KissMeData/012210/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185400,1610373,1631,1631,1631,1631,1
20230718,185300,1610373,1631,1631,1631,1631,0
20230718,185200,1610373,1631,1631,1631,1631,0
20230718,185100,1610373,1631,1631,1631,1631,0
20230718,185000,1610373,1631,1631,1631,1631,0
20230718,184900,1610373,1631,1631,1631,1631,0
20230718,184800,1610373,1631,1631,1631,1631,0
20230718,184700,1610373,1631,1631,1631,1631,0
20230718,184600,1610373,1631,1631,1631,1631,0
20230718,184500,1610373,1631,1631,1631,1631,0
20230718,184400,1610373,1631,1631,1631,1631,0
20230718,184300,1610373,1631,1631,1631,1631,0
20230718,184200,1610373,1631,1631,1631,1631,0
20230718,184100,1610373,1631,1631,1631,1631,0
20230718,184000,1610373,1631,1631,1631,1631,0
20230718,183900,1610373,1631,1631,1631,1631,0
20230718,183800,1610373,1631,1631,1631,1631,0
20230718,183700,1610373,1631,1631,1631,1631,0
20230718,183600,1610373,1631,1631,1631,1631,0
20230718,183500,1610373,1631,1631,1631,1631,0
20230718,183400,1610373,1631,1631,1631,1631,0
20230718,183300,1610373,1631,1631,1631,1631,0
20230718,183200,1610373,1631,1631,1631,1631,0
20230718,183100,1610373,1631,1631,1631,1631,0
20230718,183000,1610373,1631,1631,1631,1631,0
20230718,182900,1610373,1631,1631,1631,1631,0
20230718,182800,1610373,1631,1631,1631,1631,0
20230718,182700,1610373,1631,1631,1631,1631,0
20230718,182600,1610373,1631,1631,1631,1631,0
20230718,182500,1610373,1631,1631,1631,1631,0
20230718,182400,1610373,1631,1631,1631,1631,1
20230718,182300,1610373,1631,1631,1631,1631,0
20230718,182200,1610373,1631,1631,1631,1631,0
20230718,182100,1610373,1631,1631,1631,1631,0
20230718,182000,1610373,1631,1631,1631,1631,0
20230718,181900,1610373,1631,1631,1631,1631,0
20230718,181800,1610373,1631,1631,1631,1631,0
20230718,181700,1610373,1631,1631,1631,1631,0
20230718,181600,1610373,1631,1631,1631,1631,0
20230718,181500,1610373,1631,1631,1631,1631,0
20230718,181400,1610373,1631,1631,1631,1631,0
20230718,181300,1610373,1631,1631,1631,1631,0
20230718,181200,1610373,1631,1631,1631,1631,0
20230718,181100,1610373,1631,1631,1631,1631,0
20230718,181000,1610373,1631,1631,1631,1631,0
20230718,180900,1610373,1631,1631,1631,1631,0
20230718,180800,1610373,1631,1631,1631,1631,0
20230718,180700,1610373,1631,1631,1631,1631,0
20230718,180600,1610373,1631,1631,1631,1631,0
20230718,180500,1610373,1631,1631,1631,1631,0
20230718,180400,1610373,1631,1631,1631,1631,0
20230718,180300,1610373,1631,1631,1631,1631,0
20230718,180200,1610373,1631,1631,1631,1631,0
20230718,180100,1610373,1631,1631,1631,1631,0
20230718,180000,1610373,1631,1631,1631,1631,0
20230718,175900,1610373,1631,1631,1631,1631,0
20230718,175800,1610373,1631,1631,1631,1631,0
20230718,175700,1610373,1631,1631,1631,1631,0
20230718,175600,1610373,1631,1631,1631,1631,0
20230718,175500,1610373,1631,1631,1631,1631,0
20230718,175400,1610373,1631,1631,1631,1631,1
20230718,175300,1610373,1631,1631,1631,1631,0
20230718,175200,1610373,1631,1631,1631,1631,0
20230718,175100,1610373,1631,1631,1631,1631,0
20230718,175000,1610373,1631,1631,1631,1631,0
20230718,174900,1610373,1631,1631,1631,1631,0
20230718,174800,1610373,1631,1631,1631,1631,0
20230718,174700,1610373,1631,1631,1631,1631,0
20230718,174600,1610373,1631,1631,1631,1631,0
20230718,174500,1610373,1631,1631,1631,1631,0
20230718,174400,1610373,1631,1631,1631,1631,0
20230718,174300,1610373,1631,1631,1631,1631,0
20230718,174200,1610373,1631,1631,1631,1631,0
