KissMeData/447690/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,205300,386165,4680,4680,4680,4680,11
20230810,205200,386165,4680,4680,4680,4680,0
20230810,205100,386165,4680,4680,4680,4680,0
20230810,205000,386165,4680,4680,4680,4680,0
20230810,204900,386165,4680,4680,4680,4680,0
20230810,204800,386165,4680,4680,4680,4680,0
20230810,204700,386165,4680,4680,4680,4680,0
20230810,204600,386165,4680,4680,4680,4680,0
20230810,204500,386165,4680,4680,4680,4680,0
20230810,204400,386165,4680,4680,4680,4680,0
20230810,204300,386165,4680,4680,4680,4680,0
20230810,204200,386165,4680,4680,4680,4680,0
20230810,204100,386165,4680,4680,4680,4680,0
20230810,204000,386165,4680,4680,4680,4680,0
20230810,203900,386165,4680,4680,4680,4680,0
20230810,203800,386165,4680,4680,4680,4680,0
20230810,203700,386165,4680,4680,4680,4680,0
20230810,203600,386165,4680,4680,4680,4680,0
20230810,203500,386165,4680,4680,4680,4680,0
20230810,203400,386165,4680,4680,4680,4680,0
20230810,203300,386165,4680,4680,4680,4680,0
20230810,203200,386165,4680,4680,4680,4680,0
20230810,203100,386165,4680,4680,4680,4680,0
20230810,203000,386165,4680,4680,4680,4680,0
20230810,202900,386165,4680,4680,4680,4680,0
20230810,202800,386165,4680,4680,4680,4680,0
20230810,202700,386165,4680,4680,4680,4680,0
20230810,202600,386165,4680,4680,4680,4680,0
20230810,202500,386165,4680,4680,4680,4680,0
20230810,202400,386165,4680,4680,4680,4680,0
20230810,202300,386165,4680,4680,4680,4680,11
20230810,202200,386165,4680,4680,4680,4680,0
20230810,202100,386165,4680,4680,4680,4680,0
20230810,202000,386165,4680,4680,4680,4680,0
20230810,201900,386165,4680,4680,4680,4680,0
20230810,201800,386165,4680,4680,4680,4680,0
20230810,201700,386165,4680,4680,4680,4680,0
20230810,201600,386165,4680,4680,4680,4680,0
20230810,201500,386165,4680,4680,4680,4680,0
20230810,201400,386165,4680,4680,4680,4680,0
20230810,201300,386165,4680,4680,4680,4680,0
20230810,201200,386165,4680,4680,4680,4680,0
20230810,201100,386165,4680,4680,4680,4680,0
20230810,201000,386165,4680,4680,4680,4680,0
20230810,200900,386165,4680,4680,4680,4680,0
20230810,200800,386165,4680,4680,4680,4680,0
20230810,200700,386165,4680,4680,4680,4680,0
20230810,200600,386165,4680,4680,4680,4680,0
20230810,200500,386165,4680,4680,4680,4680,0
20230810,200400,386165,4680,4680,4680,4680,0
20230810,200300,386165,4680,4680,4680,4680,0
20230810,200200,386165,4680,4680,4680,4680,0
20230810,200100,386165,4680,4680,4680,4680,0
20230810,200000,386165,4680,4680,4680,4680,0
20230810,195900,386165,4680,4680,4680,4680,0
20230810,195800,386165,4680,4680,4680,4680,0
20230810,195700,386165,4680,4680,4680,4680,0
20230810,195600,386165,4680,4680,4680,4680,0
20230810,195500,386165,4680,4680,4680,4680,0
20230810,195400,386165,4680,4680,4680,4680,0
20230810,195300,386165,4680,4680,4680,4680,11
20230810,195200,386165,4680,4680,4680,4680,0
20230810,195100,386165,4680,4680,4680,4680,0
20230810,195000,386165,4680,4680,4680,4680,0
20230810,194900,386165,4680,4680,4680,4680,0
20230810,194800,386165,4680,4680,4680,4680,0
20230810,194700,386165,4680,4680,4680,4680,0
20230810,194600,386165,4680,4680,4680,4680,0
20230810,194500,386165,4680,4680,4680,4680,0
20230810,194400,386165,4680,4680,4680,4680,0
20230810,194300,386165,4680,4680,4680,4680,0
20230810,194200,386165,4680,4680,4680,4680,0
20230810,194100,386165,4680,4680,4680,4680,0
20230810,194000,386165,4680,4680,4680,4680,0
20230810,193900,386165,4680,4680,4680,4680,0
20230810,193800,386165,4680,4680,4680,4680,0
20230810,193700,386165,4680,4680,4680,4680,0
20230810,193600,386165,4680,4680,4680,4680,0
20230810,193500,386165,4680,4680,4680,4680,0
20230810,193400,386165,4680,4680,4680,4680,0
20230810,193300,386165,4680,4680,4680,4680,0
20230810,193200,386165,4680,4680,4680,4680,0
20230810,193100,386165,4680,4680,4680,4680,0
20230810,193000,386165,4680,4680,4680,4680,0
20230810,192900,386165,4680,4680,4680,4680,0
20230810,192800,386165,4680,4680,4680,4680,0
20230810,192700,386165,4680,4680,4680,4680,0
