,2790,2790,2790,0
20230807,122500,0,2790,2790,2790,2790,0
20230807,122400,0,2790,2790,2790,2790,0
20230807,122300,0,2790,2790,2790,2790,0
20230807,122200,0,2790,2790,2790,2790,0
20230807,122100,0,2790,2790,2790,2790,0
20230807,122000,0,2790,2790,2790,2790,0
20230807,121900,0,2790,2790,2790,2790,0
20230807,121800,0,2790,2790,2790,2790,0
20230807,121700,0,2790,2790,2790,2790,0
20230807,121600,0,2790,2790,2790,2790,0
20230807,121500,0,2790,2790,2790,2790,0
20230807,121400,0,2790,2790,2790,2790,0
20230807,121300,0,2790,2790,2790,2790,0
20230807,121200,0,2790,2790,2790,2790,0
20230807,121100,0,2790,2790,2790,2790,0
20230807,121000,0,2790,2790,2790,2790,0
20230807,120900,0,2790,2790,2790,2790,0
20230807,120800,0,2790,2790,2790,2790,0
20230807,120700,0,2790,2790,2790,2790,0
20230807,120600,0,2790,2790,2790,2790,0
20230807,120500,0,2790,2790,2790,2790,0
20230807,120400,0,2790,2790,2790,2790,0
20230807,120300,0,2790,2790,2790,2790,0
20230807,120200,0,2790,2790,2790,2790,0
20230807,120100,0,2790,2790,2790,2790,0
20230807,120000,0,2790,2790,2790,2790,0
20230807,115900,0,2790,2790,2790,2790,0
20230807,115800,0,2790,2790,2790,2790,0
20230807,115700,0,2790,2790,2790,2790,0
20230807,115600,0,2790,2790,2790,2790,0
20230807,115500,0,2790,2790,2790,2790,0
20230807,115400,0,2790,2790,2790,2790,0
20230807,115300,0,2790,2790,2790,2790,0
20230807,115200,0,2790,2790,2790,2790,0
20230807,115100,0,2790,2790,2790,2790,0
20230807,115000,0,2790,2790,2790,2790,0
20230807,114900,0,2790,2790,2790,2790,0
20230807,114800,0,2790,2790,2790,2790,0
20230807,114700,0,2790,2790,2790,2790,0
20230807,114600,0,2790,2790,2790,2790,0
20230807,114500,0,2790,2790,2790,2790,0
20230807,114400,0,2790,2790,2790,2790,0
20230807,114300,0,2790,2790,2790,2790,0
20230807,114200,0,2790,2790,2790,2790,0
20230807,114100,0,2790,2790,2790,2790,0
20230807,114000,0,2790,2790,2790,2790,0
20230807,113900,0,2790,2790,2790,2790,0
20230807,113800,0,2790,2790,2790,2790,0
20230807,113700,0,2790,2790,2790,2790,0
20230807,113600,0,2790,2790,2790,2790,0
20230807,113500,0,2790,2790,2790,2790,0
20230807,113400,0,2790,2790,2790,2790,0
20230807,113300,0,2790,2790,2790,2790,0
20230807,113200,0,2790,2790,2790,2790,0
20230807,113100,0,2790,2790,2790,2790,0
20230807,113000,0,2790,2790,2790,2790,0
20230807,112900,0,2790,2790,2790,2790,0
20230807,112800,0,2790,2790,2790,2790,0
20230807,112700,0,2790,2790,2790,2790,0
20230807,112600,0,2790,2790,2790,2790,0
20230807,112500,0,2790,2790,2790,2790,0
20230807,112400,0,2790,2790,2790,2790,0
20230807,112300,0,2790,2790,2790,2790,0
20230807,112200,0,2790,2790,2790,2790,0
20230807,112100,0,2790,2790,2790,2790,0
20230807,112000,0,2790,2790,2790,2790,0
20230807,111900,0,2790,2790,2790,2790,0
20230807,111800,0,2790,2790,2790,2790,0
