KissMeData/116100/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,195300,3349,1675,1674,1675,1674,2
20230720,195200,3349,1675,1675,1675,1675,0
20230720,195100,3349,1675,1675,1675,1675,0
20230720,195000,3349,1675,1675,1675,1675,0
20230720,194900,3349,1675,1675,1675,1675,0
20230720,194800,3349,1675,1675,1675,1675,0
20230720,194700,3349,1675,1675,1675,1675,0
20230720,194600,3349,1675,1675,1675,1675,0
20230720,194500,3349,1675,1675,1675,1675,0
20230720,194400,3349,1675,1675,1675,1675,0
20230720,194300,3349,1675,1675,1675,1675,0
20230720,194200,3349,1675,1675,1675,1675,0
20230720,194100,3349,1675,1675,1675,1675,0
20230720,194000,3349,1675,1675,1675,1675,0
20230720,193900,3349,1675,1675,1675,1675,0
20230720,193800,3349,1675,1675,1675,1675,0
20230720,193700,3349,1675,1675,1675,1675,0
20230720,193600,3349,1675,1675,1675,1675,0
20230720,193500,3349,1675,1675,1675,1675,0
20230720,193400,3349,1675,1675,1675,1675,0
20230720,193300,3349,1675,1675,1675,1675,0
20230720,193200,3349,1675,1675,1675,1675,0
20230720,193100,3349,1675,1675,1675,1675,0
20230720,193000,3349,1675,1675,1675,1675,0
20230720,192900,3349,1675,1675,1675,1675,0
20230720,192800,3349,1675,1675,1675,1675,0
20230720,192700,3349,1675,1675,1675,1675,0
20230720,192600,3349,1675,1675,1675,1675,0
20230720,192500,3349,1675,1675,1675,1675,0
20230720,192400,3349,1675,1675,1675,1675,0
20230720,192300,3349,1675,1674,1675,1674,2
20230720,192200,3349,1675,1675,1675,1675,0
20230720,192100,3349,1675,1675,1675,1675,0
20230720,192000,3349,1675,1675,1675,1675,0
20230720,191900,3349,1675,1675,1675,1675,0
20230720,191800,3349,1675,1675,1675,1675,0
20230720,191700,3349,1675,1675,1675,1675,0
20230720,191600,3349,1675,1675,1675,1675,0
20230720,191500,3349,1675,1675,1675,1675,0
20230720,191400,3349,1675,1675,1675,1675,0
20230720,191300,3349,1675,1675,1675,1675,0
20230720,191200,3349,1675,1675,1675,1675,0
20230720,191100,3349,1675,1675,1675,1675,0
20230720,191000,3349,1675,1675,1675,1675,0
20230720,190900,3349,1675,1675,1675,1675,0
20230720,190800,3349,1675,1675,1675,1675,0
20230720,190700,3349,1675,1675,1675,1675,0
20230720,190600,3349,1675,1675,1675,1675,0
20230720,190500,3349,1675,1675,1675,1675,0
20230720,190400,3349,1675,1675,1675,1675,0
20230720,190300,3349,1675,1675,1675,1675,0
20230720,190200,3349,1675,1675,1675,1675,0
20230720,190100,3349,1675,1675,1675,1675,0
20230720,190000,3349,1675,1675,1675,1675,0
20230720,185900,3349,1675,1675,1675,1675,0
20230720,185800,3349,1675,1675,1675,1675,0
20230720,185700,3349,1675,1675,1675,1675,0
20230720,185600,3349,1675,1675,1675,1675,0
20230720,185500,3349,1675,1675,1675,1675,0
20230720,185400,3349,1675,1675,1675,1675,0
20230720,185300,3349,1675,1674,1675,1674,2
20230720,185200,3349,1675,1675,1675,1675,0
20230720,185100,3349,1675,1675,1675,1675,0
20230720,185000,3349,1675,1675,1675,1675,0
20230720,184900,3349,1675,1675,1675,1675,0
20230720,184800,3349,1675,1675,1675,1675,0
20230720,184700,3349,1675,1675,1675,1675,0
20230720,184600,3349,1675,1675,1675,1675,0
20230720,184500,3349,1675,1675,1675,1675,0
20230720,184400,3349,1675,1675,1675,1675,0
20230720,184300,3349,1675,1675,1675,1675,0
20230720,184200,3349,1675,1675,1675,1675,0
20230720,184100,3349,1675,1675,1675,1675,0
20230720,184000,3349,1675,1675,1675,1675,0
20230720,183900,3349,1675,1675,1675,1675,0
20230720,183800,3349,1675,1675,1675,1675,0
20230720,183700,3349,1675,1675,1675,1675,0