20230810,192600,386165,4680,4680,4680,4680,0
20230810,192500,386165,4680,4680,4680,4680,0
20230810,192400,386165,4680,4680,4680,4680,0
20230810,192300,386165,4680,4680,4680,4680,11
20230810,192200,386165,4680,4680,4680,4680,0
20230810,192100,386165,4680,4680,4680,4680,0
20230810,192000,386165,4680,4680,4680,4680,0
20230810,191900,386165,4680,4680,4680,4680,0
20230810,191800,386165,4680,4680,4680,4680,0
20230810,191700,386165,4680,4680,4680,4680,0
20230810,191600,386165,4680,4680,4680,4680,0
20230810,191500,386165,4680,4680,4680,4680,0
20230810,191400,386165,4680,4680,4680,4680,0
20230810,191300,386165,4680,4680,4680,4680,0
20230810,191200,386165,4680,4680,4680,4680,0
20230810,191100,386165,4680,4680,4680,4680,0
20230810,191000,386165,4680,4680,4680,4680,0
20230810,190900,386165,4680,4680,4680,4680,0
20230810,190800,386165,4680,4680,4680,4680,0
20230810,190700,386165,4680,4680,4680,4680,0
20230810,190600,386165,4680,4680,4680,4680,0
20230810,190500,386165,4680,4680,4680,4680,0
20230810,190400,386165,4680,4680,4680,4680,0
20230810,190300,386165,4680,4680,4680,4680,0
20230810,190200,386165,4680,4680,4680,4680,0
20230810,190100,386165,4680,4680,4680,4680,0
20230810,190000,386165,4680,4680,4680,4680,0
20230810,185900,386165,4680,4680,4680,4680,0
20230810,185800,386165,4680,4680,4680,4680,0
20230810,185700,386165,4680,4680,4680,4680,0
20230810,185600,386165,4680,4680,4680,4680,0
20230810,185500,386165,4680,4680,4680,4680,0
20230810,185400,386165,4680,4680,4680,4680,0
20230810,185300,386165,4680,4680,4680,4680,11
20230810,185200,386165,4680,4680,4680,4680,0
20230810,185100,386165,4680,4680,4680,4680,0
20230810,185000,386165,4680,4680,4680,4680,0
20230810,184900,386165,4680,4680,4680,4680,0
20230810,184800,386165,4680,4680,4680,4680,0
20230810,184700,386165,4680,4680,4680,4680,0
20230810,184600,386165,4680,4680,4680,4680,0
20230810,184500,386165,4680,4680,4680,4680,0
20230810,184400,386165,4680,4680,4680,4680,0
20230810,184300,386165,4680,4680,4680,4680,0
20230810,184200,386165,4680,4680,4680,4680,0
20230810,184100,386165,4680,4680,4680,4680,0
20230810,184000,386165,4680,4680,4680,4680,0
20230810,183900,386165,4680,4680,4680,4680,0
20230810,183800,386165,4680,4680,4680,4680,0
20230810,183700,386165,4680,4680,4680,4680,0
20230810,183600,386165,4680,4680,4680,4680,0
20230810,183500,386165,4680,4680,4680,4680,0
20230810,183400,386165,4680,4680,4680,4680,0
20230810,183300,386165,4680,4680,4680,4680,0
20230810,183200,386165,4680,4680,4680,4680,0
20230810,183100,386165,4680,4680,4680,4680,0
20230810,183000,386165,4680,4680,4680,4680,0
20230810,182900,386165,4680,4680,4680,4680,0
20230810,182800,386165,4680,4680,4680,4680,0
20230810,182700,386165,4680,4680,4680,4680,0
20230810,182600,386165,4680,4680,4680,4680,0
20230810,182500,386165,4680,4680,4680,4680,0
20230810,182400,386165,4680,4680,4680,4680,0
20230810,182300,386165,4680,4680,4680,4680,11
20230810,182200,386165,4680,4680,4680,4680,0
20230810,182100,386165,4680,4680,4680,4680,0
20230810,182000,386165,4680,4680,4680,4680,0
20230810,181900,386165,4680,4680,4680,4680,0
20230810,181800,386165,4680,4680,4680,4680,0
20230810,181700,386165,4680,4680,4680,4680,0
20230810,181600,386165,4680,4680,4680,4680,0
20230810,181500,386165,4680,4680,4680,4680,0
20230810,181400,386165,4680,4680,4680,4680,0
20230810,181300,386165,4680,4680,4680,4680,0
20230810,181200,386165,4680,4680,4680,4680,0
20230810,181100,386165,4680,4680,4680,4680,0
20230810,181000,386165,4680,4680,4680,4680,0
20230810,180900,386165,4680,4680,4680,4680,0
20230810,180800,386165,4680,4680,4680,4680,0
20230810,180700,386165,4680,4680,4680,4680,0
20230810,180600,386165,4680,4680,4680,4680,0
20230810,180500,386165,4680,4680,4680,4680,0
20230810,180400,386165,4680,4680,4680,4680,0
20230810,180300,386165,4680,4680,4680,4680,0
20230810,180200,386165,4680,4680,4680,4680,0
20230810,180100,386165,4680,4680,4680,4680,0
20230810,180000,386165,4680,4680,4680,4680,0
20230810,175900,386165,4680,4680,4680,4680,0
20230810,175800,386165,4680,4680,4680,4680,0
