KissMeData/012210/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185200,7879,1682,1682,1682,1682,1
20230720,185100,7879,1682,1682,1682,1682,0
20230720,185000,7879,1682,1682,1682,1682,0
20230720,184900,7879,1682,1682,1682,1682,0
20230720,184800,7879,1682,1682,1682,1682,0
20230720,184700,7879,1682,1682,1682,1682,0
20230720,184600,7879,1682,1682,1682,1682,0
20230720,184500,7879,1682,1682,1682,1682,0
20230720,184400,7879,1682,1682,1682,1682,0
20230720,184300,7879,1682,1682,1682,1682,0
20230720,184200,7879,1682,1682,1682,1682,0
20230720,184100,7879,1682,1682,1682,1682,0
20230720,184000,7879,1682,1682,1682,1682,0
20230720,183900,7879,1682,1682,1682,1682,0
20230720,183800,7879,1682,1682,1682,1682,0
20230720,183700,7879,1682,1682,1682,1682,0
20230720,183600,7879,1682,1682,1682,1682,0
20230720,183500,7879,1682,1682,1682,1682,0
20230720,183400,7879,1682,1682,1682,1682,0
20230720,183300,7879,1682,1682,1682,1682,0
20230720,183200,7879,1682,1682,1682,1682,0
20230720,183100,7879,1682,1682,1682,1682,0
20230720,183000,7879,1682,1682,1682,1682,0
20230720,182900,7879,1682,1682,1682,1682,0
20230720,182800,7879,1682,1682,1682,1682,0
20230720,182700,7879,1682,1682,1682,1682,0
20230720,182600,7879,1682,1682,1682,1682,0
20230720,182500,7879,1682,1682,1682,1682,0
20230720,182400,7879,1682,1682,1682,1682,0
20230720,182300,7879,1682,1682,1682,1682,0
20230720,182200,7879,1682,1682,1682,1682,1
20230720,182100,7879,1682,1682,1682,1682,0
20230720,182000,7879,1682,1682,1682,1682,0
20230720,181900,7879,1682,1682,1682,1682,0
20230720,181800,7879,1682,1682,1682,1682,0
20230720,181700,7879,1682,1682,1682,1682,0
20230720,181600,7879,1682,1682,1682,1682,0
20230720,181500,7879,1682,1682,1682,1682,0
20230720,181400,7879,1682,1682,1682,1682,0
20230720,181300,7879,1682,1682,1682,1682,0
20230720,181200,7879,1682,1682,1682,1682,0
20230720,181100,7879,1682,1682,1682,1682,0
20230720,181000,7879,1682,1682,1682,1682,0
20230720,180900,7879,1682,1682,1682,1682,0
20230720,180800,7879,1682,1682,1682,1682,0
20230720,180700,7879,1682,1682,1682,1682,0
20230720,180600,7879,1682,1682,1682,1682,0
20230720,180500,7879,1682,1682,1682,1682,0
20230720,180400,7879,1682,1682,1682,1682,0
20230720,180300,7879,1682,1682,1682,1682,0
20230720,180200,7879,1682,1682,1682,1682,0
20230720,180100,7879,1682,1682,1682,1682,0
20230720,180000,7879,1682,1682,1682,1682,0
20230720,175900,7879,1682,1682,1682,1682,0
20230720,175800,7879,1682,1682,1682,1682,0
20230720,175700,7879,1682,1682,1682,1682,0
20230720,175600,7879,1682,1682,1682,1682,0
20230720,175500,7879,1682,1682,1682,1682,0
20230720,175400,7879,1682,1682,1682,1682,0
20230720,175300,7879,1682,1682,1682,1682,0
20230720,175200,7879,1682,1682,1682,1682,1
20230720,175100,7879,1682,1682,1682,1682,0
20230720,175000,7879,1682,1682,1682,1682,0
20230720,174900,7879,1682,1682,1682,1682,0
20230720,174800,7879,1682,1682,1682,1682,0
20230720,174700,7879,1682,1682,1682,1682,0
20230720,174600,7879,1682,1682,1682,1682,0
20230720,174500,7879,1682,1682,1682,1682,0
20230720,174400,7879,1682,1682,1682,1682,0
20230720,174300,7879,1682,1682,1682,1682,0
20230720,174200,7879,1682,1682,1682,1682,0
20230720,174100,7879,1682,1682,1682,1682,0
20230720,174000,7879,1682,1682,1682,1682,0