20230720,183600,3349,1675,1675,1675,1675,0
20230720,183500,3349,1675,1675,1675,1675,0
20230720,183400,3349,1675,1675,1675,1675,0
20230720,183300,3349,1675,1675,1675,1675,0
20230720,183200,3349,1675,1675,1675,1675,0
20230720,183100,3349,1675,1675,1675,1675,0
20230720,183000,3349,1675,1675,1675,1675,0
20230720,182900,3349,1675,1675,1675,1675,0
20230720,182800,3349,1675,1675,1675,1675,0
20230720,182700,3349,1675,1675,1675,1675,0
20230720,182600,3349,1675,1675,1675,1675,0
20230720,182500,3349,1675,1675,1675,1675,0
20230720,182400,3349,1675,1675,1675,1675,0
20230720,182300,3349,1675,1674,1675,1674,2
20230720,182200,3349,1675,1675,1675,1675,0
20230720,182100,3349,1675,1675,1675,1675,0
20230720,182000,3349,1675,1675,1675,1675,0
20230720,181900,3349,1675,1675,1675,1675,0
20230720,181800,3349,1675,1675,1675,1675,0
20230720,181700,3349,1675,1675,1675,1675,0
20230720,181600,3349,1675,1675,1675,1675,0
20230720,181500,3349,1675,1675,1675,1675,0
20230720,181400,3349,1675,1675,1675,1675,0
20230720,181300,3349,1675,1675,1675,1675,0
20230720,181200,3349,1675,1675,1675,1675,0
20230720,181100,3349,1675,1675,1675,1675,0
20230720,181000,3349,1675,1675,1675,1675,0
20230720,180900,3349,1675,1675,1675,1675,0
20230720,180800,3349,1675,1675,1675,1675,0
20230720,180700,3349,1675,1675,1675,1675,0
20230720,180600,3349,1675,1675,1675,1675,0
20230720,180500,3349,1675,1675,1675,1675,0
20230720,180400,3349,1675,1675,1675,1675,0
20230720,180300,3349,1675,1675,1675,1675,0
20230720,180200,3349,1675,1675,1675,1675,0
20230720,180100,3349,1675,1675,1675,1675,0
20230720,180000,3349,1675,1675,1675,1675,0
20230720,175900,3349,1675,1675,1675,1675,0
20230720,175800,3349,1675,1675,1675,1675,0
20230720,175700,3349,1675,1675,1675,1675,0
20230720,175600,3349,1675,1675,1675,1675,0
20230720,175500,3349,1675,1675,1675,1675,0
20230720,175400,3349,1675,1675,1675,1675,0
20230720,175300,3349,1675,1674,1675,1674,2
20230720,175200,3349,1675,1675,1675,1675,0
20230720,175100,3349,1675,1675,1675,1675,0
20230720,175000,3349,1675,1675,1675,1675,0
20230720,174900,3349,1675,1675,1675,1675,0
20230720,174800,3349,1675,1675,1675,1675,0
20230720,174700,3349,1675,1675,1675,1675,0
20230720,174600,3349,1675,1675,1675,1675,0
20230720,174500,3349,1675,1675,1675,1675,0
20230720,174400,3349,1675,1675,1675,1675,0
20230720,174300,3349,1675,1675,1675,1675,0
20230720,174200,3349,1675,1675,1675,1675,0
20230720,174100,3349,1675,1675,1675,1675,0
20230720,174000,3349,1675,1675,1675,1675,0
20230720,173900,3349,1675,1675,1675,1675,0
20230720,173800,3349,1675,1675,1675,1675,0
20230720,173700,3349,1675,1675,1675,1675,0
20230720,173600,3349,1675,1675,1675,1675,0
20230720,173500,3349,1675,1675,1675,1675,0
20230720,173400,3349,1675,1675,1675,1675,0
20230720,173300,3349,1675,1675,1675,1675,0
20230720,173200,3349,1675,1675,1675,1675,0
20230720,173100,3349,1675,1675,1675,1675,0
20230720,173000,3349,1675,1675,1675,1675,0
20230720,172900,3349,1675,1675,1675,1675,0
20230720,172800,3349,1675,1675,1675,1675,0
20230720,172700,3349,1675,1675,1675,1675,0
20230720,172600,3349,1675,1675,1675,1675,0
20230720,172500,3349,1675,1675,1675,1675,0
20230720,172400,3349,1675,1675,1675,1675,0
20230720,172300,3349,1675,1674,1675,1674,2
20230720,172200,3349,1675,1675,1675,1675,0
20230720,172100,3349,1675,1675,1675,1675,0
20230720,172000,3349,1675,1675,1675,1675,0
20230720,171900,3349,1675,1675,1675,1675,0
20230720,171800,3349,1675,1675,1675,1675,0