20230810,175700,386165,4680,4680,4680,4680,0
20230810,175600,386165,4680,4680,4680,4680,0
20230810,175500,386165,4680,4680,4680,4680,0
20230810,175400,386165,4680,4680,4680,4680,0
20230810,175300,386165,4680,4680,4680,4680,11
20230810,175200,386165,4680,4680,4680,4680,0
20230810,175100,386165,4680,4680,4680,4680,0
20230810,175000,386165,4680,4680,4680,4680,0
20230810,174900,386165,4680,4680,4680,4680,0
20230810,174800,386165,4680,4680,4680,4680,0
20230810,174700,386165,4680,4680,4680,4680,0
20230810,174600,386165,4680,4680,4680,4680,0
20230810,174500,386165,4680,4680,4680,4680,0
20230810,174400,386165,4680,4680,4680,4680,0
20230810,174300,386165,4680,4680,4680,4680,0
20230810,174200,386165,4680,4680,4680,4680,0
20230810,174100,386165,4680,4680,4680,4680,0
20230810,174000,386165,4680,4680,4680,4680,0
20230810,173900,386165,4680,4680,4680,4680,0
20230810,173800,386165,4680,4680,4680,4680,0
20230810,173700,386165,4680,4680,4680,4680,0
20230810,173600,386165,4680,4680,4680,4680,0
20230810,173500,386165,4680,4680,4680,4680,0
20230810,173400,386165,4680,4680,4680,4680,0
20230810,173300,386165,4680,4680,4680,4680,0
20230810,173200,386165,4680,4680,4680,4680,0
20230810,173100,386165,4680,4680,4680,4680,0
20230810,173000,386165,4680,4680,4680,4680,0
20230810,172900,386165,4680,4680,4680,4680,0
20230810,172800,386165,4680,4680,4680,4680,0
20230810,172700,386165,4680,4680,4680,4680,0
20230810,172600,386165,4680,4680,4680,4680,0
20230810,172500,386165,4680,4680,4680,4680,0
20230810,172400,386165,4680,4680,4680,4680,0
20230810,172300,386165,4680,4680,4680,4680,11
20230810,172200,386165,4680,4680,4680,4680,0
20230810,172100,386165,4680,4680,4680,4680,0
20230810,172000,386165,4680,4680,4680,4680,0
20230810,171900,386165,4680,4680,4680,4680,0
20230810,171800,386165,4680,4680,4680,4680,0
20230810,171700,386165,4680,4680,4680,4680,0
20230810,171600,386165,4680,4680,4680,4680,0
20230810,171500,386165,4680,4680,4680,4680,0
20230810,171400,386165,4680,4680,4680,4680,0
20230810,171300,386165,4680,4680,4680,4680,0
20230810,171200,386165,4680,4680,4680,4680,0
20230810,171100,386165,4680,4680,4680,4680,0
20230810,171000,386165,4680,4680,4680,4680,0
20230810,170900,386165,4680,4680,4680,4680,0
20230810,170800,386165,4680,4680,4680,4680,0
20230810,170700,386165,4680,4680,4680,4680,0
20230810,170600,386165,4680,4680,4680,4680,0
20230810,170500,386165,4680,4680,4680,4680,0
20230810,170400,386165,4680,4680,4680,4680,0
20230810,170300,386165,4680,4680,4680,4680,0
20230810,170200,386165,4680,4680,4680,4680,0
20230810,170100,386165,4680,4680,4680,4680,0
20230810,170000,386165,4680,4680,4680,4680,0
20230810,165900,386165,4680,4680,4680,4680,0
20230810,165800,386165,4680,4680,4680,4680,0
20230810,165700,386165,4680,4680,4680,4680,0
20230810,165600,386165,4680,4680,4680,4680,0
20230810,165500,386165,4680,4680,4680,4680,0
20230810,165400,386165,4680,4680,4680,4680,0
20230810,165300,386165,4680,4680,4680,4680,11
20230810,165200,386165,4680,4680,4680,4680,0
20230810,165100,386165,4680,4680,4680,4680,0
20230810,165000,386165,4680,4680,4680,4680,0
20230810,164900,386165,4680,4680,4680,4680,0
20230810,164800,386165,4680,4680,4680,4680,0
20230810,164700,386165,4680,4680,4680,4680,0
20230810,164600,386165,4680,4680,4680,4680,0
20230810,164500,386165,4680,4680,4680,4680,0
20230810,164400,386165,4680,4680,4680,4680,0
20230810,164300,386165,4680,4680,4680,4680,0
20230810,164200,386165,4680,4680,4680,4680,0
20230810,164100,386165,4680,4680,4680,4680,0
20230810,164000,386165,4680,4680,4680,4680,0
20230810,163900,386165,4680,4680,4680,4680,0
20230810,163800,386165,4680,4680,4680,4680,0
20230810,163700,386165,4680,4680,4680,4680,0
20230810,163600,386165,4680,4680,4680,4680,0
20230810,163500,386165,4680,4680,4680,4680,0
20230810,163400,386165,4680,4680,4680,4680,0
20230810,163300,386165,4680,4680,4680,4680,0
20230810,163200,386165,4680,4680,4680,4680,0
20230810,163100,386165,4680,4680,4680,4680,0
20230810,163000,386165,4680,4680,4680,4680,0