20230720,173900,7879,1682,1682,1682,1682,0
20230720,173800,7879,1682,1682,1682,1682,0
20230720,173700,7879,1682,1682,1682,1682,0
20230720,173600,7879,1682,1682,1682,1682,0
20230720,173500,7879,1682,1682,1682,1682,0
20230720,173400,7879,1682,1682,1682,1682,0
20230720,173300,7879,1682,1682,1682,1682,0
20230720,173200,7879,1682,1682,1682,1682,0
20230720,173100,7879,1682,1682,1682,1682,0
20230720,173000,7879,1682,1682,1682,1682,0
20230720,172900,7879,1682,1682,1682,1682,0
20230720,172800,7879,1682,1682,1682,1682,0
20230720,172700,7879,1682,1682,1682,1682,0
20230720,172600,7879,1682,1682,1682,1682,0
20230720,172500,7879,1682,1682,1682,1682,0
20230720,172400,7879,1682,1682,1682,1682,0
20230720,172300,7879,1682,1682,1682,1682,0
20230720,172200,7879,1682,1682,1682,1682,1
20230720,172100,7879,1682,1682,1682,1682,0
20230720,172000,7879,1682,1682,1682,1682,0
20230720,171900,7879,1682,1682,1682,1682,0
20230720,171800,7879,1682,1682,1682,1682,0
20230720,171700,7879,1682,1682,1682,1682,0
20230720,171600,7879,1682,1682,1682,1682,0
20230720,171500,7879,1682,1682,1682,1682,0
20230720,171400,7879,1682,1682,1682,1682,0
20230720,171300,7879,1682,1682,1682,1682,0
20230720,171200,7879,1682,1682,1682,1682,0
20230720,171100,7879,1682,1682,1682,1682,0
20230720,171000,7879,1682,1682,1682,1682,0
20230720,170900,7879,1682,1682,1682,1682,0
20230720,170800,7879,1682,1682,1682,1682,0
20230720,170700,7879,1682,1682,1682,1682,0
20230720,170600,7879,1682,1682,1682,1682,0
20230720,170500,7879,1682,1682,1682,1682,0
20230720,170400,7879,1682,1682,1682,1682,0
20230720,170300,7879,1682,1682,1682,1682,0
20230720,170200,7879,1682,1682,1682,1682,0
20230720,170100,7879,1682,1682,1682,1682,0
20230720,170000,7879,1682,1682,1682,1682,0
20230720,165900,7879,1682,1682,1682,1682,0
20230720,165800,7879,1682,1682,1682,1682,0
20230720,165700,7879,1682,1682,1682,1682,0
20230720,165600,7879,1682,1682,1682,1682,0
20230720,165500,7879,1682,1682,1682,1682,0
20230720,165400,7879,1682,1682,1682,1682,0
20230720,165300,7879,1682,1682,1682,1682,0
20230720,165200,7879,1682,1682,1682,1682,1
20230720,165100,7879,1682,1682,1682,1682,0
20230720,165000,7879,1682,1682,1682,1682,0
20230720,164900,7879,1682,1682,1682,1682,0
20230720,164800,7879,1682,1682,1682,1682,0
20230720,164700,7879,1682,1682,1682,1682,0
20230720,164600,7879,1682,1682,1682,1682,0
20230720,164500,7879,1682,1682,1682,1682,0
20230720,164400,7879,1682,1682,1682,1682,0
20230720,164300,7879,1682,1682,1682,1682,0
20230720,164200,7879,1682,1682,1682,1682,0
20230720,164100,7879,1682,1682,1682,1682,0
20230720,164000,7879,1682,1682,1682,1682,0
20230720,163900,7879,1682,1682,1682,1682,0
20230720,163800,7879,1682,1682,1682,1682,0
20230720,163700,7879,1682,1682,1682,1682,0
20230720,163600,7879,1682,1682,1682,1682,0
20230720,163500,7879,1682,1682,1682,1682,0
20230720,163400,7879,1682,1682,1682,1682,0
20230720,163300,7879,1682,1682,1682,1682,0
20230720,163200,7879,1682,1682,1682,1682,0
20230720,163100,7879,1682,1682,1682,1682,0
20230720,163000,7879,1682,1682,1682,1682,0
20230720,162900,7879,1682,1682,1682,1682,0
20230720,162800,7879,1682,1682,1682,1682,0
20230720,162700,7879,1682,1682,1682,1682,0
20230720,162600,7879,1682,1682,1682,1682,0