20230720,171700,3349,1675,1675,1675,1675,0
20230720,171600,3349,1675,1675,1675,1675,0
20230720,171500,3349,1675,1675,1675,1675,0
20230720,171400,3349,1675,1675,1675,1675,0
20230720,171300,3349,1675,1675,1675,1675,0
20230720,171200,3349,1675,1675,1675,1675,0
20230720,171100,3349,1675,1675,1675,1675,0
20230720,171000,3349,1675,1675,1675,1675,0
20230720,170900,3349,1675,1675,1675,1675,0
20230720,170800,3349,1675,1675,1675,1675,0
20230720,170700,3349,1675,1675,1675,1675,0
20230720,170600,3349,1675,1675,1675,1675,0
20230720,170500,3349,1675,1675,1675,1675,0
20230720,170400,3349,1675,1675,1675,1675,0
20230720,170300,3349,1675,1675,1675,1675,0
20230720,170200,3349,1675,1675,1675,1675,0
20230720,170100,3349,1675,1675,1675,1675,0
20230720,170000,3349,1675,1675,1675,1675,0
20230720,165900,3349,1675,1675,1675,1675,0
20230720,165800,3349,1675,1675,1675,1675,0
20230720,165700,3349,1675,1675,1675,1675,0
20230720,165600,3349,1675,1675,1675,1675,0
20230720,165500,3349,1675,1675,1675,1675,0
20230720,165400,3349,1675,1675,1675,1675,0
20230720,165300,3349,1675,1674,1675,1674,2
20230720,165200,3349,1675,1675,1675,1675,0
20230720,165100,3349,1675,1675,1675,1675,0
20230720,165000,3349,1675,1675,1675,1675,0
20230720,164900,3349,1675,1675,1675,1675,0
20230720,164800,3349,1675,1675,1675,1675,0
20230720,164700,3349,1675,1675,1675,1675,0
20230720,164600,3349,1675,1675,1675,1675,0
20230720,164500,3349,1675,1675,1675,1675,0
20230720,164400,3349,1675,1675,1675,1675,0
20230720,164300,3349,1675,1675,1675,1675,0
20230720,164200,3349,1675,1675,1675,1675,0
20230720,164100,3349,1675,1675,1675,1675,0
20230720,164000,3349,1675,1675,1675,1675,0
20230720,163900,3349,1675,1675,1675,1675,0
20230720,163800,3349,1675,1675,1675,1675,0
20230720,163700,3349,1675,1675,1675,1675,0
20230720,163600,3349,1675,1675,1675,1675,0
20230720,163500,3349,1675,1675,1675,1675,0
20230720,163400,3349,1675,1675,1675,1675,0
20230720,163300,3349,1675,1675,1675,1675,0
20230720,163200,3349,1675,1675,1675,1675,0
20230720,163100,3349,1675,1675,1675,1675,0
20230720,163000,3349,1675,1675,1675,1675,0
20230720,162900,3349,1675,1675,1675,1675,0
20230720,162800,3349,1675,1675,1675,1675,0
20230720,162700,3349,1675,1675,1675,1675,0
20230720,162600,3349,1675,1675,1675,1675,0
20230720,162500,3349,1675,1675,1675,1675,0
20230720,162400,3349,1675,1675,1675,1675,0
20230720,162300,3349,1675,1674,1675,1674,2
20230720,162200,3349,1675,1675,1675,1675,0
20230720,162100,3349,1675,1675,1675,1675,0
20230720,162000,3349,1675,1675,1675,1675,0
20230720,161900,3349,1675,1675,1675,1675,0
20230720,161800,3349,1675,1675,1675,1675,0
20230720,161700,3349,1675,1675,1675,1675,0
20230720,161600,3349,1675,1675,1675,1675,0
20230720,161500,3349,1675,1675,1675,1675,0
20230720,161400,3349,1675,1675,1675,1675,0
20230720,161300,3349,1675,1675,1675,1675,0
20230720,161200,3349,1675,1675,1675,1675,0
20230720,161100,3349,1675,1675,1675,1675,0
20230720,161000,3349,1675,1675,1675,1675,0
20230720,160900,3349,1675,1675,1675,1675,0
20230720,160800,3349,1675,1675,1675,1675,0
20230720,160700,3349,1675,1675,1675,1675,0
20230720,160600,3349,1675,1675,1675,1675,0
20230720,160500,3349,1675,1675,1675,1675,0
20230720,160400,3349,1675,1675,1675,1675,0
20230720,160300,3349,1675,1675,1675,1675,0
20230720,160200,3349,1675,1675,1675,1675,0
20230720,160100,3349,1675,1675,1675,1675,0
20230720,160000,3349,1675,1675,1675,1675,0
20230720,155900,3349,1675,1675,1675,1675,0