20230810,162900,386165,4680,4680,4680,4680,0
20230810,162800,386165,4680,4680,4680,4680,0
20230810,162700,386165,4680,4680,4680,4680,0
20230810,162600,386165,4680,4680,4680,4680,0
20230810,162500,386165,4680,4680,4680,4680,0
20230810,162400,386165,4680,4680,4680,4680,0
20230810,162300,386165,4680,4680,4680,4680,11
20230810,162200,386165,4680,4680,4680,4680,0
20230810,162100,386165,4680,4680,4680,4680,0
20230810,162000,386165,4680,4680,4680,4680,0
20230810,161900,386165,4680,4680,4680,4680,0
20230810,161800,386165,4680,4680,4680,4680,0
20230810,161700,386165,4680,4680,4680,4680,0
20230810,161600,386165,4680,4680,4680,4680,0
20230810,161500,386165,4680,4680,4680,4680,0
20230810,161400,386165,4680,4680,4680,4680,0
20230810,161300,386165,4680,4680,4680,4680,0
20230810,161200,386165,4680,4680,4680,4680,0
20230810,161100,386165,4680,4680,4680,4680,0
20230810,161000,386165,4680,4680,4680,4680,0
20230810,160900,386165,4680,4680,4680,4680,0
20230810,160800,386165,4680,4680,4680,4680,0
20230810,160700,386165,4680,4680,4680,4680,0
20230810,160600,386165,4680,4680,4680,4680,0
20230810,160500,386165,4680,4680,4680,4680,0
20230810,160400,386165,4680,4680,4680,4680,0
20230810,160300,386165,4680,4680,4680,4680,0
20230810,160200,386165,4680,4680,4680,4680,0
20230810,160100,386165,4680,4680,4680,4680,0
20230810,160000,386165,4680,4680,4680,4680,0
20230810,155900,386165,4680,4680,4680,4680,0
20230810,155800,386165,4680,4680,4680,4680,0
20230810,155700,386165,4680,4680,4680,4680,0
20230810,155600,386165,4680,4680,4680,4680,0
20230810,155500,386165,4680,4680,4680,4680,0
20230810,155400,386165,4680,4680,4680,4680,0
20230810,155300,386165,4680,4680,4680,4680,11
20230810,155200,386165,4680,4680,4680,4680,0
20230810,155100,386165,4680,4680,4680,4680,0
20230810,155000,386165,4680,4680,4680,4680,0
20230810,154900,386165,4680,4680,4680,4680,0
20230810,154800,386165,4680,4680,4680,4680,0
20230810,154700,386165,4680,4680,4680,4680,0
20230810,154600,386165,4680,4680,4680,4680,0
20230810,154500,386165,4680,4680,4680,4680,0
20230810,154400,386165,4680,4680,4680,4680,0
20230810,154300,386165,4680,4680,4680,4680,0
20230810,154200,386165,4680,4680,4680,4680,0
20230810,154100,386165,4680,4680,4680,4680,0
20230810,154000,386165,4680,4680,4680,4680,0
20230810,153900,386165,4680,4680,4680,4680,0
20230810,153800,386165,4680,4680,4680,4680,0
20230810,153700,386165,4680,4680,4680,4680,0
20230810,153600,386165,4680,4680,4680,4680,0
20230810,153500,386165,4680,4680,4680,4680,0
20230810,153400,386165,4680,4680,4680,4680,0
20230810,153300,386165,4680,4680,4680,4680,0
20230810,153200,386165,4680,4680,4680,4680,0
20230810,153100,386165,4680,4680,4680,4680,0
20230810,153000,386165,4680,4680,4680,4680,11
20230810,152900,334685,4630,4630,4630,4630,0
20230810,152800,334685,4630,4630,4630,4630,0
20230810,152700,334685,4630,4630,4630,4630,0
20230810,152600,334685,4630,4630,4630,4630,0
20230810,152500,334685,4630,4630,4630,4630,0
20230810,152400,334685,4630,4630,4630,4630,0
20230810,152300,334685,4630,4630,4630,4630,0
20230810,152200,334685,4630,4630,4630,4630,0
20230810,152100,334685,4630,4630,4630,4630,0
20230810,152000,334685,4630,4630,4630,4630,0
20230810,151900,334685,4630,4630,4630,4630,0
20230810,151800,334685,4630,4630,4630,4630,0
20230810,151700,334685,4630,4630,4630,4630,0
20230810,151600,334685,4630,4630,4630,4630,0
20230810,151500,334685,4630,4630,4630,4630,0
20230810,151400,334685,4630,4630,4630,4630,0
20230810,151300,334685,4630,4630,4630,4630,0
20230810,151200,334685,4630,4630,4630,4630,0
20230810,151100,334685,4630,4630,4630,4630,0
20230810,151000,334685,4630,4630,4630,4630,0
20230810,150900,334685,4630,4630,4630,4630,0
20230810,150800,334685,4630,4630,4630,4630,0
20230810,150700,334685,4630,4630,4630,4630,0
20230810,150600,334685,4630,4630,4630,4630,0
20230810,150500,334685,4630,4630,4630,4630,0
20230810,150400,334685,4630,4630,4630,4630,0
20230810,150300,334685,4630,4630,4630,4630,0
20230810,150200,334685,4630,4630,4630,4630,0
20230810,150100,334685,4630,4630,4630,4630,0