20230807,111700,0,2790,2790,2790,2790,0
20230807,111600,0,2790,2790,2790,2790,0
20230807,111500,0,2790,2790,2790,2790,0
20230807,111400,0,2790,2790,2790,2790,0
20230807,111300,0,2790,2790,2790,2790,0
20230807,111200,0,2790,2790,2790,2790,0
20230807,111100,0,2790,2790,2790,2790,0
20230807,111000,0,2790,2790,2790,2790,0
20230807,110900,0,2790,2790,2790,2790,0
20230807,110800,0,2790,2790,2790,2790,0
20230807,110700,0,2790,2790,2790,2790,0
20230807,110600,0,2790,2790,2790,2790,0
20230807,110500,0,2790,2790,2790,2790,0
20230807,110400,0,2790,2790,2790,2790,0
20230807,110300,0,2790,2790,2790,2790,0
20230807,110200,0,2790,2790,2790,2790,0
20230807,110100,0,2790,2790,2790,2790,0
20230807,110000,0,2790,2790,2790,2790,0
20230807,105900,0,2790,2790,2790,2790,0
20230807,105800,0,2790,2790,2790,2790,0
20230807,105700,0,2790,2790,2790,2790,0
20230807,105600,0,2790,2790,2790,2790,0
20230807,105500,0,2790,2790,2790,2790,0
20230807,105400,0,2790,2790,2790,2790,0
20230807,105300,0,2790,2790,2790,2790,0
20230807,105200,0,2790,2790,2790,2790,0
20230807,105100,0,2790,2790,2790,2790,0
20230807,105000,0,2790,2790,2790,2790,0
20230807,104900,0,2790,2790,2790,2790,0
20230807,104800,0,2790,2790,2790,2790,0
20230807,104700,0,2790,2790,2790,2790,0
20230807,104600,0,2790,2790,2790,2790,0
20230807,104500,0,2790,2790,2790,2790,0
20230807,104400,0,2790,2790,2790,2790,0
20230807,104300,0,2790,2790,2790,2790,0
20230807,104200,0,2790,2790,2790,2790,0
20230807,104100,0,2790,2790,2790,2790,0
20230807,104000,0,2790,2790,2790,2790,0
20230807,103900,0,2790,2790,2790,2790,0
20230807,103800,0,2790,2790,2790,2790,0
20230807,103700,0,2790,2790,2790,2790,0
20230807,103600,0,2790,2790,2790,2790,0
20230807,103500,0,2790,2790,2790,2790,0
20230807,103400,0,2790,2790,2790,2790,0
20230807,103300,0,2790,2790,2790,2790,0
20230807,103200,0,2790,2790,2790,2790,0
20230807,103100,0,2790,2790,2790,2790,0
20230807,103000,0,2790,2790,2790,2790,0
20230807,102900,0,2790,2790,2790,2790,0
20230807,102800,0,2790,2790,2790,2790,0
20230807,102700,0,2790,2790,2790,2790,0
20230807,102600,0,2790,2790,2790,2790,0
20230807,102500,0,2790,2790,2790,2790,0
20230807,102400,0,2790,2790,2790,2790,0
20230807,102300,0,2790,2790,2790,2790,0
20230807,102200,0,2790,2790,2790,2790,0
20230807,102100,0,2790,2790,2790,2790,0
20230807,102000,0,2790,2790,2790,2790,0
20230807,101900,0,2790,2790,2790,2790,0
20230807,101800,0,2790,2790,2790,2790,0
20230807,101700,0,2790,2790,2790,2790,0
20230807,101600,0,2790,2790,2790,2790,0
20230807,101500,0,2790,2790,2790,2790,0
20230807,101400,0,2790,2790,2790,2790,0
20230807,101300,0,2790,2790,2790,2790,0
20230807,101200,0,2790,2790,2790,2790,0
20230807,101100,0,2790,2790,2790,2790,0
20230807,101000,0,2790,2790,2790,2790,0
20230807,100900,0,2790,2790,2790,2790,0