20230718,174100,1610373,1631,1631,1631,1631,0
20230718,174000,1610373,1631,1631,1631,1631,0
20230718,173900,1610373,1631,1631,1631,1631,0
20230718,173800,1610373,1631,1631,1631,1631,0
20230718,173700,1610373,1631,1631,1631,1631,0
20230718,173600,1610373,1631,1631,1631,1631,0
20230718,173500,1610373,1631,1631,1631,1631,0
20230718,173400,1610373,1631,1631,1631,1631,0
20230718,173300,1610373,1631,1631,1631,1631,0
20230718,173200,1610373,1631,1631,1631,1631,0
20230718,173100,1610373,1631,1631,1631,1631,0
20230718,173000,1610373,1631,1631,1631,1631,0
20230718,172900,1610373,1631,1631,1631,1631,0
20230718,172800,1610373,1631,1631,1631,1631,0
20230718,172700,1610373,1631,1631,1631,1631,0
20230718,172600,1610373,1631,1631,1631,1631,0
20230718,172500,1610373,1631,1631,1631,1631,0
20230718,172400,1610373,1631,1631,1631,1631,1
20230718,172300,1610373,1631,1631,1631,1631,0
20230718,172200,1610373,1631,1631,1631,1631,0
20230718,172100,1610373,1631,1631,1631,1631,0
20230718,172000,1610373,1631,1631,1631,1631,0
20230718,171900,1610373,1631,1631,1631,1631,0
20230718,171800,1610373,1631,1631,1631,1631,0
20230718,171700,1610373,1631,1631,1631,1631,0
20230718,171600,1610373,1631,1631,1631,1631,0
20230718,171500,1610373,1631,1631,1631,1631,0
20230718,171400,1610373,1631,1631,1631,1631,0
20230718,171300,1610373,1631,1631,1631,1631,0
20230718,171200,1610373,1631,1631,1631,1631,0
20230718,171100,1610373,1631,1631,1631,1631,0
20230718,171000,1610373,1631,1631,1631,1631,0
20230718,170900,1610373,1631,1631,1631,1631,0
20230718,170800,1610373,1631,1631,1631,1631,0
20230718,170700,1610373,1631,1631,1631,1631,0
20230718,170600,1610373,1631,1631,1631,1631,0
20230718,170500,1610373,1631,1631,1631,1631,0
20230718,170400,1610373,1631,1631,1631,1631,0
20230718,170300,1610373,1631,1631,1631,1631,0
20230718,170200,1610373,1631,1631,1631,1631,0
20230718,170100,1610373,1631,1631,1631,1631,0
20230718,170000,1610373,1631,1631,1631,1631,0
20230718,165900,1610373,1631,1631,1631,1631,0
20230718,165800,1610373,1631,1631,1631,1631,0
20230718,165700,1610373,1631,1631,1631,1631,0
20230718,165600,1610373,1631,1631,1631,1631,0
20230718,165500,1610373,1631,1631,1631,1631,0
20230718,165400,1610373,1631,1631,1631,1631,1
20230718,165300,1610373,1631,1631,1631,1631,0
20230718,165200,1610373,1631,1631,1631,1631,0
20230718,165100,1610373,1631,1631,1631,1631,0
20230718,165000,1610373,1631,1631,1631,1631,0
20230718,164900,1610373,1631,1631,1631,1631,0
20230718,164800,1610373,1631,1631,1631,1631,0
20230718,164700,1610373,1631,1631,1631,1631,0
20230718,164600,1610373,1631,1631,1631,1631,0
20230718,164500,1610373,1631,1631,1631,1631,0
20230718,164400,1610373,1631,1631,1631,1631,0
20230718,164300,1610373,1631,1631,1631,1631,0
20230718,164200,1610373,1631,1631,1631,1631,0
20230718,164100,1610373,1631,1631,1631,1631,0
20230718,164000,1610373,1631,1631,1631,1631,0
20230718,163900,1610373,1631,1631,1631,1631,0
20230718,163800,1610373,1631,1631,1631,1631,0
20230718,163700,1610373,1631,1631,1631,1631,0
20230718,163600,1610373,1631,1631,1631,1631,0
20230718,163500,1610373,1631,1631,1631,1631,0
20230718,163400,1610373,1631,1631,1631,1631,0
20230718,163300,1610373,1631,1631,1631,1631,0
20230718,163200,1610373,1631,1631,1631,1631,0
20230718,163100,1610373,1631,1631,1631,1631,0
20230718,163000,1610373,1631,1631,1631,1631,0
20230718,162900,1610373,1631,1631,1631,1631,0