20230810,150000,334685,4630,4630,4630,4630,0
20230810,145900,334685,4630,4630,4630,4630,0
20230810,145800,334685,4630,4630,4630,4630,0
20230810,145700,334685,4630,4630,4630,4630,0
20230810,145600,334685,4630,4630,4630,4630,0
20230810,145500,334685,4630,4630,4630,4630,0
20230810,145400,334685,4630,4630,4630,4630,0
20230810,145300,334685,4630,4630,4630,4630,0
20230810,145200,334685,4630,4630,4630,4630,0
20230810,145100,334685,4630,4630,4630,4630,0
20230810,145000,334685,4630,4630,4630,4630,0
20230810,144900,334685,4630,4630,4630,4630,0
20230810,144800,334685,4630,4630,4630,4630,0
20230810,144700,334685,4630,4630,4630,4630,0
20230810,144600,334685,4630,4630,4630,4630,0
20230810,144500,334685,4630,4630,4630,4630,0
20230810,144400,334685,4630,4630,4630,4630,0
20230810,144300,334685,4630,4630,4630,4630,0
20230810,144200,334685,4630,4630,4630,4630,0
20230810,144100,334685,4630,4630,4630,4630,0
20230810,144000,334685,4630,4630,4630,4630,0
20230810,143900,334685,4630,4630,4630,4630,0
20230810,143800,334685,4630,4630,4630,4630,0
20230810,143700,334685,4630,4630,4630,4630,0
20230810,143600,334685,4630,4630,4630,4630,0
20230810,143500,334685,4630,4630,4630,4630,0
20230810,143400,334685,4630,4630,4630,4630,0
20230810,143300,334685,4630,4630,4630,4630,0
20230810,143200,334685,4630,4630,4630,4630,0
20230810,143100,334685,4630,4630,4630,4630,0
20230810,143000,334685,4630,4630,4630,4630,0
20230810,142900,334685,4630,4630,4630,4630,0
20230810,142800,334685,4630,4630,4630,4630,0
20230810,142700,334685,4630,4630,4630,4630,0
20230810,142600,334685,4630,4630,4630,4630,0
20230810,142500,334685,4630,4630,4630,4630,0
20230810,142400,334685,4630,4630,4630,4630,0
20230810,142300,334685,4630,4630,4630,4630,0
20230810,142200,334685,4630,4630,4630,4630,0
20230810,142100,334685,4630,4630,4630,4630,0
20230810,142000,334685,4630,4630,4630,4630,0
20230810,141900,334685,4630,4630,4630,4630,0
20230810,141800,334685,4630,4630,4630,4630,0
20230810,141700,334685,4630,4630,4630,4630,0
20230810,141600,334685,4630,4630,4630,4630,0
20230810,141500,334685,4630,4630,4630,4630,0
20230810,141400,334685,4630,4630,4630,4630,0
20230810,141300,334685,4630,4630,4630,4630,0
20230810,141200,334685,4630,4630,4630,4630,0
20230810,141100,334685,4630,4630,4630,4630,0
20230810,141000,334685,4630,4630,4630,4630,0
20230810,140900,334685,4630,4630,4630,4630,0
20230810,140800,334685,4630,4630,4630,4630,0
20230810,140700,334685,4630,4630,4630,4630,0
20230810,140600,334685,4630,4630,4630,4630,0
20230810,140500,334685,4630,4630,4630,4630,0
20230810,140400,334685,4630,4630,4630,4630,0
20230810,140300,334685,4630,4630,4630,4630,0
20230810,140200,334685,4630,4630,4630,4630,0
20230810,140100,334685,4630,4630,4630,4630,0
20230810,140000,334685,4630,4630,4630,4630,0
20230810,135900,334685,4630,4630,4630,4630,0
20230810,135800,334685,4630,4630,4630,4630,0
20230810,135700,334685,4630,4630,4630,4630,0
20230810,135600,334685,4630,4630,4630,4630,0
20230810,135500,334685,4630,4630,4630,4630,0
20230810,135400,334685,4630,4630,4630,4630,0
20230810,135300,334685,4630,4630,4630,4630,0
20230810,135200,334685,4630,4630,4630,4630,0
20230810,135100,334685,4630,4630,4630,4630,0
20230810,135000,334685,4630,4630,4630,4630,0
20230810,134900,334685,4630,4630,4630,4630,0
20230810,134800,334685,4630,4630,4630,4630,0
20230810,134700,334685,4630,4630,4630,4630,0
20230810,134600,334685,4630,4630,4630,4630,0
20230810,134500,334685,4630,4630,4630,4630,0
20230810,134400,334685,4630,4630,4630,4630,0
20230810,134300,334685,4630,4630,4630,4630,0
20230810,134200,334685,4630,4630,4630,4630,0
20230810,134100,334685,4630,4630,4630,4630,0
20230810,134000,334685,4630,4630,4630,4630,0
20230810,133900,334685,4630,4630,4630,4630,0
20230810,133800,334685,4630,4630,4630,4630,0
20230810,133700,334685,4630,4630,4630,4630,0
20230810,133600,334685,4630,4630,4630,4630,0
20230810,133500,334685,4630,4630,4630,4630,0
20230810,133400,334685,4630,4630,4630,4630,0
20230810,133300,334685,4630,4630,4630,4630,0