20230720,155800,3349,1675,1675,1675,1675,0
20230720,155700,3349,1675,1675,1675,1675,0
20230720,155600,3349,1675,1675,1675,1675,0
20230720,155500,3349,1675,1675,1675,1675,0
20230720,155400,3349,1675,1675,1675,1675,0
20230720,155300,3349,1675,1674,1675,1674,2
20230720,155200,3349,1675,1675,1675,1675,0
20230720,155100,3349,1675,1675,1675,1675,0
20230720,155000,3349,1675,1675,1675,1675,0
20230720,154900,3349,1675,1675,1675,1675,0
20230720,154800,3349,1675,1675,1675,1675,0
20230720,154700,3349,1675,1675,1675,1675,0
20230720,154600,3349,1675,1675,1675,1675,0
20230720,154500,3349,1675,1675,1675,1675,0
20230720,154400,3349,1675,1675,1675,1675,0
20230720,154300,3349,1675,1675,1675,1675,0
20230720,154200,3349,1675,1675,1675,1675,0
20230720,154100,3349,1675,1675,1675,1675,0
20230720,154000,3349,1675,1675,1675,1675,0
20230720,153900,3349,1675,1675,1675,1675,0
20230720,153800,3349,1675,1675,1675,1675,0
20230720,153700,3349,1675,1675,1675,1675,0
20230720,153600,3349,1675,1675,1675,1675,0
20230720,153500,3349,1675,1675,1675,1675,0
20230720,153400,3349,1675,1675,1675,1675,0
20230720,153300,3349,1675,1675,1675,1675,0
20230720,153200,3349,1675,1675,1675,1675,0
20230720,153100,3349,1675,1675,1675,1675,0
20230720,153000,3349,1675,1675,1675,1675,0
20230720,152900,3349,1675,1675,1675,1675,0
20230720,152800,3349,1675,1675,1675,1675,0
20230720,152700,3349,1675,1675,1675,1675,0
20230720,152600,3349,1675,1675,1675,1675,0
20230720,152500,3349,1675,1675,1675,1675,0
20230720,152400,3349,1675,1675,1675,1675,0
20230720,152300,3349,1675,1675,1675,1675,0
20230720,152200,3349,1675,1675,1675,1675,0
20230720,152100,3349,1675,1675,1675,1675,0
20230720,152000,3349,1675,1675,1675,1675,0
20230720,151900,3349,1675,1675,1675,1675,0
20230720,151800,3349,1675,1675,1675,1675,0
20230720,151700,3349,1675,1675,1675,1675,0
20230720,151600,3349,1675,1675,1675,1675,0
20230720,151500,3349,1675,1675,1675,1675,0
20230720,151400,3349,1675,1675,1675,1675,0
20230720,151300,3349,1675,1675,1675,1675,0
20230720,151200,3349,1675,1675,1675,1675,0
20230720,151100,3349,1675,1675,1675,1675,0
20230720,151000,3349,1675,1675,1675,1675,0
20230720,150900,3349,1675,1674,1675,1674,2
20230720,150800,0,1686,1686,1686,1686,0
20230720,150700,0,1686,1686,1686,1686,0
20230720,150600,0,1686,1686,1686,1686,0
20230720,150500,0,1686,1686,1686,1686,0
20230720,150400,0,1686,1686,1686,1686,0
20230720,150300,0,1686,1686,1686,1686,0
20230720,150200,0,1686,1686,1686,1686,0
20230720,150100,0,1686,1686,1686,1686,0
20230720,150000,0,1686,1686,1686,1686,0
20230720,145900,0,1686,1686,1686,1686,0
20230720,145800,0,1686,1686,1686,1686,0
20230720,145700,0,1686,1686,1686,1686,0
20230720,145600,0,1686,1686,1686,1686,0
20230720,145500,0,1686,1686,1686,1686,0
20230720,145400,0,1686,1686,1686,1686,0
20230720,145300,0,1686,1686,1686,1686,0
20230720,145200,0,1686,1686,1686,1686,0
20230720,145100,0,1686,1686,1686,1686,0
20230720,145000,0,1686,1686,1686,1686,0
20230720,144900,0,1686,1686,1686,1686,0
20230720,144800,0,1686,1686,1686,1686,0
20230720,144700,0,1686,1686,1686,1686,0
20230720,144600,0,1686,1686,1686,1686,0
20230720,144500,0,1686,1686,1686,1686,0
20230720,144400,0,1686,1686,1686,1686,0
20230720,144300,0,1686,1686,1686,1686,0
20230720,144200,0,1686,1686,1686,1686,0
20230720,144100,0,1686,1686,1686,1686,0
20230720,144000,0,1686,1686,1686,1686,0
20230720,143900,0,1686,1686,1686,1686,0
20230720,143800,0,1686,1686,1686,1686,0