20230718,162800,1610373,1631,1631,1631,1631,0
20230718,162700,1610373,1631,1631,1631,1631,0
20230718,162600,1610373,1631,1631,1631,1631,0
20230718,162500,1610373,1631,1631,1631,1631,0
20230718,162400,1610373,1631,1631,1631,1631,1
20230718,162300,1610373,1631,1631,1631,1631,0
20230718,162200,1610373,1631,1631,1631,1631,0
20230718,162100,1610373,1631,1631,1631,1631,0
20230718,162000,1610373,1631,1631,1631,1631,0
20230718,161900,1610373,1631,1631,1631,1631,0
20230718,161800,1610373,1631,1631,1631,1631,0
20230718,161700,1610373,1631,1631,1631,1631,0
20230718,161600,1610373,1631,1631,1631,1631,0
20230718,161500,1610373,1631,1631,1631,1631,0
20230718,161400,1610373,1631,1631,1631,1631,0
20230718,161300,1610373,1631,1631,1631,1631,0
20230718,161200,1610373,1631,1631,1631,1631,0
20230718,161100,1610373,1631,1631,1631,1631,0
20230718,161000,1610373,1631,1631,1631,1631,0
20230718,160900,1610373,1631,1631,1631,1631,0
20230718,160800,1610373,1631,1631,1631,1631,0
20230718,160700,1610373,1631,1631,1631,1631,0
20230718,160600,1610373,1631,1631,1631,1631,0
20230718,160500,1610373,1631,1631,1631,1631,0
20230718,160400,1610373,1631,1631,1631,1631,0
20230718,160300,1610373,1631,1631,1631,1631,0
20230718,160200,1610373,1631,1631,1631,1631,0
20230718,160100,1610373,1631,1631,1631,1631,0
20230718,160000,1610373,1631,1631,1631,1631,0
20230718,155900,1610373,1631,1631,1631,1631,0
20230718,155800,1610373,1631,1631,1631,1631,0
20230718,155700,1610373,1631,1631,1631,1631,0
20230718,155600,1610373,1631,1631,1631,1631,0
20230718,155500,1610373,1631,1631,1631,1631,0
20230718,155400,1610373,1631,1631,1631,1631,1
20230718,155300,1610373,1631,1631,1631,1631,0
20230718,155200,1610373,1631,1631,1631,1631,0
20230718,155100,1610373,1631,1631,1631,1631,0
20230718,155000,1610373,1631,1631,1631,1631,0
20230718,154900,1610373,1631,1631,1631,1631,0
20230718,154800,1610373,1631,1631,1631,1631,0
20230718,154700,1610373,1631,1631,1631,1631,0
20230718,154600,1610373,1631,1631,1631,1631,0
20230718,154500,1610373,1631,1631,1631,1631,0
20230718,154400,1610373,1631,1631,1631,1631,0
20230718,154300,1610373,1631,1631,1631,1631,0
20230718,154200,1610373,1631,1631,1631,1631,0
20230718,154100,1610373,1631,1631,1631,1631,0
20230718,154000,1610373,1631,1631,1631,1631,0
20230718,153900,1610373,1631,1631,1631,1631,0
20230718,153800,1610373,1631,1631,1631,1631,0
20230718,153700,1610373,1631,1631,1631,1631,0
20230718,153600,1610373,1631,1631,1631,1631,0
20230718,153500,1610373,1631,1631,1631,1631,0
20230718,153400,1610373,1631,1631,1631,1631,0
20230718,153300,1610373,1631,1631,1631,1631,0
20230718,153200,1610373,1631,1631,1631,1631,0
20230718,153100,1610373,1631,1631,1631,1631,0
20230718,153000,1610373,1631,1631,1631,1631,1
20230718,152900,1608742,1500,1500,1500,1500,0
20230718,152800,1608742,1500,1500,1500,1500,0
20230718,152700,1608742,1500,1500,1500,1500,0
20230718,152600,1608742,1500,1500,1500,1500,0
20230718,152500,1608742,1500,1500,1500,1500,0
20230718,152400,1608742,1500,1500,1500,1500,0
20230718,152300,1608742,1500,1500,1500,1500,0
20230718,152200,1608742,1500,1500,1500,1500,0
20230718,152100,1608742,1500,1500,1500,1500,0
20230718,152000,1608742,1500,1500,1500,1500,0
20230718,151900,1608742,1500,1500,1500,1500,0
20230718,151800,1608742,1500,1500,1500,1500,0
20230718,151700,1608742,1500,1500,1500,1500,0
20230718,151600,1608742,1500,1500,1500,1500,0
20230718,151500,1608742,1500,1500,1500,1500,0