20230810,133200,334685,4630,4630,4630,4630,0
20230810,133100,334685,4630,4630,4630,4630,0
20230810,133000,334685,4630,4630,4630,4630,0
20230810,132900,334685,4630,4630,4630,4630,0
20230810,132800,334685,4630,4630,4630,4630,0
20230810,132700,334685,4630,4630,4630,4630,0
20230810,132600,334685,4630,4630,4630,4630,0
20230810,132500,334685,4630,4630,4630,4630,0
20230810,132400,334685,4630,4630,4630,4630,0
20230810,132300,334685,4630,4630,4630,4630,0
20230810,132200,334685,4630,4630,4630,4630,0
20230810,132100,334685,4630,4630,4630,4630,16
20230810,132000,260605,4680,4680,4680,4680,0
20230810,131900,260605,4680,4680,4680,4680,0
20230810,131800,260605,4680,4680,4680,4680,0
20230810,131700,260605,4680,4680,4680,4680,0
20230810,131600,260605,4680,4680,4680,4680,0
20230810,131500,260605,4680,4680,4680,4680,0
20230810,131400,260605,4680,4680,4680,4680,0
20230810,131300,260605,4680,4680,4680,4680,0
20230810,131200,260605,4680,4680,4680,4680,0
20230810,131100,260605,4680,4680,4680,4680,0
20230810,131000,260605,4680,4680,4680,4680,0
20230810,130900,260605,4680,4680,4680,4680,0
20230810,130800,260605,4680,4680,4680,4680,0
20230810,130700,260605,4680,4680,4680,4680,0
20230810,130600,260605,4680,4680,4680,4680,0
20230810,130500,260605,4680,4680,4680,4680,0
20230810,130400,260605,4680,4680,4680,4680,0
20230810,130300,260605,4680,4680,4680,4680,0
20230810,130200,260605,4680,4680,4680,4680,0
20230810,130100,260605,4680,4680,4680,4680,0
20230810,130000,260605,4680,4680,4680,4680,0
20230810,125900,260605,4680,4680,4680,4680,0
20230810,125800,260605,4680,4680,4680,4680,0
20230810,125700,260605,4680,4680,4680,4680,0
20230810,125600,260605,4680,4680,4680,4680,0
20230810,125500,260605,4680,4680,4680,4680,0
20230810,125400,260605,4680,4680,4680,4680,0
20230810,125300,260605,4680,4680,4680,4680,0
20230810,125200,260605,4680,4680,4680,4680,0
20230810,125100,260605,4680,4680,4680,4680,0
20230810,125000,260605,4680,4680,4680,4680,0
20230810,124900,260605,4680,4680,4680,4680,0
20230810,124800,260605,4680,4680,4680,4680,0
20230810,124700,260605,4680,4680,4680,4680,0
20230810,124600,260605,4680,4680,4680,4680,0
20230810,124500,260605,4680,4680,4680,4680,0
20230810,124400,260605,4680,4680,4680,4680,0
20230810,124300,260605,4680,4680,4680,4680,0
20230810,124200,260605,4680,4680,4680,4680,0
20230810,124100,260605,4680,4680,4680,4680,0
20230810,124000,260605,4680,4680,4680,4680,0
20230810,123900,260605,4680,4680,4680,4680,0
20230810,123800,260605,4680,4680,4680,4680,0
20230810,123700,260605,4680,4680,4680,4680,0
20230810,123600,260605,4680,4680,4680,4680,0
20230810,123500,260605,4680,4680,4680,4680,0
20230810,123400,260605,4680,4680,4680,4680,0
20230810,123300,260605,4680,4680,4680,4680,0
20230810,123200,260605,4680,4680,4680,4680,0
20230810,123100,260605,4680,4680,4680,4680,0
20230810,123000,260605,4680,4680,4680,4680,0
20230810,122900,260605,4680,4680,4680,4680,0
20230810,122800,260605,4680,4680,4680,4680,0
20230810,122700,260605,4680,4680,4680,4680,0
20230810,122600,260605,4680,4680,4680,4680,0
20230810,122500,260605,4680,4680,4680,4680,0
20230810,122400,260605,4680,4680,4680,4680,0
20230810,122300,260605,4680,4680,4680,4680,0
20230810,122200,260605,4680,4680,4680,4680,0
20230810,122100,260605,4680,4680,4680,4680,0
20230810,122000,260605,4680,4680,4680,4680,0
20230810,121900,260605,4680,4680,4680,4680,0
20230810,121800,260605,4680,4680,4680,4680,0
20230810,121700,260605,4680,4680,4680,4680,0
20230810,121600,260605,4680,4680,4680,4680,0
20230810,121500,260605,4680,4680,4680,4680,0
20230810,121400,260605,4680,4680,4680,4680,0
20230810,121300,260605,4680,4680,4680,4680,0
20230810,121200,260605,4680,4680,4680,4680,0
20230810,121100,260605,4680,4680,4680,4680,0
20230810,121000,260605,4680,4680,4680,4680,0
20230810,120900,260605,4680,4680,4680,4680,0
20230810,120800,260605,4680,4680,4680,4680,0
20230810,120700,260605,4680,4680,4680,4680,0
20230810,120600,260605,4680,4680,4680,4680,0
20230810,120500,260605,4680,4680,4680,4680,0
20230810,120400,260605,4680,4680,4680,4680,0
