KissMeData/012210/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185200,704054,1683,1683,1683,1683,3
20230704,185100,704054,1683,1683,1683,1683,0
20230704,185000,704054,1683,1683,1683,1683,0
20230704,184900,704054,1683,1683,1683,1683,0
20230704,184800,704054,1683,1683,1683,1683,0
20230704,184700,704054,1683,1683,1683,1683,0
20230704,184600,704054,1683,1683,1683,1683,0
20230704,184500,704054,1683,1683,1683,1683,0
20230704,184400,704054,1683,1683,1683,1683,0
20230704,184300,704054,1683,1683,1683,1683,0
20230704,184200,704054,1683,1683,1683,1683,0
20230704,184100,704054,1683,1683,1683,1683,0
20230704,184000,704054,1683,1683,1683,1683,0
20230704,183900,704054,1683,1683,1683,1683,0
20230704,183800,704054,1683,1683,1683,1683,0
20230704,183700,704054,1683,1683,1683,1683,0
20230704,183600,704054,1683,1683,1683,1683,0
20230704,183500,704054,1683,1683,1683,1683,0
20230704,183400,704054,1683,1683,1683,1683,0
20230704,183300,704054,1683,1683,1683,1683,0
20230704,183200,704054,1683,1683,1683,1683,0
20230704,183100,704054,1683,1683,1683,1683,0
20230704,183000,704054,1683,1683,1683,1683,0
20230704,182900,704054,1683,1683,1683,1683,0
20230704,182800,704054,1683,1683,1683,1683,0
20230704,182700,704054,1683,1683,1683,1683,0
20230704,182600,704054,1683,1683,1683,1683,0
20230704,182500,704054,1683,1683,1683,1683,0
20230704,182400,704054,1683,1683,1683,1683,0
20230704,182300,704054,1683,1683,1683,1683,0
20230704,182200,704054,1683,1683,1683,1683,3
20230704,182100,704054,1683,1683,1683,1683,0
20230704,182000,704054,1683,1683,1683,1683,0
20230704,181900,704054,1683,1683,1683,1683,0
20230704,181800,704054,1683,1683,1683,1683,0
20230704,181700,704054,1683,1683,1683,1683,0
20230704,181600,704054,1683,1683,1683,1683,0
20230704,181500,704054,1683,1683,1683,1683,0
20230704,181400,704054,1683,1683,1683,1683,0
20230704,181300,704054,1683,1683,1683,1683,0
20230704,181200,704054,1683,1683,1683,1683,0
20230704,181100,704054,1683,1683,1683,1683,0
20230704,181000,704054,1683,1683,1683,1683,0
20230704,180900,704054,1683,1683,1683,1683,0
20230704,180800,704054,1683,1683,1683,1683,0
20230704,180700,704054,1683,1683,1683,1683,0
20230704,180600,704054,1683,1683,1683,1683,0
20230704,180500,704054,1683,1683,1683,1683,0
20230704,180400,704054,1683,1683,1683,1683,0
20230704,180300,704054,1683,1683,1683,1683,0
20230704,180200,704054,1683,1683,1683,1683,0
20230704,180100,704054,1683,1683,1683,1683,0
20230704,180000,704054,1683,1683,1683,1683,0
20230704,175900,704054,1683,1683,1683,1683,0
20230704,175800,704054,1683,1683,1683,1683,0
20230704,175700,704054,1683,1683,1683,1683,0
20230704,175600,704054,1683,1683,1683,1683,0
20230704,175500,704054,1683,1683,1683,1683,0
20230704,175400,704054,1683,1683,1683,1683,0
20230704,175300,704054,1683,1683,1683,1683,0
20230704,175200,704054,1683,1683,1683,1683,3
20230704,175100,704054,1683,1683,1683,1683,0
20230704,175000,704054,1683,1683,1683,1683,0
20230704,174900,704054,1683,1683,1683,1683,0
20230704,174800,704054,1683,1683,1683,1683,0
20230704,174700,704054,1683,1683,1683,1683,0
20230704,174600,704054,1683,1683,1683,1683,0
20230704,174500,704054,1683,1683,1683,1683,0
20230704,174400,704054,1683,1683,1683,1683,0
20230704,174300,704054,1683,1683,1683,1683,0
20230704,174200,704054,1683,1683,1683,1683,0
20230704,174100,704054,1683,1683,1683,1683,0