20230718,151400,1608742,1500,1500,1500,1500,0
20230718,151300,1608742,1500,1500,1500,1500,0
20230718,151200,1608742,1500,1500,1500,1500,0
20230718,151100,1608742,1500,1500,1500,1500,0
20230718,151000,1608742,1500,1500,1500,1500,0
20230718,150900,1608742,1500,1500,1500,1500,0
20230718,150800,1608742,1500,1500,1500,1500,0
20230718,150700,1608742,1500,1500,1500,1500,0
20230718,150600,1608742,1500,1500,1500,1500,0
20230718,150500,1608742,1500,1500,1500,1500,2
20230718,150400,1605742,1633,1633,1633,1633,0
20230718,150300,1605742,1633,1633,1633,1633,0
20230718,150200,1605742,1633,1633,1633,1633,0
20230718,150100,1605742,1633,1633,1633,1633,0
20230718,150000,1605742,1633,1633,1633,1633,0
20230718,145900,1605742,1633,1633,1633,1633,0
20230718,145800,1605742,1633,1633,1633,1633,0
20230718,145700,1605742,1633,1633,1633,1633,0
20230718,145600,1605742,1633,1633,1633,1633,0
20230718,145500,1605742,1633,1633,1633,1633,0
20230718,145400,1605742,1633,1633,1633,1633,0
20230718,145300,1605742,1633,1633,1633,1633,0
20230718,145200,1605742,1633,1633,1633,1633,0
20230718,145100,1605742,1633,1633,1633,1633,0
20230718,145000,1605742,1633,1633,1633,1633,0
20230718,144900,1605742,1633,1633,1633,1633,0
20230718,144800,1605742,1633,1633,1633,1633,0
20230718,144700,1605742,1633,1633,1633,1633,0
20230718,144600,1605742,1633,1633,1633,1633,0
20230718,144500,1605742,1633,1633,1633,1633,0
20230718,144400,1605742,1633,1633,1633,1633,0
20230718,144300,1605742,1633,1633,1633,1633,0
20230718,144200,1605742,1633,1633,1633,1633,0
20230718,144100,1605742,1633,1633,1633,1633,0
20230718,144000,1605742,1633,1633,1633,1633,0
20230718,143900,1605742,1633,1633,1633,1633,0
20230718,143800,1605742,1633,1633,1633,1633,0
20230718,143700,1605742,1633,1633,1633,1633,0
20230718,143600,1605742,1633,1633,1633,1633,0
20230718,143500,1605742,1633,1633,1633,1633,0
20230718,143400,1605742,1633,1633,1633,1633,0
20230718,143300,1605742,1633,1633,1633,1633,0
20230718,143200,1605742,1633,1633,1633,1633,0
20230718,143100,1605742,1633,1633,1633,1633,0
20230718,143000,1605742,1633,1633,1633,1633,0
20230718,142900,1605742,1633,1633,1633,1633,0
20230718,142800,1605742,1633,1633,1633,1633,0
20230718,142700,1605742,1633,1633,1633,1633,0
20230718,142600,1605742,1633,1633,1633,1633,0
20230718,142500,1605742,1633,1633,1633,1633,0
20230718,142400,1605742,1633,1633,1633,1633,0
20230718,142300,1605742,1633,1633,1633,1633,0
20230718,142200,1605742,1633,1633,1633,1633,0
20230718,142100,1605742,1633,1633,1633,1633,0
20230718,142000,1605742,1633,1633,1633,1633,0
20230718,141900,1605742,1633,1633,1633,1633,0
20230718,141800,1605742,1633,1633,1633,1633,0
20230718,141700,1605742,1633,1633,1633,1633,0
20230718,141600,1605742,1633,1633,1633,1633,0
20230718,141500,1605742,1633,1633,1633,1633,0
20230718,141400,1605742,1633,1633,1633,1633,0
20230718,141300,1605742,1633,1633,1633,1633,0
20230718,141200,1605742,1633,1633,1633,1633,0
20230718,141100,1605742,1633,1633,1633,1633,0
20230718,141000,1605742,1633,1633,1633,1633,0
20230718,140900,1605742,1633,1633,1633,1633,0
20230718,140800,1605742,1633,1633,1633,1633,0
20230718,140700,1605742,1633,1633,1633,1633,0
20230718,140600,1605742,1633,1633,1633,1633,0
20230718,140500,1605742,1633,1633,1633,1633,0
20230718,140400,1605742,1633,1633,1633,1633,0
20230718,140300,1605742,1633,1633,1633,1633,0
20230718,140200,1605742,1633,1633,1633,1633,0
20230718,140100,1605742,1633,1633,1633,1633,0