20230720,143700,0,1686,1686,1686,1686,0
20230720,143600,0,1686,1686,1686,1686,0
20230720,143500,0,1686,1686,1686,1686,0
20230720,143400,0,1686,1686,1686,1686,0
20230720,143300,0,1686,1686,1686,1686,0
20230720,143200,0,1686,1686,1686,1686,0
20230720,143100,0,1686,1686,1686,1686,0
20230720,143000,0,1686,1686,1686,1686,0
20230720,142900,0,1686,1686,1686,1686,0
20230720,142800,0,1686,1686,1686,1686,0
20230720,142700,0,1686,1686,1686,1686,0
20230720,142600,0,1686,1686,1686,1686,0
20230720,142500,0,1686,1686,1686,1686,0
20230720,142400,0,1686,1686,1686,1686,0
20230720,142300,0,1686,1686,1686,1686,0
20230720,142200,0,1686,1686,1686,1686,0
20230720,142100,0,1686,1686,1686,1686,0
20230720,142000,0,1686,1686,1686,1686,0
20230720,141900,0,1686,1686,1686,1686,0
20230720,141800,0,1686,1686,1686,1686,0
20230720,141700,0,1686,1686,1686,1686,0
20230720,141600,0,1686,1686,1686,1686,0
20230720,141500,0,1686,1686,1686,1686,0
20230720,141400,0,1686,1686,1686,1686,0
20230720,141300,0,1686,1686,1686,1686,0
20230720,141200,0,1686,1686,1686,1686,0
20230720,141100,0,1686,1686,1686,1686,0
20230720,141000,0,1686,1686,1686,1686,0
20230720,140900,0,1686,1686,1686,1686,0
20230720,140800,0,1686,1686,1686,1686,0
20230720,140700,0,1686,1686,1686,1686,0
20230720,140600,0,1686,1686,1686,1686,0
20230720,140500,0,1686,1686,1686,1686,0
20230720,140400,0,1686,1686,1686,1686,0
20230720,140300,0,1686,1686,1686,1686,0
20230720,140200,0,1686,1686,1686,1686,0
20230720,140100,0,1686,1686,1686,1686,0
20230720,140000,0,1686,1686,1686,1686,0
20230720,135900,0,1686,1686,1686,1686,0
20230720,135800,0,1686,1686,1686,1686,0
20230720,135700,0,1686,1686,1686,1686,0
20230720,135600,0,1686,1686,1686,1686,0
20230720,135500,0,1686,1686,1686,1686,0
20230720,135400,0,1686,1686,1686,1686,0
20230720,135300,0,1686,1686,1686,1686,0
20230720,135200,0,1686,1686,1686,1686,0
20230720,135100,0,1686,1686,1686,1686,0
20230720,135000,0,1686,1686,1686,1686,0
20230720,134900,0,1686,1686,1686,1686,0
20230720,134800,0,1686,1686,1686,1686,0
20230720,134700,0,1686,1686,1686,1686,0
20230720,134600,0,1686,1686,1686,1686,0
20230720,134500,0,1686,1686,1686,1686,0
20230720,134400,0,1686,1686,1686,1686,0
20230720,134300,0,1686,1686,1686,1686,0
20230720,134200,0,1686,1686,1686,1686,0
20230720,134100,0,1686,1686,1686,1686,0
20230720,134000,0,1686,1686,1686,1686,0
20230720,133900,0,1686,1686,1686,1686,0
20230720,133800,0,1686,1686,1686,1686,0
20230720,133700,0,1686,1686,1686,1686,0
20230720,133600,0,1686,1686,1686,1686,0
20230720,133500,0,1686,1686,1686,1686,0
20230720,133400,0,1686,1686,1686,1686,0
20230720,133300,0,1686,1686,1686,1686,0
20230720,133200,0,1686,1686,1686,1686,0
20230720,133100,0,1686,1686,1686,1686,0
20230720,133000,0,1686,1686,1686,1686,0
20230720,132900,0,1686,1686,1686,1686,0
20230720,132800,0,1686,1686,1686,1686,0
20230720,132700,0,1686,1686,1686,1686,0
20230720,132600,0,1686,1686,1686,1686,0
20230720,132500,0,1686,1686,1686,1686,0
20230720,132400,0,1686,1686,1686,1686,0
20230720,132300,0,1686,1686,1686,1686,0
20230720,132200,0,1686,1686,1686,1686,0
20230720,132100,0,1686,1686,1686,1686,0
20230720,132000,0,1686,1686,1686,1686,0
20230720,131900,0,1686,1686,1686,1686,0
20230720,131800,0,1686,1686,1686,1686,0
20230720,131700,0,1686,1686,1686,1686,0
20230720,131600,0,1686,1686,1686,1686,0
20230720,131500,0,1686,1686,1686,1686,0
20230720,131400,0,1686,1686,1686,1686,0