20230704,174000,704054,1683,1683,1683,1683,0
20230704,173900,704054,1683,1683,1683,1683,0
20230704,173800,704054,1683,1683,1683,1683,0
20230704,173700,704054,1683,1683,1683,1683,0
20230704,173600,704054,1683,1683,1683,1683,0
20230704,173500,704054,1683,1683,1683,1683,0
20230704,173400,704054,1683,1683,1683,1683,0
20230704,173300,704054,1683,1683,1683,1683,0
20230704,173200,704054,1683,1683,1683,1683,0
20230704,173100,704054,1683,1683,1683,1683,0
20230704,173000,704054,1683,1683,1683,1683,0
20230704,172900,704054,1683,1683,1683,1683,0
20230704,172800,704054,1683,1683,1683,1683,0
20230704,172700,704054,1683,1683,1683,1683,0
20230704,172600,704054,1683,1683,1683,1683,0
20230704,172500,704054,1683,1683,1683,1683,0
20230704,172400,704054,1683,1683,1683,1683,0
20230704,172300,704054,1683,1683,1683,1683,0
20230704,172200,704054,1683,1683,1683,1683,3
20230704,172100,704054,1683,1683,1683,1683,0
20230704,172000,704054,1683,1683,1683,1683,0
20230704,171900,704054,1683,1683,1683,1683,0
20230704,171800,704054,1683,1683,1683,1683,0
20230704,171700,704054,1683,1683,1683,1683,0
20230704,171600,704054,1683,1683,1683,1683,0
20230704,171500,704054,1683,1683,1683,1683,0
20230704,171400,704054,1683,1683,1683,1683,0
20230704,171300,704054,1683,1683,1683,1683,0
20230704,171200,704054,1683,1683,1683,1683,0
20230704,171100,704054,1683,1683,1683,1683,0
20230704,171000,704054,1683,1683,1683,1683,0
20230704,170900,704054,1683,1683,1683,1683,0
20230704,170800,704054,1683,1683,1683,1683,0
20230704,170700,704054,1683,1683,1683,1683,0
20230704,170600,704054,1683,1683,1683,1683,0
20230704,170500,704054,1683,1683,1683,1683,0
20230704,170400,704054,1683,1683,1683,1683,0
20230704,170300,704054,1683,1683,1683,1683,0
20230704,170200,704054,1683,1683,1683,1683,0
20230704,170100,704054,1683,1683,1683,1683,0
20230704,170000,704054,1683,1683,1683,1683,0
20230704,165900,704054,1683,1683,1683,1683,0
20230704,165800,704054,1683,1683,1683,1683,0
20230704,165700,704054,1683,1683,1683,1683,0
20230704,165600,704054,1683,1683,1683,1683,0
20230704,165500,704054,1683,1683,1683,1683,0
20230704,165400,704054,1683,1683,1683,1683,0
20230704,165300,704054,1683,1683,1683,1683,0
20230704,165200,704054,1683,1683,1683,1683,3
20230704,165100,704054,1683,1683,1683,1683,0
20230704,165000,704054,1683,1683,1683,1683,0
20230704,164900,704054,1683,1683,1683,1683,0
20230704,164800,704054,1683,1683,1683,1683,0
20230704,164700,704054,1683,1683,1683,1683,0
20230704,164600,704054,1683,1683,1683,1683,0
20230704,164500,704054,1683,1683,1683,1683,0
20230704,164400,704054,1683,1683,1683,1683,0
20230704,164300,704054,1683,1683,1683,1683,0
20230704,164200,704054,1683,1683,1683,1683,0
20230704,164100,704054,1683,1683,1683,1683,0
20230704,164000,704054,1683,1683,1683,1683,0
20230704,163900,704054,1683,1683,1683,1683,0
20230704,163800,704054,1683,1683,1683,1683,0
20230704,163700,704054,1683,1683,1683,1683,0
20230704,163600,704054,1683,1683,1683,1683,0
20230704,163500,704054,1683,1683,1683,1683,0
20230704,163400,704054,1683,1683,1683,1683,0
20230704,163300,704054,1683,1683,1683,1683,0
20230704,163200,704054,1683,1683,1683,1683,0
20230704,163100,704054,1683,1683,1683,1683,0
20230704,163000,704054,1683,1683,1683,1683,0
20230704,162900,704054,1683,1683,1683,1683,0
20230704,162800,704054,1683,1683,1683,1683,0