20230720,162500,7879,1682,1682,1682,1682,0
20230720,162400,7879,1682,1682,1682,1682,0
20230720,162300,7879,1682,1682,1682,1682,0
20230720,162200,7879,1682,1682,1682,1682,1
20230720,162100,7879,1682,1682,1682,1682,0
20230720,162000,7879,1682,1682,1682,1682,0
20230720,161900,7879,1682,1682,1682,1682,0
20230720,161800,7879,1682,1682,1682,1682,0
20230720,161700,7879,1682,1682,1682,1682,0
20230720,161600,7879,1682,1682,1682,1682,0
20230720,161500,7879,1682,1682,1682,1682,0
20230720,161400,7879,1682,1682,1682,1682,0
20230720,161300,7879,1682,1682,1682,1682,0
20230720,161200,7879,1682,1682,1682,1682,0
20230720,161100,7879,1682,1682,1682,1682,0
20230720,161000,7879,1682,1682,1682,1682,0
20230720,160900,7879,1682,1682,1682,1682,0
20230720,160800,7879,1682,1682,1682,1682,0
20230720,160700,7879,1682,1682,1682,1682,0
20230720,160600,7879,1682,1682,1682,1682,0
20230720,160500,7879,1682,1682,1682,1682,0
20230720,160400,7879,1682,1682,1682,1682,0
20230720,160300,7879,1682,1682,1682,1682,0
20230720,160200,7879,1682,1682,1682,1682,0
20230720,160100,7879,1682,1682,1682,1682,0
20230720,160000,7879,1682,1682,1682,1682,0
20230720,155900,7879,1682,1682,1682,1682,0
20230720,155800,7879,1682,1682,1682,1682,0
20230720,155700,7879,1682,1682,1682,1682,0
20230720,155600,7879,1682,1682,1682,1682,0
20230720,155500,7879,1682,1682,1682,1682,0
20230720,155400,7879,1682,1682,1682,1682,0
20230720,155300,7879,1682,1682,1682,1682,0
20230720,155200,7879,1682,1682,1682,1682,1
20230720,155100,7879,1682,1682,1682,1682,0
20230720,155000,7879,1682,1682,1682,1682,0
20230720,154900,7879,1682,1682,1682,1682,0
20230720,154800,7879,1682,1682,1682,1682,0
20230720,154700,7879,1682,1682,1682,1682,0
20230720,154600,7879,1682,1682,1682,1682,0
20230720,154500,7879,1682,1682,1682,1682,0
20230720,154400,7879,1682,1682,1682,1682,0
20230720,154300,7879,1682,1682,1682,1682,0
20230720,154200,7879,1682,1682,1682,1682,0
20230720,154100,7879,1682,1682,1682,1682,0
20230720,154000,7879,1682,1682,1682,1682,0
20230720,153900,7879,1682,1682,1682,1682,0
20230720,153800,7879,1682,1682,1682,1682,0
20230720,153700,7879,1682,1682,1682,1682,0
20230720,153600,7879,1682,1682,1682,1682,0
20230720,153500,7879,1682,1682,1682,1682,0
20230720,153400,7879,1682,1682,1682,1682,0
20230720,153300,7879,1682,1682,1682,1682,0
20230720,153200,7879,1682,1682,1682,1682,0
20230720,153100,7879,1682,1682,1682,1682,0
20230720,153000,7879,1682,1682,1682,1682,0
20230720,152900,7879,1682,1682,1682,1682,0
20230720,152800,7879,1682,1682,1682,1682,0
20230720,152700,7879,1682,1682,1682,1682,0
20230720,152600,7879,1682,1682,1682,1682,0
20230720,152500,7879,1682,1682,1682,1682,0
20230720,152400,7879,1682,1682,1682,1682,0
20230720,152300,7879,1682,1682,1682,1682,0
20230720,152200,7879,1682,1682,1682,1682,0
20230720,152100,7879,1682,1682,1682,1682,0
20230720,152000,7879,1682,1682,1682,1682,0
20230720,151900,7879,1682,1682,1682,1682,0
20230720,151800,7879,1682,1682,1682,1682,0
20230720,151700,7879,1682,1682,1682,1682,0
20230720,151600,7879,1682,1682,1682,1682,0
20230720,151500,7879,1682,1682,1682,1682,0
20230720,151400,7879,1682,1682,1682,1682,0
20230720,151300,7879,1682,1682,1682,1682,0
20230720,151200,7879,1682,1682,1682,1682,0