20230807,100800,0,2790,2790,2790,2790,0
20230807,100700,0,2790,2790,2790,2790,0
20230807,100600,0,2790,2790,2790,2790,0
20230807,100500,0,2790,2790,2790,2790,0
20230807,100400,0,2790,2790,2790,2790,0
20230807,100300,0,2790,2790,2790,2790,0
20230807,100200,0,2790,2790,2790,2790,0
20230807,100100,0,2790,2790,2790,2790,0
20230807,100000,0,2790,2790,2790,2790,0
20230807,095900,0,2790,2790,2790,2790,0
20230807,095800,0,2790,2790,2790,2790,0
20230807,095700,0,2790,2790,2790,2790,0
20230807,095600,0,2790,2790,2790,2790,0
20230807,095500,0,2790,2790,2790,2790,0
20230807,095400,0,2790,2790,2790,2790,0
20230807,095300,0,2790,2790,2790,2790,0
20230807,095200,0,2790,2790,2790,2790,0
20230807,095100,0,2790,2790,2790,2790,0
20230807,095000,0,2790,2790,2790,2790,0
20230807,094900,0,2790,2790,2790,2790,0
20230807,094800,0,2790,2790,2790,2790,0
20230807,094700,0,2790,2790,2790,2790,0
20230807,094600,0,2790,2790,2790,2790,0
20230807,094500,0,2790,2790,2790,2790,0
20230807,094400,0,2790,2790,2790,2790,0
20230807,094300,0,2790,2790,2790,2790,0
20230807,094200,0,2790,2790,2790,2790,0
20230807,094100,0,2790,2790,2790,2790,0
20230807,094000,0,2790,2790,2790,2790,0
20230807,093900,0,2790,2790,2790,2790,0
20230807,093800,0,2790,2790,2790,2790,0
20230807,093700,0,2790,2790,2790,2790,0
20230807,093600,0,2790,2790,2790,2790,0
20230807,093500,0,2790,2790,2790,2790,0
20230807,093400,0,2790,2790,2790,2790,0
20230807,093300,0,2790,2790,2790,2790,0
20230807,093200,0,2790,2790,2790,2790,0
20230807,093100,0,2790,2790,2790,2790,0
20230807,093000,0,2790,2790,2790,2790,0
20230807,092900,0,2790,2790,2790,2790,0
20230807,092800,0,2790,2790,2790,2790,0
20230807,092700,0,2790,2790,2790,2790,0
20230807,092600,0,2790,2790,2790,2790,0
20230807,092500,0,2790,2790,2790,2790,0
20230807,092400,0,2790,2790,2790,2790,0
20230807,092300,0,2790,2790,2790,2790,0
20230807,092200,0,2790,2790,2790,2790,0
20230807,092100,0,2790,2790,2790,2790,0
20230807,092000,0,2790,2790,2790,2790,0
20230807,091900,0,2790,2790,2790,2790,0
20230807,091800,0,2790,2790,2790,2790,0
20230807,091700,0,2790,2790,2790,2790,0
20230807,091600,0,2790,2790,2790,2790,0
20230807,091500,0,2790,2790,2790,2790,0
20230807,091400,0,2790,2790,2790,2790,0
20230807,091300,0,2790,2790,2790,2790,0
20230807,091200,0,2790,2790,2790,2790,0
20230807,091100,0,2790,2790,2790,2790,0
20230807,091000,0,2790,2790,2790,2790,0
20230807,090900,0,2790,2790,2790,2790,0
20230807,090800,0,2790,2790,2790,2790,0
20230807,090700,0,2790,2790,2790,2790,0
20230807,090600,0,2790,2790,2790,2790,0
20230807,090500,0,2790,2790,2790,2790,0
20230807,090400,0,2790,2790,2790,2790,0
20230807,090300,0,2790,2790,2790,2790,0
20230807,090200,0,2790,2790,2790,2790,0
20230807,090100,0,2790,2790,2790,2790,0
20230807,090000,0,2790,2790,2790,2790,0