20230704,162700,704054,1683,1683,1683,1683,0
20230704,162600,704054,1683,1683,1683,1683,0
20230704,162500,704054,1683,1683,1683,1683,0
20230704,162400,704054,1683,1683,1683,1683,0
20230704,162300,704054,1683,1683,1683,1683,0
20230704,162200,704054,1683,1683,1683,1683,3
20230704,162100,704054,1683,1683,1683,1683,0
20230704,162000,704054,1683,1683,1683,1683,0
20230704,161900,704054,1683,1683,1683,1683,0
20230704,161800,704054,1683,1683,1683,1683,0
20230704,161700,704054,1683,1683,1683,1683,0
20230704,161600,704054,1683,1683,1683,1683,0
20230704,161500,704054,1683,1683,1683,1683,0
20230704,161400,704054,1683,1683,1683,1683,0
20230704,161300,704054,1683,1683,1683,1683,0
20230704,161200,704054,1683,1683,1683,1683,0
20230704,161100,704054,1683,1683,1683,1683,0
20230704,161000,704054,1683,1683,1683,1683,0
20230704,160900,704054,1683,1683,1683,1683,0
20230704,160800,704054,1683,1683,1683,1683,0
20230704,160700,704054,1683,1683,1683,1683,0
20230704,160600,704054,1683,1683,1683,1683,0
20230704,160500,704054,1683,1683,1683,1683,0
20230704,160400,704054,1683,1683,1683,1683,0
20230704,160300,704054,1683,1683,1683,1683,0
20230704,160200,704054,1683,1683,1683,1683,0
20230704,160100,704054,1683,1683,1683,1683,0
20230704,160000,704054,1683,1683,1683,1683,0
20230704,155900,704054,1683,1683,1683,1683,0
20230704,155800,704054,1683,1683,1683,1683,0
20230704,155700,704054,1683,1683,1683,1683,0
20230704,155600,704054,1683,1683,1683,1683,0
20230704,155500,704054,1683,1683,1683,1683,0
20230704,155400,704054,1683,1683,1683,1683,0
20230704,155300,704054,1683,1683,1683,1683,0
20230704,155200,704054,1683,1683,1683,1683,3
20230704,155100,704054,1683,1683,1683,1683,0
20230704,155000,704054,1683,1683,1683,1683,0
20230704,154900,704054,1683,1683,1683,1683,0
20230704,154800,704054,1683,1683,1683,1683,0
20230704,154700,704054,1683,1683,1683,1683,0
20230704,154600,704054,1683,1683,1683,1683,0
20230704,154500,704054,1683,1683,1683,1683,0
20230704,154400,704054,1683,1683,1683,1683,0
20230704,154300,704054,1683,1683,1683,1683,0
20230704,154200,704054,1683,1683,1683,1683,0
20230704,154100,704054,1683,1683,1683,1683,0
20230704,154000,704054,1683,1683,1683,1683,0
20230704,153900,704054,1683,1683,1683,1683,0
20230704,153800,704054,1683,1683,1683,1683,0
20230704,153700,704054,1683,1683,1683,1683,0
20230704,153600,704054,1683,1683,1683,1683,0
20230704,153500,704054,1683,1683,1683,1683,0
20230704,153400,704054,1683,1683,1683,1683,0
20230704,153300,704054,1683,1683,1683,1683,0
20230704,153200,704054,1683,1683,1683,1683,0
20230704,153100,704054,1683,1683,1683,1683,0
20230704,153000,704054,1683,1683,1683,1683,0
20230704,152900,704054,1683,1683,1683,1683,0
20230704,152800,704054,1683,1683,1683,1683,0
20230704,152700,704054,1683,1683,1683,1683,0
20230704,152600,704054,1683,1683,1683,1683,0
20230704,152500,704054,1683,1683,1683,1683,0
20230704,152400,704054,1683,1683,1683,1683,0
20230704,152300,704054,1683,1683,1683,1683,0
20230704,152200,704054,1683,1683,1683,1683,0
20230704,152100,704054,1683,1683,1683,1683,0
20230704,152000,704054,1683,1683,1683,1683,0
20230704,151900,704054,1683,1683,1683,1683,0
20230704,151800,704054,1683,1683,1683,1683,0
20230704,151700,704054,1683,1683,1683,1683,0
20230704,151600,704054,1683,1683,1683,1683,0
20230704,151500,704054,1683,1683,1683,1683,0
20230704,151400,704054,1683,1683,1683,1683,0