20230720,151100,7879,1682,1682,1682,1682,0
20230720,151000,7879,1682,1682,1682,1682,1
20230720,150900,6197,1682,1682,1682,1682,0
20230720,150800,6197,1682,1682,1682,1682,0
20230720,150700,6197,1682,1682,1682,1682,0
20230720,150600,6197,1682,1682,1682,1682,0
20230720,150500,6197,1682,1682,1682,1682,0
20230720,150400,6197,1682,1682,1682,1682,0
20230720,150300,6197,1682,1682,1682,1682,0
20230720,150200,6197,1682,1682,1682,1682,0
20230720,150100,6197,1682,1682,1682,1682,0
20230720,150000,6197,1682,1682,1682,1682,0
20230720,145900,6197,1682,1682,1682,1682,0
20230720,145800,6197,1682,1682,1682,1682,0
20230720,145700,6197,1682,1682,1682,1682,0
20230720,145600,6197,1682,1682,1682,1682,0
20230720,145500,6197,1682,1682,1682,1682,0
20230720,145400,6197,1682,1682,1682,1682,0
20230720,145300,6197,1682,1682,1682,1682,0
20230720,145200,6197,1682,1682,1682,1682,0
20230720,145100,6197,1682,1682,1682,1682,0
20230720,145000,6197,1682,1682,1682,1682,0
20230720,144900,6197,1682,1682,1682,1682,0
20230720,144800,6197,1682,1682,1682,1682,0
20230720,144700,6197,1682,1682,1682,1682,0
20230720,144600,6197,1682,1682,1682,1682,0
20230720,144500,6197,1682,1682,1682,1682,0
20230720,144400,6197,1682,1682,1682,1682,0
20230720,144300,6197,1682,1682,1682,1682,0
20230720,144200,6197,1682,1682,1682,1682,0
20230720,144100,6197,1682,1682,1682,1682,0
20230720,144000,6197,1682,1682,1682,1682,0
20230720,143900,6197,1682,1682,1682,1682,0
20230720,143800,6197,1682,1682,1682,1682,0
20230720,143700,6197,1682,1682,1682,1682,0
20230720,143600,6197,1682,1682,1682,1682,0
20230720,143500,6197,1682,1682,1682,1682,0
20230720,143400,6197,1682,1682,1682,1682,0
20230720,143300,6197,1682,1682,1682,1682,0
20230720,143200,6197,1682,1682,1682,1682,0
20230720,143100,6197,1682,1682,1682,1682,0
20230720,143000,6197,1682,1682,1682,1682,0
20230720,142900,6197,1682,1682,1682,1682,0
20230720,142800,6197,1682,1682,1682,1682,0
20230720,142700,6197,1682,1682,1682,1682,0
20230720,142600,6197,1682,1682,1682,1682,0
20230720,142500,6197,1682,1682,1682,1682,0
20230720,142400,6197,1682,1682,1682,1682,0
20230720,142300,6197,1682,1682,1682,1682,0
20230720,142200,6197,1682,1682,1682,1682,0
20230720,142100,6197,1682,1682,1682,1682,0
20230720,142000,6197,1682,1682,1682,1682,0
20230720,141900,6197,1682,1682,1682,1682,0
20230720,141800,6197,1682,1682,1682,1682,0
20230720,141700,6197,1682,1682,1682,1682,0
20230720,141600,6197,1682,1682,1682,1682,0
20230720,141500,6197,1682,1682,1682,1682,0
20230720,141400,6197,1682,1682,1682,1682,0
20230720,141300,6197,1682,1682,1682,1682,0
20230720,141200,6197,1682,1682,1682,1682,0
20230720,141100,6197,1682,1682,1682,1682,0
20230720,141000,6197,1682,1682,1682,1682,0
20230720,140900,6197,1682,1682,1682,1682,0
20230720,140800,6197,1682,1682,1682,1682,0
20230720,140700,6197,1682,1682,1682,1682,0
20230720,140600,6197,1682,1682,1682,1682,0
20230720,140500,6197,1682,1682,1682,1682,0
20230720,140400,6197,1682,1682,1682,1682,0
20230720,140300,6197,1682,1682,1682,1682,0
20230720,140200,6197,1682,1682,1682,1682,0
20230720,140100,6197,1682,1682,1682,1682,0
20230720,140000,6197,1682,1682,1682,1682,0
20230720,135900,6197,1682,1682,1682,1682,0
20230720,135800,6197,1682,1682,1682,1682,0