20230720,131300,0,1686,1686,1686,1686,0
20230720,131200,0,1686,1686,1686,1686,0
20230720,131100,0,1686,1686,1686,1686,0
20230720,131000,0,1686,1686,1686,1686,0
20230720,130900,0,1686,1686,1686,1686,0
20230720,130800,0,1686,1686,1686,1686,0
20230720,130700,0,1686,1686,1686,1686,0
20230720,130600,0,1686,1686,1686,1686,0
20230720,130500,0,1686,1686,1686,1686,0
20230720,130400,0,1686,1686,1686,1686,0
20230720,130300,0,1686,1686,1686,1686,0
20230720,130200,0,1686,1686,1686,1686,0
20230720,130100,0,1686,1686,1686,1686,0
20230720,130000,0,1686,1686,1686,1686,0
20230720,125900,0,1686,1686,1686,1686,0
20230720,125800,0,1686,1686,1686,1686,0
20230720,125700,0,1686,1686,1686,1686,0
20230720,125600,0,1686,1686,1686,1686,0
20230720,125500,0,1686,1686,1686,1686,0
20230720,125400,0,1686,1686,1686,1686,0
20230720,125300,0,1686,1686,1686,1686,0
20230720,125200,0,1686,1686,1686,1686,0
20230720,125100,0,1686,1686,1686,1686,0
20230720,125000,0,1686,1686,1686,1686,0
20230720,124900,0,1686,1686,1686,1686,0
20230720,124800,0,1686,1686,1686,1686,0
20230720,124700,0,1686,1686,1686,1686,0
20230720,124600,0,1686,1686,1686,1686,0
20230720,124500,0,1686,1686,1686,1686,0
20230720,124400,0,1686,1686,1686,1686,0
20230720,124300,0,1686,1686,1686,1686,0
20230720,124200,0,1686,1686,1686,1686,0
20230720,124100,0,1686,1686,1686,1686,0
20230720,124000,0,1686,1686,1686,1686,0
20230720,123900,0,1686,1686,1686,1686,0
20230720,123800,0,1686,1686,1686,1686,0
20230720,123700,0,1686,1686,1686,1686,0
20230720,123600,0,1686,1686,1686,1686,0
20230720,123500,0,1686,1686,1686,1686,0
20230720,123400,0,1686,1686,1686,1686,0
20230720,123300,0,1686,1686,1686,1686,0
20230720,123200,0,1686,1686,1686,1686,0
20230720,123100,0,1686,1686,1686,1686,0
20230720,123000,0,1686,1686,1686,1686,0
20230720,122900,0,1686,1686,1686,1686,0
20230720,122800,0,1686,1686,1686,1686,0
20230720,122700,0,1686,1686,1686,1686,0
20230720,122600,0,1686,1686,1686,1686,0
20230720,122500,0,1686,1686,1686,1686,0
20230720,122400,0,1686,1686,1686,1686,0
20230720,122300,0,1686,1686,1686,1686,0
20230720,122200,0,1686,1686,1686,1686,0
20230720,122100,0,1686,1686,1686,1686,0
20230720,122000,0,1686,1686,1686,1686,0
20230720,121900,0,1686,1686,1686,1686,0
20230720,121800,0,1686,1686,1686,1686,0
20230720,121700,0,1686,1686,1686,1686,0
20230720,121600,0,1686,1686,1686,1686,0
20230720,121500,0,1686,1686,1686,1686,0
20230720,121400,0,1686,1686,1686,1686,0
20230720,121300,0,1686,1686,1686,1686,0
20230720,121200,0,1686,1686,1686,1686,0
20230720,121100,0,1686,1686,1686,1686,0
20230720,121000,0,1686,1686,1686,1686,0
20230720,120900,0,1686,1686,1686,1686,0
20230720,120800,0,1686,1686,1686,1686,0
20230720,120700,0,1686,1686,1686,1686,0
20230720,120600,0,1686,1686,1686,1686,0
20230720,120500,0,1686,1686,1686,1686,0
20230720,120400,0,1686,1686,1686,1686,0
20230720,120300,0,1686,1686,1686,1686,0
20230720,120200,0,1686,1686,1686,1686,0
20230720,120100,0,1686,1686,1686,1686,0
20230720,120000,0,1686,1686,1686,1686,0
20230720,115900,0,1686,1686,1686,1686,0
20230720,115800,0,1686,1686,1686,1686,0
20230720,115700,0,1686,1686,1686,1686,0
20230720,115600,0,1686,1686,1686,1686,0
20230720,115500,0,1686,1686,1686,1686,0
20230720,115400,0,1686,1686,1686,1686,0
20230720,115300,0,1686,1686,1686,1686,0
20230720,115200,0,1686,1686,1686,1686,0
20230720,115100,0,1686,1686,1686,1686,0
20230720,115000,0,1686,1686,1686,1686,0
20230720,114900,0,1686,1686,1686,1686,0