20230704,151300,704054,1683,1683,1683,1683,0
20230704,151200,704054,1683,1683,1683,1683,0
20230704,151100,704054,1683,1683,1683,1683,0
20230704,151000,704054,1683,1683,1683,1683,0
20230704,150900,704054,1683,1683,1683,1683,0
20230704,150800,704054,1683,1683,1683,1683,0
20230704,150700,704054,1683,1683,1683,1683,0
20230704,150600,704054,1683,1683,1683,1683,0
20230704,150500,704054,1683,1683,1683,1683,0
20230704,150400,704054,1683,1683,1683,1683,0
20230704,150300,704054,1683,1683,1683,1683,0
20230704,150200,704054,1683,1683,1683,1683,0
20230704,150100,704054,1683,1683,1683,1683,0
20230704,150000,704054,1683,1683,1683,1683,0
20230704,145900,704054,1683,1683,1683,1683,0
20230704,145800,704054,1683,1683,1683,1683,0
20230704,145700,704054,1683,1683,1683,1683,0
20230704,145600,704054,1683,1683,1683,1683,0
20230704,145500,704054,1683,1683,1683,1683,0
20230704,145400,704054,1683,1683,1683,1683,0
20230704,145300,704054,1683,1683,1683,1683,0
20230704,145200,704054,1683,1683,1683,1683,0
20230704,145100,704054,1683,1683,1683,1683,0
20230704,145000,704054,1683,1683,1683,1683,0
20230704,144900,704054,1683,1683,1683,1683,0
20230704,144800,704054,1683,1683,1683,1683,0
20230704,144700,704054,1683,1683,1683,1683,0
20230704,144600,704054,1683,1683,1683,1683,0
20230704,144500,704054,1683,1683,1683,1683,0
20230704,144400,704054,1683,1683,1683,1683,0
20230704,144300,704054,1683,1683,1683,1683,0
20230704,144200,704054,1683,1683,1683,1683,0
20230704,144100,704054,1683,1683,1683,1683,0
20230704,144000,704054,1683,1683,1683,1683,0
20230704,143900,704054,1683,1683,1683,1683,0
20230704,143800,704054,1683,1683,1683,1683,0
20230704,143700,704054,1683,1683,1683,1683,0
20230704,143600,704054,1683,1683,1683,1683,0
20230704,143500,704054,1683,1683,1683,1683,0
20230704,143400,704054,1683,1683,1683,1683,0
20230704,143300,704054,1683,1683,1683,1683,0
20230704,143200,704054,1683,1683,1683,1683,0
20230704,143100,704054,1683,1683,1683,1683,0
20230704,143000,704054,1683,1683,1683,1683,0
20230704,142900,704054,1683,1683,1683,1683,0
20230704,142800,704054,1683,1683,1683,1683,0
20230704,142700,704054,1683,1683,1683,1683,0
20230704,142600,704054,1683,1683,1683,1683,0
20230704,142500,704054,1683,1683,1683,1683,0
20230704,142400,704054,1683,1683,1683,1683,0
20230704,142300,704054,1683,1683,1683,1683,0
20230704,142200,704054,1683,1683,1683,1683,0
20230704,142100,704054,1683,1683,1683,1683,0
20230704,142000,704054,1683,1683,1683,1683,0
20230704,141900,704054,1683,1683,1683,1683,0
20230704,141800,704054,1683,1683,1683,1683,0
20230704,141700,704054,1683,1683,1683,1683,0
20230704,141600,704054,1683,1683,1683,1683,0
20230704,141500,704054,1683,1683,1683,1683,0
20230704,141400,704054,1683,1683,1683,1683,0
20230704,141300,704054,1683,1683,1683,1683,0
20230704,141200,704054,1683,1683,1683,1683,0
20230704,141100,704054,1683,1683,1683,1683,0
20230704,141000,704054,1683,1683,1683,1683,0
20230704,140900,704054,1683,1683,1683,1683,0
20230704,140800,704054,1683,1683,1683,1683,0
20230704,140700,704054,1683,1683,1683,1683,3
20230704,140600,699005,1685,1685,1685,1685,0
20230704,140500,699005,1685,1685,1685,1685,0
20230704,140400,699005,1685,1685,1685,1685,0
20230704,140300,699005,1685,1685,1685,1685,0
20230704,140200,699005,1685,1685,1685,1685,0
20230704,140100,699005,1685,1685,1685,1685,0