20230718,140000,1605742,1633,1633,1633,1633,0
20230718,135900,1605742,1633,1633,1633,1633,0
20230718,135800,1605742,1633,1633,1633,1633,0
20230718,135700,1605742,1633,1633,1633,1633,0
20230718,135600,1605742,1633,1633,1633,1633,1
20230718,135500,1604109,1500,1500,1500,1500,0
20230718,135400,1604109,1500,1500,1500,1500,185
20230718,135300,1326609,1500,1500,1500,1500,0
20230718,135200,1326609,1500,1500,1500,1500,0
20230718,135100,1326609,1500,1500,1500,1500,0
20230718,135000,1326609,1500,1500,1500,1500,0
20230718,134900,1326609,1500,1500,1500,1500,0
20230718,134800,1326609,1500,1500,1500,1500,0
20230718,134700,1326609,1500,1500,1500,1500,0
20230718,134600,1326609,1500,1500,1500,1500,0
20230718,134500,1326609,1500,1500,1500,1500,0
20230718,134400,1326609,1500,1500,1500,1500,0
20230718,134300,1326609,1500,1500,1500,1500,0
20230718,134200,1326609,1500,1500,1500,1500,0
20230718,134100,1326609,1500,1500,1500,1500,0
20230718,134000,1326609,1500,1500,1500,1500,0
20230718,133900,1326609,1500,1500,1500,1500,0
20230718,133800,1326609,1500,1500,1500,1500,0
20230718,133700,1326609,1500,1500,1500,1500,0
20230718,133600,1326609,1500,1500,1500,1500,0
20230718,133500,1326609,1500,1500,1500,1500,0
20230718,133400,1326609,1500,1500,1500,1500,0
20230718,133300,1326609,1500,1500,1500,1500,0
20230718,133200,1326609,1500,1500,1500,1500,0
20230718,133100,1326609,1500,1500,1500,1500,0
20230718,133000,1326609,1500,1500,1500,1500,0
20230718,132900,1326609,1500,1500,1500,1500,0
20230718,132800,1326609,1500,1635,1635,1500,129
20230718,132700,1119609,1635,1635,1635,1635,0
20230718,132600,1119609,1635,1635,1635,1635,0
20230718,132500,1119609,1635,1635,1635,1635,0
20230718,132400,1119609,1635,1635,1635,1635,0
20230718,132300,1119609,1635,1635,1635,1635,0
20230718,132200,1119609,1635,1635,1635,1635,0
20230718,132100,1119609,1635,1635,1635,1635,0
20230718,132000,1119609,1635,1635,1635,1635,0
20230718,131900,1119609,1635,1635,1635,1635,0
20230718,131800,1119609,1635,1635,1635,1635,0
20230718,131700,1119609,1635,1635,1635,1635,0
20230718,131600,1119609,1635,1635,1635,1635,0
20230718,131500,1119609,1635,1635,1635,1635,0
20230718,131400,1119609,1635,1635,1635,1635,0
20230718,131300,1119609,1635,1635,1635,1635,0
20230718,131200,1119609,1635,1635,1635,1635,400
20230718,131100,465609,1636,1636,1636,1636,0
20230718,131000,465609,1636,1636,1636,1636,0
20230718,130900,465609,1636,1636,1636,1636,0
20230718,130800,465609,1636,1636,1636,1636,0
20230718,130700,465609,1636,1636,1636,1636,0
20230718,130600,465609,1636,1636,1636,1636,0
20230718,130500,465609,1636,1636,1636,1636,0
20230718,130400,465609,1636,1636,1636,1636,0
20230718,130300,465609,1636,1636,1636,1636,0
20230718,130200,465609,1636,1636,1636,1636,0
20230718,130100,465609,1636,1636,1636,1636,0
20230718,130000,465609,1636,1636,1636,1636,0
20230718,125900,465609,1636,1636,1636,1636,0
20230718,125800,465609,1636,1636,1636,1636,0
20230718,125700,465609,1636,1636,1636,1636,0
20230718,125600,465609,1636,1636,1636,1636,0
20230718,125500,465609,1636,1636,1636,1636,0
20230718,125400,465609,1636,1636,1636,1636,0
20230718,125300,465609,1636,1636,1636,1636,0
20230718,125200,465609,1636,1636,1636,1636,0
20230718,125100,465609,1636,1636,1636,1636,0
20230718,125000,465609,1636,1636,1636,1636,0
20230718,124900,465609,1636,1636,1636,1636,0
20230718,124800,465609,1636,1636,1636,1636,0
20230718,124700,465609,1636,1636,1636,1636,0