20230810,120300,260605,4680,4680,4680,4680,0
20230810,120200,260605,4680,4680,4680,4680,5
20230810,120100,237205,4690,4690,4690,4690,0
20230810,120000,237205,4690,4690,4690,4690,0
20230810,115900,237205,4690,4690,4690,4690,0
20230810,115800,237205,4690,4690,4690,4690,0
20230810,115700,237205,4690,4690,4690,4690,0
20230810,115600,237205,4690,4690,4690,4690,5
20230810,115500,213755,4715,4715,4715,4715,0
20230810,115400,213755,4715,4715,4715,4715,0
20230810,115300,213755,4715,4715,4715,4715,0
20230810,115200,213755,4715,4715,4715,4715,0
20230810,115100,213755,4715,4715,4715,4715,0
20230810,115000,213755,4715,4715,4715,4715,0
20230810,114900,213755,4715,4715,4715,4715,0
20230810,114800,213755,4715,4715,4715,4715,0
20230810,114700,213755,4715,4715,4715,4715,0
20230810,114600,213755,4715,4715,4715,4715,0
20230810,114500,213755,4715,4715,4715,4715,0
20230810,114400,213755,4715,4715,4715,4715,0
20230810,114300,213755,4715,4715,4715,4715,0
20230810,114200,213755,4715,4715,4715,4715,0
20230810,114100,213755,4715,4715,4715,4715,0
20230810,114000,213755,4715,4715,4715,4715,0
20230810,113900,213755,4715,4715,4715,4715,0
20230810,113800,213755,4715,4715,4715,4715,0
20230810,113700,213755,4715,4715,4715,4715,0
20230810,113600,213755,4715,4715,4715,4715,0
20230810,113500,213755,4715,4715,4715,4715,0
20230810,113400,213755,4715,4715,4715,4715,0
20230810,113300,213755,4715,4715,4715,4715,0
20230810,113200,213755,4715,4715,4715,4715,0
20230810,113100,213755,4715,4715,4715,4715,0
20230810,113000,213755,4715,4715,4715,4715,0
20230810,112900,213755,4715,4715,4715,4715,0
20230810,112800,213755,4715,4715,4715,4715,0
20230810,112700,213755,4715,4715,4715,4715,0
20230810,112600,213755,4715,4715,4715,4715,0
20230810,112500,213755,4715,4715,4715,4715,0
20230810,112400,213755,4715,4715,4715,4715,0
20230810,112300,213755,4715,4715,4715,4715,0
20230810,112200,213755,4715,4715,4715,4715,0
20230810,112100,213755,4715,4715,4715,4715,0
20230810,112000,213755,4715,4715,4715,4715,0
20230810,111900,213755,4715,4715,4715,4715,0
20230810,111800,213755,4715,4715,4715,4715,0
20230810,111700,213755,4715,4715,4715,4715,0
20230810,111600,213755,4715,4715,4715,4715,0
20230810,111500,213755,4715,4715,4715,4715,0
20230810,111400,213755,4715,4715,4715,4715,0
20230810,111300,213755,4715,4715,4715,4715,0
20230810,111200,213755,4715,4715,4715,4715,0
20230810,111100,213755,4715,4715,4715,4715,0
20230810,111000,213755,4715,4715,4715,4715,0
20230810,110900,213755,4715,4715,4715,4715,0
20230810,110800,213755,4715,4715,4715,4715,0
20230810,110700,213755,4715,4715,4715,4715,0
20230810,110600,213755,4715,4715,4715,4715,0
20230810,110500,213755,4715,4715,4715,4715,0
20230810,110400,213755,4715,4715,4715,4715,0
20230810,110300,213755,4715,4715,4715,4715,0
20230810,110200,213755,4715,4715,4715,4715,0
20230810,110100,213755,4715,4715,4715,4715,0
20230810,110000,213755,4715,4715,4715,4715,0
20230810,105900,213755,4715,4715,4715,4715,0
20230810,105800,213755,4715,4715,4715,4715,0
20230810,105700,213755,4715,4715,4715,4715,0
20230810,105600,213755,4715,4715,4715,4715,0
20230810,105500,213755,4715,4715,4715,4715,0
20230810,105400,213755,4715,4715,4715,4715,0
20230810,105300,213755,4715,4715,4715,4715,0
20230810,105200,213755,4715,4715,4715,4715,0
20230810,105100,213755,4715,4715,4715,4715,0
20230810,105000,213755,4715,4715,4715,4715,0
20230810,104900,213755,4715,4715,4715,4715,0
20230810,104800,213755,4715,4715,4715,4715,0
20230810,104700,213755,4715,4715,4715,4715,0
20230810,104600,213755,4715,4715,4715,4715,0
20230810,104500,213755,4715,4715,4715,4715,0
20230810,104400,213755,4715,4715,4715,4715,0
20230810,104300,213755,4715,4715,4715,4715,0
20230810,104200,213755,4715,4715,4715,4715,0
20230810,104100,213755,4715,4715,4715,4715,0
20230810,104000,213755,4715,4715,4715,4715,0
20230810,103900,213755,4715,4715,4715,4715,0
20230810,103800,213755,4715,4715,4715,4715,0
20230810,103700,213755,4715,4715,4715,4715,0
20230810,103600,213755,4715,4715,4715,4715,0