20230704,140000,699005,1685,1685,1685,1685,0
20230704,135900,699005,1685,1685,1685,1685,0
20230704,135800,699005,1685,1685,1685,1685,0
20230704,135700,699005,1685,1685,1685,1685,0
20230704,135600,699005,1685,1685,1685,1685,0
20230704,135500,699005,1685,1685,1685,1685,0
20230704,135400,699005,1685,1685,1685,1685,0
20230704,135300,699005,1685,1685,1685,1685,0
20230704,135200,699005,1685,1685,1685,1685,0
20230704,135100,699005,1685,1685,1685,1685,0
20230704,135000,699005,1685,1685,1685,1685,0
20230704,134900,699005,1685,1685,1685,1685,0
20230704,134800,699005,1685,1685,1685,1685,0
20230704,134700,699005,1685,1685,1685,1685,0
20230704,134600,699005,1685,1685,1685,1685,0
20230704,134500,699005,1685,1685,1685,1685,0
20230704,134400,699005,1685,1685,1685,1685,0
20230704,134300,699005,1685,1685,1685,1685,0
20230704,134200,699005,1685,1685,1685,1685,0
20230704,134100,699005,1685,1685,1685,1685,0
20230704,134000,699005,1685,1685,1685,1685,0
20230704,133900,699005,1685,1685,1685,1685,0
20230704,133800,699005,1685,1685,1685,1685,0
20230704,133700,699005,1685,1685,1685,1685,0
20230704,133600,699005,1685,1685,1685,1685,0
20230704,133500,699005,1685,1685,1685,1685,0
20230704,133400,699005,1685,1685,1685,1685,0
20230704,133300,699005,1685,1685,1685,1685,0
20230704,133200,699005,1685,1685,1685,1685,0
20230704,133100,699005,1685,1685,1685,1685,0
20230704,133000,699005,1685,1685,1685,1685,0
20230704,132900,699005,1685,1685,1685,1685,0
20230704,132800,699005,1685,1685,1685,1685,0
20230704,132700,699005,1685,1685,1685,1685,0
20230704,132600,699005,1685,1685,1685,1685,0
20230704,132500,699005,1685,1685,1685,1685,0
20230704,132400,699005,1685,1685,1685,1685,0
20230704,132300,699005,1685,1685,1685,1685,0
20230704,132200,699005,1685,1685,1685,1685,0
20230704,132100,699005,1685,1685,1685,1685,0
20230704,132000,699005,1685,1685,1685,1685,0
20230704,131900,699005,1685,1685,1685,1685,0
20230704,131800,699005,1685,1685,1685,1685,0
20230704,131700,699005,1685,1685,1685,1685,0
20230704,131600,699005,1685,1685,1685,1685,0
20230704,131500,699005,1685,1685,1685,1685,0
20230704,131400,699005,1685,1685,1685,1685,0
20230704,131300,699005,1685,1685,1685,1685,0
20230704,131200,699005,1685,1685,1685,1685,0
20230704,131100,699005,1685,1685,1685,1685,0
20230704,131000,699005,1685,1685,1685,1685,0
20230704,130900,699005,1685,1685,1685,1685,0
20230704,130800,699005,1685,1685,1685,1685,0
20230704,130700,699005,1685,1685,1685,1685,0
20230704,130600,699005,1685,1685,1685,1685,0
20230704,130500,699005,1685,1685,1685,1685,0
20230704,130400,699005,1685,1685,1685,1685,0
20230704,130300,699005,1685,1685,1685,1685,0
20230704,130200,699005,1685,1685,1685,1685,0
20230704,130100,699005,1685,1685,1685,1685,0
20230704,130000,699005,1685,1685,1685,1685,0
20230704,125900,699005,1685,1685,1685,1685,0
20230704,125800,699005,1685,1685,1685,1685,0
20230704,125700,699005,1685,1685,1685,1685,0
20230704,125600,699005,1685,1685,1685,1685,0
20230704,125500,699005,1685,1685,1685,1685,0
20230704,125400,699005,1685,1685,1685,1685,0
20230704,125300,699005,1685,1685,1685,1685,0
20230704,125200,699005,1685,1685,1685,1685,0
20230704,125100,699005,1685,1685,1685,1685,0
20230704,125000,699005,1685,1685,1685,1685,0
20230704,124900,699005,1685,1685,1685,1685,0
20230704,124800,699005,1685,1685,1685,1685,0