20230720,135700,6197,1682,1682,1682,1682,0
20230720,135600,6197,1682,1682,1682,1682,0
20230720,135500,6197,1682,1682,1682,1682,0
20230720,135400,6197,1682,1682,1682,1682,0
20230720,135300,6197,1682,1682,1682,1682,0
20230720,135200,6197,1682,1682,1682,1682,0
20230720,135100,6197,1682,1682,1682,1682,0
20230720,135000,6197,1682,1682,1682,1682,0
20230720,134900,6197,1682,1682,1682,1682,0
20230720,134800,6197,1682,1682,1682,1682,0
20230720,134700,6197,1682,1682,1682,1682,0
20230720,134600,6197,1682,1682,1682,1682,0
20230720,134500,6197,1682,1682,1682,1682,0
20230720,134400,6197,1682,1682,1682,1682,0
20230720,134300,6197,1682,1682,1682,1682,0
20230720,134200,6197,1682,1682,1682,1682,0
20230720,134100,6197,1682,1682,1682,1682,0
20230720,134000,6197,1682,1682,1682,1682,0
20230720,133900,6197,1682,1682,1682,1682,0
20230720,133800,6197,1682,1682,1682,1682,0
20230720,133700,6197,1682,1682,1682,1682,0
20230720,133600,6197,1682,1682,1682,1682,0
20230720,133500,6197,1682,1682,1682,1682,0
20230720,133400,6197,1682,1682,1682,1682,0
20230720,133300,6197,1682,1682,1682,1682,0
20230720,133200,6197,1682,1682,1682,1682,0
20230720,133100,6197,1682,1682,1682,1682,0
20230720,133000,6197,1682,1682,1682,1682,1
20230720,132900,4515,1370,1370,1370,1370,0
20230720,132800,4515,1370,1370,1370,1370,0
20230720,132700,4515,1370,1370,1370,1370,0
20230720,132600,4515,1370,1370,1370,1370,0
20230720,132500,4515,1370,1370,1370,1370,0
20230720,132400,4515,1370,1370,1370,1370,0
20230720,132300,4515,1370,1370,1370,1370,0
20230720,132200,4515,1370,1370,1370,1370,0
20230720,132100,4515,1370,1370,1370,1370,0
20230720,132000,4515,1370,1370,1370,1370,0
20230720,131900,4515,1370,1370,1370,1370,0
20230720,131800,4515,1370,1370,1370,1370,0
20230720,131700,4515,1370,1370,1370,1370,0
20230720,131600,4515,1370,1370,1370,1370,0
20230720,131500,4515,1370,1370,1370,1370,0
20230720,131400,4515,1370,1370,1370,1370,0
20230720,131300,4515,1370,1370,1370,1370,0
20230720,131200,4515,1370,1370,1370,1370,0
20230720,131100,4515,1370,1370,1370,1370,0
20230720,131000,4515,1370,1370,1370,1370,0
20230720,130900,4515,1370,1370,1370,1370,0
20230720,130800,4515,1370,1370,1370,1370,0
20230720,130700,4515,1370,1370,1370,1370,0
20230720,130600,4515,1370,1370,1370,1370,0
20230720,130500,4515,1370,1370,1370,1370,0
20230720,130400,4515,1370,1370,1370,1370,0
20230720,130300,4515,1370,1370,1370,1370,0
20230720,130200,4515,1370,1370,1370,1370,0
20230720,130100,4515,1370,1370,1370,1370,0
20230720,130000,4515,1370,1370,1370,1370,0
20230720,125900,4515,1370,1370,1370,1370,0
20230720,125800,4515,1370,1370,1370,1370,0
20230720,125700,4515,1370,1370,1370,1370,0
20230720,125600,4515,1370,1370,1370,1370,0
20230720,125500,4515,1370,1370,1370,1370,0
20230720,125400,4515,1370,1370,1370,1370,0
20230720,125300,4515,1370,1370,1370,1370,0
20230720,125200,4515,1370,1370,1370,1370,1
20230720,125100,3145,1365,1365,1365,1365,0
20230720,125000,3145,1365,1365,1365,1365,0
20230720,124900,3145,1365,1365,1365,1365,0
20230720,124800,3145,1365,1365,1365,1365,0
20230720,124700,3145,1365,1365,1365,1365,0
20230720,124600,3145,1365,1365,1365,1365,0
20230720,124500,3145,1365,1365,1365,1365,0
20230720,124400,3145,1365,1365,1365,1365,0