20230718,124600,465609,1636,1636,1636,1636,0
20230718,124500,465609,1636,1636,1636,1636,0
20230718,124400,465609,1636,1636,1636,1636,0
20230718,124300,465609,1636,1636,1636,1636,0
20230718,124200,465609,1636,1636,1636,1636,0
20230718,124100,465609,1636,1636,1636,1636,0
20230718,124000,465609,1636,1636,1636,1636,0
20230718,123900,465609,1636,1636,1636,1636,0
20230718,123800,465609,1636,1636,1636,1636,0
20230718,123700,465609,1636,1636,1636,1636,0
20230718,123600,465609,1636,1636,1636,1636,0
20230718,123500,465609,1636,1636,1636,1636,0
20230718,123400,465609,1636,1636,1636,1636,0
20230718,123300,465609,1636,1636,1636,1636,0
20230718,123200,465609,1636,1636,1636,1636,0
20230718,123100,465609,1636,1636,1636,1636,0
20230718,123000,465609,1636,1636,1636,1636,0
20230718,122900,465609,1636,1636,1636,1636,0
20230718,122800,465609,1636,1636,1636,1636,0
20230718,122700,465609,1636,1636,1636,1636,0
20230718,122600,465609,1636,1636,1636,1636,0
20230718,122500,465609,1636,1636,1636,1636,0
20230718,122400,465609,1636,1636,1636,1636,0
20230718,122300,465609,1636,1636,1636,1636,0
20230718,122200,465609,1636,1636,1636,1636,0
20230718,122100,465609,1636,1636,1636,1636,0
20230718,122000,465609,1636,1636,1636,1636,0
20230718,121900,465609,1636,1636,1636,1636,0
20230718,121800,465609,1636,1636,1636,1636,0
20230718,121700,465609,1636,1636,1636,1636,0
20230718,121600,465609,1636,1636,1636,1636,0
20230718,121500,465609,1636,1636,1636,1636,0
20230718,121400,465609,1636,1636,1636,1636,0
20230718,121300,465609,1636,1636,1636,1636,0
20230718,121200,465609,1636,1636,1636,1636,0
20230718,121100,465609,1636,1636,1636,1636,0
20230718,121000,465609,1636,1636,1636,1636,0
20230718,120900,465609,1636,1636,1636,1636,0
20230718,120800,465609,1636,1636,1636,1636,0
20230718,120700,465609,1636,1636,1636,1636,0
20230718,120600,465609,1636,1636,1636,1636,0
20230718,120500,465609,1636,1636,1636,1636,0
20230718,120400,465609,1636,1636,1636,1636,0
20230718,120300,465609,1636,1636,1636,1636,0
20230718,120200,465609,1636,1636,1636,1636,0
20230718,120100,465609,1636,1636,1636,1636,0
20230718,120000,465609,1636,1636,1636,1636,0
20230718,115900,465609,1636,1636,1636,1636,0
20230718,115800,465609,1636,1636,1636,1636,1
20230718,115700,463973,1636,1636,1636,1636,0
20230718,115600,463973,1636,1636,1636,1636,0
20230718,115500,463973,1636,1636,1636,1636,0
20230718,115400,463973,1636,1636,1636,1636,0
20230718,115300,463973,1636,1636,1636,1636,0
20230718,115200,463973,1636,1636,1636,1636,0
20230718,115100,463973,1636,1636,1636,1636,0
20230718,115000,463973,1636,1636,1636,1636,0
20230718,114900,463973,1636,1636,1636,1636,0
20230718,114800,463973,1636,1636,1636,1636,0
20230718,114700,463973,1636,1636,1636,1636,0
20230718,114600,463973,1636,1636,1636,1636,0
20230718,114500,463973,1636,1636,1636,1636,0
20230718,114400,463973,1636,1636,1636,1636,0
20230718,114300,463973,1636,1636,1636,1636,0
20230718,114200,463973,1636,1636,1636,1636,0
20230718,114100,463973,1636,1636,1636,1636,0
20230718,114000,463973,1636,1636,1636,1636,0
20230718,113900,463973,1636,1636,1636,1636,0
20230718,113800,463973,1636,1636,1636,1636,0
20230718,113700,463973,1636,1636,1636,1636,0
20230718,113600,463973,1636,1636,1636,1636,0
20230718,113500,463973,1636,1636,1636,1636,0
20230718,113400,463973,1636,1636,1636,1636,0
20230718,113300,463973,1636,1636,1636,1636,0
20230718,113200,463973,1636,1636,1636,1636,0
20230718,113100,463973,1636,1636,1636,1636,0