20230704,124700,699005,1685,1685,1685,1685,0
20230704,124600,699005,1685,1685,1685,1685,0
20230704,124500,699005,1685,1685,1685,1685,0
20230704,124400,699005,1685,1685,1685,1685,0
20230704,124300,699005,1685,1685,1685,1685,0
20230704,124200,699005,1685,1685,1685,1685,0
20230704,124100,699005,1685,1685,1685,1685,0
20230704,124000,699005,1685,1685,1685,1685,0
20230704,123900,699005,1685,1685,1685,1685,0
20230704,123800,699005,1685,1685,1685,1685,0
20230704,123700,699005,1685,1685,1685,1685,0
20230704,123600,699005,1685,1685,1685,1685,0
20230704,123500,699005,1685,1685,1685,1685,0
20230704,123400,699005,1685,1685,1685,1685,0
20230704,123300,699005,1685,1685,1685,1685,0
20230704,123200,699005,1685,1685,1685,1685,0
20230704,123100,699005,1685,1685,1685,1685,0
20230704,123000,699005,1685,1685,1685,1685,0
20230704,122900,699005,1685,1685,1685,1685,0
20230704,122800,699005,1685,1685,1685,1685,0
20230704,122700,699005,1685,1685,1685,1685,0
20230704,122600,699005,1685,1685,1685,1685,0
20230704,122500,699005,1685,1685,1685,1685,0
20230704,122400,699005,1685,1685,1685,1685,0
20230704,122300,699005,1685,1685,1685,1685,0
20230704,122200,699005,1685,1685,1685,1685,0
20230704,122100,699005,1685,1685,1685,1685,0
20230704,122000,699005,1685,1685,1685,1685,0
20230704,121900,699005,1685,1685,1685,1685,0
20230704,121800,699005,1685,1685,1685,1685,0
20230704,121700,699005,1685,1685,1685,1685,0
20230704,121600,699005,1685,1685,1685,1685,0
20230704,121500,699005,1685,1685,1685,1685,0
20230704,121400,699005,1685,1685,1685,1685,0
20230704,121300,699005,1685,1685,1685,1685,0
20230704,121200,699005,1685,1685,1685,1685,0
20230704,121100,699005,1685,1685,1685,1685,0
20230704,121000,699005,1685,1685,1685,1685,0
20230704,120900,699005,1685,1685,1685,1685,0
20230704,120800,699005,1685,1685,1685,1685,0
20230704,120700,699005,1685,1685,1685,1685,0
20230704,120600,699005,1685,1685,1685,1685,0
20230704,120500,699005,1685,1685,1685,1685,0
20230704,120400,699005,1685,1685,1685,1685,0
20230704,120300,699005,1685,1685,1685,1685,0
20230704,120200,699005,1685,1685,1685,1685,1
20230704,120100,697320,1390,1390,1390,1390,0
20230704,120000,697320,1390,1390,1390,1390,0
20230704,115900,697320,1390,1390,1390,1390,0
20230704,115800,697320,1390,1390,1390,1390,0
20230704,115700,697320,1390,1390,1390,1390,0
20230704,115600,697320,1390,1390,1390,1390,0
20230704,115500,697320,1390,1390,1390,1390,0
20230704,115400,697320,1390,1390,1390,1390,0
20230704,115300,697320,1390,1390,1390,1390,0
20230704,115200,697320,1390,1390,1390,1390,0
20230704,115100,697320,1390,1390,1390,1390,0
20230704,115000,697320,1390,1390,1390,1390,0
20230704,114900,697320,1390,1400,1400,1390,499
20230704,114800,1700,1700,1700,1700,1700,0
20230704,114700,1700,1700,1700,1700,1700,0
20230704,114600,1700,1700,1700,1700,1700,0
20230704,114500,1700,1700,1700,1700,1700,0
20230704,114400,1700,1700,1700,1700,1700,0
20230704,114300,1700,1700,1700,1700,1700,0
20230704,114200,1700,1700,1700,1700,1700,0
20230704,114100,1700,1700,1700,1700,1700,0
20230704,114000,1700,1700,1700,1700,1700,0
20230704,113900,1700,1700,1700,1700,1700,0
20230704,113800,1700,1700,1700,1700,1700,0
20230704,113700,1700,1700,1700,1700,1700,0
20230704,113600,1700,1700,1700,1700,1700,0
20230704,113500,1700,1700,1700,1700,1700,0
20230704,113400,1700,1700,1700,1700,1700,0