20230720,124300,3145,1365,1365,1365,1365,0
20230720,124200,3145,1365,1365,1365,1365,0
20230720,124100,3145,1365,1365,1365,1365,0
20230720,124000,3145,1365,1365,1365,1365,0
20230720,123900,3145,1365,1365,1365,1365,0
20230720,123800,3145,1365,1365,1365,1365,0
20230720,123700,3145,1365,1365,1365,1365,0
20230720,123600,3145,1365,1365,1365,1365,0
20230720,123500,3145,1365,1365,1365,1365,0
20230720,123400,3145,1365,1365,1365,1365,0
20230720,123300,3145,1365,1365,1365,1365,0
20230720,123200,3145,1365,1365,1365,1365,0
20230720,123100,3145,1365,1365,1365,1365,0
20230720,123000,3145,1365,1365,1365,1365,0
20230720,122900,3145,1365,1365,1365,1365,0
20230720,122800,3145,1365,1365,1365,1365,0
20230720,122700,3145,1365,1365,1365,1365,0
20230720,122600,3145,1365,1365,1365,1365,0
20230720,122500,3145,1365,1365,1365,1365,0
20230720,122400,3145,1365,1365,1365,1365,0
20230720,122300,3145,1365,1365,1365,1365,0
20230720,122200,3145,1365,1365,1365,1365,0
20230720,122100,3145,1365,1365,1365,1365,0
20230720,122000,3145,1365,1365,1365,1365,0
20230720,121900,3145,1365,1365,1365,1365,0
20230720,121800,3145,1365,1365,1365,1365,0
20230720,121700,3145,1365,1365,1365,1365,0
20230720,121600,3145,1365,1365,1365,1365,0
20230720,121500,3145,1365,1365,1365,1365,0
20230720,121400,3145,1365,1365,1365,1365,0
20230720,121300,3145,1365,1365,1365,1365,0
20230720,121200,3145,1365,1365,1365,1365,1
20230720,121100,1780,1780,1780,1780,1780,0
20230720,121000,1780,1780,1780,1780,1780,0
20230720,120900,1780,1780,1780,1780,1780,0
20230720,120800,1780,1780,1780,1780,1780,0
20230720,120700,1780,1780,1780,1780,1780,0
20230720,120600,1780,1780,1780,1780,1780,0
20230720,120500,1780,1780,1780,1780,1780,0
20230720,120400,1780,1780,1780,1780,1780,0
20230720,120300,1780,1780,1780,1780,1780,0
20230720,120200,1780,1780,1780,1780,1780,0
20230720,120100,1780,1780,1780,1780,1780,0
20230720,120000,1780,1780,1780,1780,1780,0
20230720,115900,1780,1780,1780,1780,1780,0
20230720,115800,1780,1780,1780,1780,1780,0
20230720,115700,1780,1780,1780,1780,1780,0
20230720,115600,1780,1780,1780,1780,1780,0
20230720,115500,1780,1780,1780,1780,1780,0
20230720,115400,1780,1780,1780,1780,1780,0
20230720,115300,1780,1780,1780,1780,1780,0
20230720,115200,1780,1780,1780,1780,1780,0
20230720,115100,1780,1780,1780,1780,1780,0
20230720,115000,1780,1780,1780,1780,1780,0
20230720,114900,1780,1780,1780,1780,1780,0
20230720,114800,1780,1780,1780,1780,1780,0
20230720,114700,1780,1780,1780,1780,1780,0
20230720,114600,1780,1780,1780,1780,1780,0
20230720,114500,1780,1780,1780,1780,1780,0
20230720,114400,1780,1780,1780,1780,1780,0
20230720,114300,1780,1780,1780,1780,1780,0
20230720,114200,1780,1780,1780,1780,1780,0
20230720,114100,1780,1780,1780,1780,1780,0
20230720,114000,1780,1780,1780,1780,1780,0
20230720,113900,1780,1780,1780,1780,1780,0
20230720,113800,1780,1780,1780,1780,1780,0
20230720,113700,1780,1780,1780,1780,1780,0
20230720,113600,1780,1780,1780,1780,1780,0
20230720,113500,1780,1780,1780,1780,1780,0
20230720,113400,1780,1780,1780,1780,1780,0
20230720,113300,1780,1780,1780,1780,1780,0
20230720,113200,1780,1780,1780,1780,1780,0
20230720,113100,1780,1780,1780,1780,1780,0
20230720,113000,1780,1780,1780,1780,1780,0