20230718,113000,463973,1636,1636,1636,1636,0
20230718,112900,463973,1636,1636,1636,1636,0
20230718,112800,463973,1636,1636,1636,1636,0
20230718,112700,463973,1636,1636,1636,1636,0
20230718,112600,463973,1636,1636,1636,1636,0
20230718,112500,463973,1636,1636,1636,1636,0
20230718,112400,463973,1636,1636,1636,1636,0
20230718,112300,463973,1636,1636,1636,1636,0
20230718,112200,463973,1636,1636,1636,1636,0
20230718,112100,463973,1636,1636,1636,1636,0
20230718,112000,463973,1636,1636,1636,1636,0
20230718,111900,463973,1636,1636,1636,1636,0
20230718,111800,463973,1636,1636,1636,1636,0
20230718,111700,463973,1636,1636,1636,1636,0
20230718,111600,463973,1636,1636,1636,1636,0
20230718,111500,463973,1636,1636,1636,1636,0
20230718,111400,463973,1636,1636,1636,1636,0
20230718,111300,463973,1636,1636,1636,1636,0
20230718,111200,463973,1636,1636,1636,1636,0
20230718,111100,463973,1636,1636,1636,1636,0
20230718,111000,463973,1636,1636,1636,1636,0
20230718,110900,463973,1636,1636,1636,1636,0
20230718,110800,463973,1636,1636,1636,1636,0
20230718,110700,463973,1636,1636,1636,1636,0
20230718,110600,463973,1636,1636,1636,1636,0
20230718,110500,463973,1636,1636,1636,1636,0
20230718,110400,463973,1636,1636,1636,1636,0
20230718,110300,463973,1636,1636,1636,1636,0
20230718,110200,463973,1636,1636,1636,1636,0
20230718,110100,463973,1636,1636,1636,1636,0
20230718,110000,463973,1636,1636,1636,1636,0
20230718,105900,463973,1636,1636,1636,1636,0
20230718,105800,463973,1636,1636,1636,1636,0
20230718,105700,463973,1636,1636,1636,1636,0
20230718,105600,463973,1636,1636,1636,1636,0
20230718,105500,463973,1636,1636,1636,1636,0
20230718,105400,463973,1636,1636,1636,1636,0
20230718,105300,463973,1636,1636,1636,1636,0
20230718,105200,463973,1636,1636,1636,1636,0
20230718,105100,463973,1636,1636,1636,1636,0
20230718,105000,463973,1636,1636,1636,1636,0
20230718,104900,463973,1636,1636,1636,1636,0
20230718,104800,463973,1636,1636,1636,1636,0
20230718,104700,463973,1636,1636,1636,1636,0
20230718,104600,463973,1636,1636,1636,1636,0
20230718,104500,463973,1636,1636,1636,1636,0
20230718,104400,463973,1636,1636,1636,1636,0
20230718,104300,463973,1636,1636,1636,1636,0
20230718,104200,463973,1636,1636,1636,1636,0
20230718,104100,463973,1636,1636,1636,1636,0
20230718,104000,463973,1636,1636,1636,1636,0
20230718,103900,463973,1636,1636,1636,1636,0
20230718,103800,463973,1636,1636,1636,1636,0
20230718,103700,463973,1636,1636,1636,1636,0
20230718,103600,463973,1636,1636,1636,1636,0
20230718,103500,463973,1636,1636,1636,1636,0
20230718,103400,463973,1636,1636,1636,1636,0
20230718,103300,463973,1636,1636,1636,1636,0
20230718,103200,463973,1636,1636,1636,1636,0
20230718,103100,463973,1636,1636,1636,1636,0
20230718,103000,463973,1636,1636,1636,1636,0
20230718,102900,463973,1636,1636,1636,1636,0
20230718,102800,463973,1636,1636,1636,1636,0
20230718,102700,463973,1636,1636,1636,1636,0
20230718,102600,463973,1636,1636,1636,1636,0
20230718,102500,463973,1636,1636,1636,1636,0
20230718,102400,463973,1636,1636,1636,1636,0
20230718,102300,463973,1636,1636,1636,1636,0
20230718,102200,463973,1636,1636,1636,1636,0
20230718,102100,463973,1636,1636,1636,1636,0
20230718,102000,463973,1636,1636,1636,1636,0
20230718,101900,463973,1636,1636,1636,1636,0
20230718,101800,463973,1636,1636,1636,1636,0
20230718,101700,463973,1636,1636,1636,1636,0
20230718,101600,463973,1636,1636,1636,1636,0