20230720,114800,0,1686,1686,1686,1686,0
20230720,114700,0,1686,1686,1686,1686,0
20230720,114600,0,1686,1686,1686,1686,0
20230720,114500,0,1686,1686,1686,1686,0
20230720,114400,0,1686,1686,1686,1686,0
20230720,114300,0,1686,1686,1686,1686,0
20230720,114200,0,1686,1686,1686,1686,0
20230720,114100,0,1686,1686,1686,1686,0
20230720,114000,0,1686,1686,1686,1686,0
20230720,113900,0,1686,1686,1686,1686,0
20230720,113800,0,1686,1686,1686,1686,0
20230720,113700,0,1686,1686,1686,1686,0
20230720,113600,0,1686,1686,1686,1686,0
20230720,113500,0,1686,1686,1686,1686,0
20230720,113400,0,1686,1686,1686,1686,0
20230720,113300,0,1686,1686,1686,1686,0
20230720,113200,0,1686,1686,1686,1686,0
20230720,113100,0,1686,1686,1686,1686,0
20230720,113000,0,1686,1686,1686,1686,0
20230720,112900,0,1686,1686,1686,1686,0
20230720,112800,0,1686,1686,1686,1686,0
20230720,112700,0,1686,1686,1686,1686,0
20230720,112600,0,1686,1686,1686,1686,0
20230720,112500,0,1686,1686,1686,1686,0
20230720,112400,0,1686,1686,1686,1686,0
20230720,112300,0,1686,1686,1686,1686,0
20230720,112200,0,1686,1686,1686,1686,0
20230720,112100,0,1686,1686,1686,1686,0
20230720,112000,0,1686,1686,1686,1686,0
20230720,111900,0,1686,1686,1686,1686,0
20230720,111800,0,1686,1686,1686,1686,0
20230720,111700,0,1686,1686,1686,1686,0
20230720,111600,0,1686,1686,1686,1686,0
20230720,111500,0,1686,1686,1686,1686,0
20230720,111400,0,1686,1686,1686,1686,0
20230720,111300,0,1686,1686,1686,1686,0
20230720,111200,0,1686,1686,1686,1686,0
20230720,111100,0,1686,1686,1686,1686,0
20230720,111000,0,1686,1686,1686,1686,0
20230720,110900,0,1686,1686,1686,1686,0
20230720,110800,0,1686,1686,1686,1686,0
20230720,110700,0,1686,1686,1686,1686,0
20230720,110600,0,1686,1686,1686,1686,0
20230720,110500,0,1686,1686,1686,1686,0
20230720,110400,0,1686,1686,1686,1686,0
20230720,110300,0,1686,1686,1686,1686,0
20230720,110200,0,1686,1686,1686,1686,0
20230720,110100,0,1686,1686,1686,1686,0
20230720,110000,0,1686,1686,1686,1686,0
20230720,105900,0,1686,1686,1686,1686,0
20230720,105800,0,1686,1686,1686,1686,0
20230720,105700,0,1686,1686,1686,1686,0
20230720,105600,0,1686,1686,1686,1686,0
20230720,105500,0,1686,1686,1686,1686,0
20230720,105400,0,1686,1686,1686,1686,0
20230720,105300,0,1686,1686,1686,1686,0
20230720,105200,0,1686,1686,1686,1686,0
20230720,105100,0,1686,1686,1686,1686,0
20230720,105000,0,1686,1686,1686,1686,0
20230720,104900,0,1686,1686,1686,1686,0
20230720,104800,0,1686,1686,1686,1686,0
20230720,104700,0,1686,1686,1686,1686,0
20230720,104600,0,1686,1686,1686,1686,0
20230720,104500,0,1686,1686,1686,1686,0
20230720,104400,0,1686,1686,1686,1686,0
20230720,104300,0,1686,1686,1686,1686,0
20230720,104200,0,1686,1686,1686,1686,0
20230720,104100,0,1686,1686,1686,1686,0
20230720,104000,0,1686,1686,1686,1686,0
20230720,103900,0,1686,1686,1686,1686,0
20230720,103800,0,1686,1686,1686,1686,0
20230720,103700,0,1686,1686,1686,1686,0
20230720,103600,0,1686,1686,1686,1686,0
20230720,103500,0,1686,1686,1686,1686,0
20230720,103400,0,1686,1686,1686,1686,0
20230720,103300,0,1686,1686,1686,1686,0
20230720,103200,0,1686,1686,1686,1686,0
20230720,103100,0,1686,1686,1686,1686,0
20230720,103000,0,1686,1686,1686,1686,0
20230720,102900,0,1686,1686,1686,1686,0
20230720,102800,0,1686,1686,1686,1686,0
20230720,102700,0,1686,1686,1686,1686,0
20230720,102600,0,1686,1686,1686,1686,0
20230720,102500,0,1686,1686,1686,1686,0