20230720,112900,1780,1780,1780,1780,1780,0
20230720,112800,1780,1780,1780,1780,1780,0
20230720,112700,1780,1780,1780,1780,1780,0
20230720,112600,1780,1780,1780,1780,1780,0
20230720,112500,1780,1780,1780,1780,1780,0
20230720,112400,1780,1780,1780,1780,1780,0
20230720,112300,1780,1780,1780,1780,1780,0
20230720,112200,1780,1780,1780,1780,1780,0
20230720,112100,1780,1780,1780,1780,1780,0
20230720,112000,1780,1780,1780,1780,1780,0
20230720,111900,1780,1780,1780,1780,1780,0
20230720,111800,1780,1780,1780,1780,1780,0
20230720,111700,1780,1780,1780,1780,1780,0
20230720,111600,1780,1780,1780,1780,1780,0
20230720,111500,1780,1780,1780,1780,1780,0
20230720,111400,1780,1780,1780,1780,1780,0
20230720,111300,1780,1780,1780,1780,1780,0
20230720,111200,1780,1780,1780,1780,1780,0
20230720,111100,1780,1780,1780,1780,1780,0
20230720,111000,1780,1780,1780,1780,1780,0
20230720,110900,1780,1780,1780,1780,1780,0
20230720,110800,1780,1780,1780,1780,1780,0
20230720,110700,1780,1780,1780,1780,1780,0
20230720,110600,1780,1780,1780,1780,1780,0
20230720,110500,1780,1780,1780,1780,1780,0
20230720,110400,1780,1780,1780,1780,1780,0
20230720,110300,1780,1780,1780,1780,1780,0
20230720,110200,1780,1780,1780,1780,1780,0
20230720,110100,1780,1780,1780,1780,1780,0
20230720,110000,1780,1780,1780,1780,1780,0
20230720,105900,1780,1780,1780,1780,1780,0
20230720,105800,1780,1780,1780,1780,1780,0
20230720,105700,1780,1780,1780,1780,1780,0
20230720,105600,1780,1780,1780,1780,1780,0
20230720,105500,1780,1780,1780,1780,1780,0
20230720,105400,1780,1780,1780,1780,1780,0
20230720,105300,1780,1780,1780,1780,1780,0
20230720,105200,1780,1780,1780,1780,1780,0
20230720,105100,1780,1780,1780,1780,1780,0
20230720,105000,1780,1780,1780,1780,1780,0
20230720,104900,1780,1780,1780,1780,1780,0
20230720,104800,1780,1780,1780,1780,1780,0
20230720,104700,1780,1780,1780,1780,1780,0
20230720,104600,1780,1780,1780,1780,1780,0
20230720,104500,1780,1780,1780,1780,1780,0
20230720,104400,1780,1780,1780,1780,1780,0
20230720,104300,1780,1780,1780,1780,1780,0
20230720,104200,1780,1780,1780,1780,1780,0
20230720,104100,1780,1780,1780,1780,1780,0
20230720,104000,1780,1780,1780,1780,1780,0
20230720,103900,1780,1780,1780,1780,1780,0
20230720,103800,1780,1780,1780,1780,1780,0
20230720,103700,1780,1780,1780,1780,1780,0
20230720,103600,1780,1780,1780,1780,1780,0
20230720,103500,1780,1780,1780,1780,1780,0
20230720,103400,1780,1780,1780,1780,1780,0
20230720,103300,1780,1780,1780,1780,1780,0
20230720,103200,1780,1780,1780,1780,1780,0
20230720,103100,1780,1780,1780,1780,1780,0
20230720,103000,1780,1780,1780,1780,1780,0
20230720,102900,1780,1780,1780,1780,1780,0
20230720,102800,1780,1780,1780,1780,1780,0
20230720,102700,1780,1780,1780,1780,1780,0
20230720,102600,1780,1780,1780,1780,1780,0
20230720,102500,1780,1780,1780,1780,1780,0
20230720,102400,1780,1780,1780,1780,1780,0
20230720,102300,1780,1780,1780,1780,1780,0
20230720,102200,1780,1780,1780,1780,1780,0
20230720,102100,1780,1780,1780,1780,1780,0
20230720,102000,1780,1780,1780,1780,1780,0
20230720,101900,1780,1780,1780,1780,1780,0
20230720,101800,1780,1780,1780,1780,1780,0
20230720,101700,1780,1780,1780,1780,1780,0
20230720,101600,1780,1780,1780,1780,1780,0