20230704,113300,1700,1700,1700,1700,1700,0
20230704,113200,1700,1700,1700,1700,1700,0
20230704,113100,1700,1700,1700,1700,1700,0
20230704,113000,1700,1700,1700,1700,1700,0
20230704,112900,1700,1700,1700,1700,1700,0
20230704,112800,1700,1700,1700,1700,1700,0
20230704,112700,1700,1700,1700,1700,1700,0
20230704,112600,1700,1700,1700,1700,1700,0
20230704,112500,1700,1700,1700,1700,1700,0
20230704,112400,1700,1700,1700,1700,1700,0
20230704,112300,1700,1700,1700,1700,1700,0
20230704,112200,1700,1700,1700,1700,1700,0
20230704,112100,1700,1700,1700,1700,1700,0
20230704,112000,1700,1700,1700,1700,1700,0
20230704,111900,1700,1700,1700,1700,1700,0
20230704,111800,1700,1700,1700,1700,1700,0
20230704,111700,1700,1700,1700,1700,1700,0
20230704,111600,1700,1700,1700,1700,1700,0
20230704,111500,1700,1700,1700,1700,1700,0
20230704,111400,1700,1700,1700,1700,1700,0
20230704,111300,1700,1700,1700,1700,1700,0
20230704,111200,1700,1700,1700,1700,1700,0
20230704,111100,1700,1700,1700,1700,1700,0
20230704,111000,1700,1700,1700,1700,1700,0
20230704,110900,1700,1700,1700,1700,1700,0
20230704,110800,1700,1700,1700,1700,1700,0
20230704,110700,1700,1700,1700,1700,1700,0
20230704,110600,1700,1700,1700,1700,1700,0
20230704,110500,1700,1700,1700,1700,1700,0
20230704,110400,1700,1700,1700,1700,1700,0
20230704,110300,1700,1700,1700,1700,1700,0
20230704,110200,1700,1700,1700,1700,1700,0
20230704,110100,1700,1700,1700,1700,1700,0
20230704,110000,1700,1700,1700,1700,1700,0
20230704,105900,1700,1700,1700,1700,1700,0
20230704,105800,1700,1700,1700,1700,1700,0
20230704,105700,1700,1700,1700,1700,1700,0
20230704,105600,1700,1700,1700,1700,1700,0
20230704,105500,1700,1700,1700,1700,1700,0
20230704,105400,1700,1700,1700,1700,1700,0
20230704,105300,1700,1700,1700,1700,1700,0
20230704,105200,1700,1700,1700,1700,1700,0
20230704,105100,1700,1700,1700,1700,1700,0
20230704,105000,1700,1700,1700,1700,1700,0
20230704,104900,1700,1700,1700,1700,1700,0
20230704,104800,1700,1700,1700,1700,1700,0
20230704,104700,1700,1700,1700,1700,1700,0
20230704,104600,1700,1700,1700,1700,1700,0
20230704,104500,1700,1700,1700,1700,1700,0
20230704,104400,1700,1700,1700,1700,1700,0
20230704,104300,1700,1700,1700,1700,1700,0
20230704,104200,1700,1700,1700,1700,1700,0
20230704,104100,1700,1700,1700,1700,1700,0
20230704,104000,1700,1700,1700,1700,1700,0
20230704,103900,1700,1700,1700,1700,1700,0
20230704,103800,1700,1700,1700,1700,1700,0
20230704,103700,1700,1700,1700,1700,1700,0
20230704,103600,1700,1700,1700,1700,1700,0
20230704,103500,1700,1700,1700,1700,1700,0
20230704,103400,1700,1700,1700,1700,1700,0
20230704,103300,1700,1700,1700,1700,1700,0
20230704,103200,1700,1700,1700,1700,1700,0
20230704,103100,1700,1700,1700,1700,1700,0
20230704,103000,1700,1700,1700,1700,1700,0
20230704,102900,1700,1700,1700,1700,1700,0
20230704,102800,1700,1700,1700,1700,1700,0
20230704,102700,1700,1700,1700,1700,1700,0
20230704,102600,1700,1700,1700,1700,1700,0
20230704,102500,1700,1700,1700,1700,1700,0
20230704,102400,1700,1700,1700,1700,1700,0
20230704,102300,1700,1700,1700,1700,1700,0
20230704,102200,1700,1700,1700,1700,1700,0
20230704,102100,1700,1700,1700,1700,1700,0
20230704,102000,1700,1700,1700,1700,1700,0
20230704,101900,1700,1700,1700,1700,1700,0
20230704,101800,1700,1700,1700,1700,1700,0
20230704,101700,1700,1700,1700,1700,1700,0