20230720,102400,0,1686,1686,1686,1686,0
20230720,102300,0,1686,1686,1686,1686,0
20230720,102200,0,1686,1686,1686,1686,0
20230720,102100,0,1686,1686,1686,1686,0
20230720,102000,0,1686,1686,1686,1686,0
20230720,101900,0,1686,1686,1686,1686,0
20230720,101800,0,1686,1686,1686,1686,0
20230720,101700,0,1686,1686,1686,1686,0
20230720,101600,0,1686,1686,1686,1686,0
20230720,101500,0,1686,1686,1686,1686,0
20230720,101400,0,1686,1686,1686,1686,0
20230720,101300,0,1686,1686,1686,1686,0
20230720,101200,0,1686,1686,1686,1686,0
20230720,101100,0,1686,1686,1686,1686,0
20230720,101000,0,1686,1686,1686,1686,0
20230720,100900,0,1686,1686,1686,1686,0
20230720,100800,0,1686,1686,1686,1686,0
20230720,100700,0,1686,1686,1686,1686,0
20230720,100600,0,1686,1686,1686,1686,0
20230720,100500,0,1686,1686,1686,1686,0
20230720,100400,0,1686,1686,1686,1686,0
20230720,100300,0,1686,1686,1686,1686,0
20230720,100200,0,1686,1686,1686,1686,0
20230720,100100,0,1686,1686,1686,1686,0
20230720,100000,0,1686,1686,1686,1686,0
20230720,095900,0,1686,1686,1686,1686,0
20230720,095800,0,1686,1686,1686,1686,0
20230720,095700,0,1686,1686,1686,1686,0
20230720,095600,0,1686,1686,1686,1686,0
20230720,095500,0,1686,1686,1686,1686,0
20230720,095400,0,1686,1686,1686,1686,0
20230720,095300,0,1686,1686,1686,1686,0
20230720,095200,0,1686,1686,1686,1686,0
20230720,095100,0,1686,1686,1686,1686,0
20230720,095000,0,1686,1686,1686,1686,0
20230720,094900,0,1686,1686,1686,1686,0
20230720,094800,0,1686,1686,1686,1686,0
20230720,094700,0,1686,1686,1686,1686,0
20230720,094600,0,1686,1686,1686,1686,0
20230720,094500,0,1686,1686,1686,1686,0
20230720,094400,0,1686,1686,1686,1686,0
20230720,094300,0,1686,1686,1686,1686,0
20230720,094200,0,1686,1686,1686,1686,0
20230720,094100,0,1686,1686,1686,1686,0
20230720,094000,0,1686,1686,1686,1686,0
20230720,093900,0,1686,1686,1686,1686,0
20230720,093800,0,1686,1686,1686,1686,0
20230720,093700,0,1686,1686,1686,1686,0
20230720,093600,0,1686,1686,1686,1686,0
20230720,093500,0,1686,1686,1686,1686,0
20230720,093400,0,1686,1686,1686,1686,0
20230720,093300,0,1686,1686,1686,1686,0
20230720,093200,0,1686,1686,1686,1686,0
20230720,093100,0,1686,1686,1686,1686,0
20230720,093000,0,1686,1686,1686,1686,0
20230720,092900,0,1686,1686,1686,1686,0
20230720,092800,0,1686,1686,1686,1686,0
20230720,092700,0,1686,1686,1686,1686,0
20230720,092600,0,1686,1686,1686,1686,0
20230720,092500,0,1686,1686,1686,1686,0
20230720,092400,0,1686,1686,1686,1686,0
20230720,092300,0,1686,1686,1686,1686,0
20230720,092200,0,1686,1686,1686,1686,0
20230720,092100,0,1686,1686,1686,1686,0
20230720,092000,0,1686,1686,1686,1686,0
20230720,091900,0,1686,1686,1686,1686,0
20230720,091800,0,1686,1686,1686,1686,0
20230720,091700,0,1686,1686,1686,1686,0
20230720,091600,0,1686,1686,1686,1686,0
20230720,091500,0,1686,1686,1686,1686,0
20230720,091400,0,1686,1686,1686,1686,0
20230720,091300,0,1686,1686,1686,1686,0
20230720,091200,0,1686,1686,1686,1686,0
20230720,091100,0,1686,1686,1686,1686,0
20230720,091000,0,1686,1686,1686,1686,0
20230720,090900,0,1686,1686,1686,1686,0
20230720,090800,0,1686,1686,1686,1686,0
20230720,090700,0,1686,1686,1686,1686,0
20230720,090600,0,1686,1686,1686,1686,0
20230720,090500,0,1686,1686,1686,1686,0
20230720,090400,0,1686,1686,1686,1686,0
20230720,090300,0,1686,1686,1686,1686,0
20230720,090200,0,1686,1686,1686,1686,0
20230720,090100,0,1686,1686,1686,1686,0
20230720,090000,0,1686,1686,1686,1686,0