20230718,101500,463973,1636,1636,1636,1636,0
20230718,101400,463973,1636,1636,1636,1636,0
20230718,101300,463973,1636,1636,1636,1636,0
20230718,101200,463973,1636,1636,1636,1636,0
20230718,101100,463973,1636,1636,1636,1636,0
20230718,101000,463973,1636,1636,1636,1636,0
20230718,100900,463973,1636,1636,1636,1636,0
20230718,100800,463973,1636,1636,1636,1636,0
20230718,100700,463973,1636,1636,1636,1636,0
20230718,100600,463973,1636,1636,1636,1636,0
20230718,100500,463973,1636,1636,1636,1636,0
20230718,100400,463973,1636,1636,1636,1636,0
20230718,100300,463973,1636,1400,1636,1400,130
20230718,100200,281737,1400,1400,1400,1400,0
20230718,100100,281737,1400,1400,1400,1400,0
20230718,100000,281737,1400,1400,1400,1400,0
20230718,095900,281737,1400,1400,1400,1400,0
20230718,095800,281737,1400,1400,1400,1400,1
20230718,095700,280337,1637,1637,1637,1637,0
20230718,095600,280337,1637,1637,1637,1637,0
20230718,095500,280337,1637,1637,1637,1637,0
20230718,095400,280337,1637,1637,1637,1637,0
20230718,095300,280337,1637,1637,1637,1637,0
20230718,095200,280337,1637,1637,1637,1637,0
20230718,095100,280337,1637,1637,1637,1637,0
20230718,095000,280337,1637,1637,1637,1637,0
20230718,094900,280337,1637,1637,1637,1637,0
20230718,094800,280337,1637,1637,1637,1637,0
20230718,094700,280337,1637,1637,1637,1637,0
20230718,094600,280337,1637,1637,1637,1637,0
20230718,094500,280337,1637,1637,1637,1637,0
20230718,094400,280337,1637,1637,1637,1637,0
20230718,094300,280337,1637,1637,1637,1637,0
20230718,094200,280337,1637,1637,1637,1637,0
20230718,094100,280337,1637,1637,1637,1637,0
20230718,094000,280337,1637,1637,1637,1637,0
20230718,093900,280337,1637,1637,1637,1637,0
20230718,093800,280337,1637,1637,1637,1637,0
20230718,093700,280337,1637,1637,1637,1637,0
20230718,093600,280337,1637,1637,1637,1637,0
20230718,093500,280337,1637,1637,1637,1637,0
20230718,093400,280337,1637,1637,1637,1637,0
20230718,093300,280337,1637,1637,1637,1637,0
20230718,093200,280337,1637,1637,1637,1637,0
20230718,093100,280337,1637,1637,1637,1637,0
20230718,093000,280337,1637,1637,1637,1637,0
20230718,092900,280337,1637,1637,1637,1637,0
20230718,092800,280337,1637,1637,1637,1637,0
20230718,092700,280337,1637,1637,1637,1637,0
20230718,092600,280337,1637,1637,1637,1637,0
20230718,092500,280337,1637,1637,1637,1637,0
20230718,092400,280337,1637,1637,1637,1637,0
20230718,092300,280337,1637,1637,1637,1637,0
20230718,092200,280337,1637,1637,1637,1637,0
20230718,092100,280337,1637,1637,1637,1637,0
20230718,092000,280337,1637,1637,1637,1637,0
20230718,091900,280337,1637,1637,1637,1637,0
20230718,091800,280337,1637,1637,1637,1637,0
20230718,091700,280337,1637,1637,1637,1637,0
20230718,091600,280337,1637,1637,1637,1637,0
20230718,091500,280337,1637,1637,1637,1637,0
20230718,091400,280337,1637,1637,1637,1637,0
20230718,091300,280337,1637,1637,1637,1637,0
20230718,091200,280337,1637,1637,1637,1637,0
20230718,091100,280337,1637,1637,1637,1637,0
20230718,091000,280337,1637,1637,1637,1637,0
20230718,090900,280337,1637,1637,1637,1637,0
20230718,090800,280337,1637,1637,1637,1637,0
20230718,090700,280337,1637,1637,1637,1637,0
20230718,090600,280337,1637,1637,1637,1637,0
20230718,090500,280337,1637,1637,1637,1637,0
20230718,090400,280337,1637,1637,1637,1637,1
20230718,090300,278700,1393,1393,1393,1393,0
20230718,090200,278700,1393,1394,1394,1393,200
20230718,090100,0,1638,1638,1638,1638,0
20230718,090000,0,1638,1638,1638,1638,0