20230810,103500,213755,4715,4715,4715,4715,0
20230810,103400,213755,4715,4715,4715,4715,0
20230810,103300,213755,4715,4715,4715,4715,0
20230810,103200,213755,4715,4715,4715,4715,0
20230810,103100,213755,4715,4715,4715,4715,0
20230810,103000,213755,4715,4715,4715,4715,0
20230810,102900,213755,4715,4715,4715,4715,0
20230810,102800,213755,4715,4715,4715,4715,0
20230810,102700,213755,4715,4715,4715,4715,0
20230810,102600,213755,4715,4715,4715,4715,0
20230810,102500,213755,4715,4715,4715,4715,0
20230810,102400,213755,4715,4715,4715,4715,0
20230810,102300,213755,4715,4715,4715,4715,0
20230810,102200,213755,4715,4715,4715,4715,0
20230810,102100,213755,4715,4715,4715,4715,0
20230810,102000,213755,4715,4715,4715,4715,0
20230810,101900,213755,4715,4715,4715,4715,0
20230810,101800,213755,4715,4715,4715,4715,0
20230810,101700,213755,4715,4715,4715,4715,0
20230810,101600,213755,4715,4715,4715,4715,0
20230810,101500,213755,4715,4715,4715,4715,0
20230810,101400,213755,4715,4715,4715,4715,0
20230810,101300,213755,4715,4715,4715,4715,0
20230810,101200,213755,4715,4715,4715,4715,0
20230810,101100,213755,4715,4715,4715,4715,0
20230810,101000,213755,4715,4715,4715,4715,0
20230810,100900,213755,4715,4715,4715,4715,0
20230810,100800,213755,4715,4715,4715,4715,0
20230810,100700,213755,4715,4715,4715,4715,0
20230810,100600,213755,4715,4715,4715,4715,0
20230810,100500,213755,4715,4715,4715,4715,0
20230810,100400,213755,4715,4715,4715,4715,1
20230810,100300,209040,4020,4020,4020,4020,52
20230810,100200,0,4725,4725,4725,4725,0
20230810,100100,0,4725,4725,4725,4725,0
20230810,100000,0,4725,4725,4725,4725,0
20230810,095900,0,4725,4725,4725,4725,0
20230810,095800,0,4725,4725,4725,4725,0
20230810,095700,0,4725,4725,4725,4725,0
20230810,095600,0,4725,4725,4725,4725,0
20230810,095500,0,4725,4725,4725,4725,0
20230810,095400,0,4725,4725,4725,4725,0
20230810,095300,0,4725,4725,4725,4725,0
20230810,095200,0,4725,4725,4725,4725,0
20230810,095100,0,4725,4725,4725,4725,0
20230810,095000,0,4725,4725,4725,4725,0
20230810,094900,0,4725,4725,4725,4725,0
20230810,094800,0,4725,4725,4725,4725,0
20230810,094700,0,4725,4725,4725,4725,0
20230810,094600,0,4725,4725,4725,4725,0
20230810,094500,0,4725,4725,4725,4725,0
20230810,094400,0,4725,4725,4725,4725,0
20230810,094300,0,4725,4725,4725,4725,0
20230810,094200,0,4725,4725,4725,4725,0
20230810,094100,0,4725,4725,4725,4725,0
20230810,094000,0,4725,4725,4725,4725,0
20230810,093900,0,4725,4725,4725,4725,0
20230810,093800,0,4725,4725,4725,4725,0
20230810,093700,0,4725,4725,4725,4725,0
20230810,093600,0,4725,4725,4725,4725,0
20230810,093500,0,4725,4725,4725,4725,0
20230810,093400,0,4725,4725,4725,4725,0
20230810,093300,0,4725,4725,4725,4725,0
20230810,093200,0,4725,4725,4725,4725,0
20230810,093100,0,4725,4725,4725,4725,0
20230810,093000,0,4725,4725,4725,4725,0
20230810,092900,0,4725,4725,4725,4725,0
20230810,092800,0,4725,4725,4725,4725,0
20230810,092700,0,4725,4725,4725,4725,0
20230810,092600,0,4725,4725,4725,4725,0
20230810,092500,0,4725,4725,4725,4725,0
20230810,092400,0,4725,4725,4725,4725,0
20230810,092300,0,4725,4725,4725,4725,0
20230810,092200,0,4725,4725,4725,4725,0
20230810,092100,0,4725,4725,4725,4725,0
20230810,092000,0,4725,4725,4725,4725,0
20230810,091900,0,4725,4725,4725,4725,0
20230810,091800,0,4725,4725,4725,4725,0
20230810,091700,0,4725,4725,4725,4725,0
20230810,091600,0,4725,4725,4725,4725,0
20230810,091500,0,4725,4725,4725,4725,0
20230810,091400,0,4725,4725,4725,4725,0
20230810,091300,0,4725,4725,4725,4725,0
20230810,091200,0,4725,4725,4725,4725,0
20230810,091100,0,4725,4725,4725,4725,0
20230810,091000,0,4725,4725,4725,4725,0
20230810,090900,0,4725,4725,4725,4725,0
20230810,090800,0,4725,4725,4725,4725,0
20230810,090700,0,4725,4725,4725,4725,0
20230810,090600,0,4725,4725,4725,4725,0
20230810,090500,0,4725,4725,4725,4725,0
20230810,090400,0,4725,4725,4725,4725,0
20230810,090300,0,4725,4725,4725,4725,0
20230810,090200,0,4725,4725,4725,4725,0
20230810,090100,0,4725,4725,4725,4725,0
20230810,090000,0,4725,4725,4725,4725,0