20230704,101600,1700,1700,1700,1700,1700,0
20230704,101500,1700,1700,1700,1700,1700,0
20230704,101400,1700,1700,1700,1700,1700,0
20230704,101300,1700,1700,1700,1700,1700,0
20230704,101200,1700,1700,1700,1700,1700,0
20230704,101100,1700,1700,1700,1700,1700,0
20230704,101000,1700,1700,1700,1700,1700,0
20230704,100900,1700,1700,1700,1700,1700,0
20230704,100800,1700,1700,1700,1700,1700,0
20230704,100700,1700,1700,1700,1700,1700,0
20230704,100600,1700,1700,1700,1700,1700,0
20230704,100500,1700,1700,1700,1700,1700,0
20230704,100400,1700,1700,1700,1700,1700,0
20230704,100300,1700,1700,1700,1700,1700,0
20230704,100200,1700,1700,1700,1700,1700,0
20230704,100100,1700,1700,1700,1700,1700,0
20230704,100000,1700,1700,1700,1700,1700,0
20230704,095900,1700,1700,1700,1700,1700,0
20230704,095800,1700,1700,1700,1700,1700,0
20230704,095700,1700,1700,1700,1700,1700,0
20230704,095600,1700,1700,1700,1700,1700,0
20230704,095500,1700,1700,1700,1700,1700,0
20230704,095400,1700,1700,1700,1700,1700,0
20230704,095300,1700,1700,1700,1700,1700,0
20230704,095200,1700,1700,1700,1700,1700,0
20230704,095100,1700,1700,1700,1700,1700,0
20230704,095000,1700,1700,1700,1700,1700,0
20230704,094900,1700,1700,1700,1700,1700,0
20230704,094800,1700,1700,1700,1700,1700,0
20230704,094700,1700,1700,1700,1700,1700,0
20230704,094600,1700,1700,1700,1700,1700,0
20230704,094500,1700,1700,1700,1700,1700,0
20230704,094400,1700,1700,1700,1700,1700,0
20230704,094300,1700,1700,1700,1700,1700,0
20230704,094200,1700,1700,1700,1700,1700,0
20230704,094100,1700,1700,1700,1700,1700,0
20230704,094000,1700,1700,1700,1700,1700,0
20230704,093900,1700,1700,1700,1700,1700,0
20230704,093800,1700,1700,1700,1700,1700,0
20230704,093700,1700,1700,1700,1700,1700,0
20230704,093600,1700,1700,1700,1700,1700,0
20230704,093500,1700,1700,1700,1700,1700,0
20230704,093400,1700,1700,1700,1700,1700,0
20230704,093300,1700,1700,1700,1700,1700,0
20230704,093200,1700,1700,1700,1700,1700,0
20230704,093100,1700,1700,1700,1700,1700,0
20230704,093000,1700,1700,1700,1700,1700,0
20230704,092900,1700,1700,1700,1700,1700,0
20230704,092800,1700,1700,1700,1700,1700,0
20230704,092700,1700,1700,1700,1700,1700,0
20230704,092600,1700,1700,1700,1700,1700,0
20230704,092500,1700,1700,1700,1700,1700,0
20230704,092400,1700,1700,1700,1700,1700,0
20230704,092300,1700,1700,1700,1700,1700,0
20230704,092200,1700,1700,1700,1700,1700,0
20230704,092100,1700,1700,1700,1700,1700,0
20230704,092000,1700,1700,1700,1700,1700,0
20230704,091900,1700,1700,1700,1700,1700,0
20230704,091800,1700,1700,1700,1700,1700,0
20230704,091700,1700,1700,1700,1700,1700,0
20230704,091600,1700,1700,1700,1700,1700,0
20230704,091500,1700,1700,1700,1700,1700,0
20230704,091400,1700,1700,1700,1700,1700,0
20230704,091300,1700,1700,1700,1700,1700,0
20230704,091200,1700,1700,1700,1700,1700,0
20230704,091100,1700,1700,1700,1700,1700,0
20230704,091000,1700,1700,1700,1700,1700,0
20230704,090900,1700,1700,1700,1700,1700,0
20230704,090800,1700,1700,1700,1700,1700,0
20230704,090700,1700,1700,1700,1700,1700,0
20230704,090600,1700,1700,1700,1700,1700,0
20230704,090500,1700,1700,1700,1700,1700,0
20230704,090400,1700,1700,1700,1700,1700,0
20230704,090300,1700,1700,1700,1700,1700,0
20230704,090200,1700,1700,1700,1700,1700,1
20230704,090100,0,1635,1635,1635,1635,0
20230704,090000,0,1635,1635,1635,1635,0