20230720,101500,1780,1780,1780,1780,1780,0
20230720,101400,1780,1780,1780,1780,1780,0
20230720,101300,1780,1780,1780,1780,1780,0
20230720,101200,1780,1780,1780,1780,1780,0
20230720,101100,1780,1780,1780,1780,1780,0
20230720,101000,1780,1780,1780,1780,1780,0
20230720,100900,1780,1780,1780,1780,1780,0
20230720,100800,1780,1780,1780,1780,1780,0
20230720,100700,1780,1780,1780,1780,1780,0
20230720,100600,1780,1780,1780,1780,1780,0
20230720,100500,1780,1780,1780,1780,1780,0
20230720,100400,1780,1780,1780,1780,1780,0
20230720,100300,1780,1780,1780,1780,1780,0
20230720,100200,1780,1780,1780,1780,1780,0
20230720,100100,1780,1780,1780,1780,1780,0
20230720,100000,1780,1780,1780,1780,1780,0
20230720,095900,1780,1780,1780,1780,1780,0
20230720,095800,1780,1780,1780,1780,1780,0
20230720,095700,1780,1780,1780,1780,1780,0
20230720,095600,1780,1780,1780,1780,1780,0
20230720,095500,1780,1780,1780,1780,1780,0
20230720,095400,1780,1780,1780,1780,1780,0
20230720,095300,1780,1780,1780,1780,1780,0
20230720,095200,1780,1780,1780,1780,1780,0
20230720,095100,1780,1780,1780,1780,1780,0
20230720,095000,1780,1780,1780,1780,1780,0
20230720,094900,1780,1780,1780,1780,1780,0
20230720,094800,1780,1780,1780,1780,1780,0
20230720,094700,1780,1780,1780,1780,1780,0
20230720,094600,1780,1780,1780,1780,1780,0
20230720,094500,1780,1780,1780,1780,1780,0
20230720,094400,1780,1780,1780,1780,1780,0
20230720,094300,1780,1780,1780,1780,1780,0
20230720,094200,1780,1780,1780,1780,1780,0
20230720,094100,1780,1780,1780,1780,1780,0
20230720,094000,1780,1780,1780,1780,1780,0
20230720,093900,1780,1780,1780,1780,1780,0
20230720,093800,1780,1780,1780,1780,1780,0
20230720,093700,1780,1780,1780,1780,1780,0
20230720,093600,1780,1780,1780,1780,1780,0
20230720,093500,1780,1780,1780,1780,1780,1
20230720,093400,0,1600,1600,1600,1600,0
20230720,093300,0,1600,1600,1600,1600,0
20230720,093200,0,1600,1600,1600,1600,0
20230720,093100,0,1600,1600,1600,1600,0
20230720,093000,0,1600,1600,1600,1600,0
20230720,092900,0,1600,1600,1600,1600,0
20230720,092800,0,1600,1600,1600,1600,0
20230720,092700,0,1600,1600,1600,1600,0
20230720,092600,0,1600,1600,1600,1600,0
20230720,092500,0,1600,1600,1600,1600,0
20230720,092400,0,1600,1600,1600,1600,0
20230720,092300,0,1600,1600,1600,1600,0
20230720,092200,0,1600,1600,1600,1600,0
20230720,092100,0,1600,1600,1600,1600,0
20230720,092000,0,1600,1600,1600,1600,0
20230720,091900,0,1600,1600,1600,1600,0
20230720,091800,0,1600,1600,1600,1600,0
20230720,091700,0,1600,1600,1600,1600,0
20230720,091600,0,1600,1600,1600,1600,0
20230720,091500,0,1600,1600,1600,1600,0
20230720,091400,0,1600,1600,1600,1600,0
20230720,091300,0,1600,1600,1600,1600,0
20230720,091200,0,1600,1600,1600,1600,0
20230720,091100,0,1600,1600,1600,1600,0
20230720,091000,0,1600,1600,1600,1600,0
20230720,090900,0,1600,1600,1600,1600,0
20230720,090800,0,1600,1600,1600,1600,0
20230720,090700,0,1600,1600,1600,1600,0
20230720,090600,0,1600,1600,1600,1600,0
20230720,090500,0,1600,1600,1600,1600,0
20230720,090400,0,1600,1600,1600,1600,0
20230720,090300,0,1600,1600,1600,1600,0
20230720,090200,0,1600,1600,1600,1600,0
20230720,090100,0,1600,1600,1600,1600,0
20230720,090000,0,1600,1600,1600,1600,0