KissMeData/227420/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201800,881007,904,904,904,904,1
20230628,201700,881007,904,904,904,904,0
20230628,201600,881007,904,904,904,904,0
20230628,201500,881007,904,904,904,904,0
20230628,201400,881007,904,904,904,904,0
20230628,201300,881007,904,904,904,904,0
20230628,201200,881007,904,904,904,904,0
20230628,201100,881007,904,904,904,904,0
20230628,201000,881007,904,904,904,904,0
20230628,200900,881007,904,904,904,904,0
20230628,200800,881007,904,904,904,904,0
20230628,200700,881007,904,904,904,904,0
20230628,200600,881007,904,904,904,904,0
20230628,200500,881007,904,904,904,904,0
20230628,200400,881007,904,904,904,904,0
20230628,200300,881007,904,904,904,904,0
20230628,200200,881007,904,904,904,904,0
20230628,200100,881007,904,904,904,904,0
20230628,200000,881007,904,904,904,904,0
20230628,195900,881007,904,904,904,904,0
20230628,195800,881007,904,904,904,904,0
20230628,195700,881007,904,904,904,904,0
20230628,195600,881007,904,904,904,904,0
20230628,195500,881007,904,904,904,904,0
20230628,195400,881007,904,904,904,904,0
20230628,195300,881007,904,904,904,904,0
20230628,195200,881007,904,904,904,904,0
20230628,195100,881007,904,904,904,904,0
20230628,195000,881007,904,904,904,904,0
20230628,194900,881007,904,904,904,904,0
20230628,194800,881007,904,904,904,904,1
20230628,194700,881007,904,904,904,904,0
20230628,194600,881007,904,904,904,904,0
20230628,194500,881007,904,904,904,904,0
20230628,194400,881007,904,904,904,904,0
20230628,194300,881007,904,904,904,904,0
20230628,194200,881007,904,904,904,904,0
20230628,194100,881007,904,904,904,904,0
20230628,194000,881007,904,904,904,904,0
20230628,193900,881007,904,904,904,904,0
20230628,193800,881007,904,904,904,904,0
20230628,193700,881007,904,904,904,904,0
20230628,193600,881007,904,904,904,904,0
20230628,193500,881007,904,904,904,904,0
20230628,193400,881007,904,904,904,904,0
20230628,193300,881007,904,904,904,904,0
20230628,193200,881007,904,904,904,904,0
20230628,193100,881007,904,904,904,904,0
20230628,193000,881007,904,904,904,904,0
20230628,192900,881007,904,904,904,904,0
20230628,192800,881007,904,904,904,904,0
20230628,192700,881007,904,904,904,904,0
20230628,192600,881007,904,904,904,904,0
20230628,192500,881007,904,904,904,904,0
20230628,192400,881007,904,904,904,904,0
20230628,192300,881007,904,904,904,904,0
20230628,192200,881007,904,904,904,904,0
20230628,192100,881007,904,904,904,904,0
20230628,192000,881007,904,904,904,904,0
20230628,191900,881007,904,904,904,904,0
20230628,191800,881007,904,904,904,904,1
20230628,191700,881007,904,904,904,904,0
20230628,191600,881007,904,904,904,904,0
20230628,191500,881007,904,904,904,904,0
20230628,191400,881007,904,904,904,904,0
20230628,191300,881007,904,904,904,904,0
20230628,191200,881007,904,904,904,904,0
20230628,191100,881007,904,904,904,904,0
20230628,191000,881007,904,904,904,904,0
20230628,190900,881007,904,904,904,904,0
20230628,190800,881007,904,904,904,904,0
20230628,190700,881007,904,904,904,904,0
20230628,190600,881007,904,904,904,904,0
20230628,190500,881007,904,904,904,904,0
20230628,190400,881007,904,904,904,904,0
20230628,190300,881007,904,904,904,904,0
20230628,190200,881007,904,904,904,904,0
20230628,190100,881007,904,904,904,904,0
20230628,190000,881007,904,904,904,904,0
20230628,185900,881007,904,904,904,904,0
20230628,185800,881007,904,904,904,904,0
20230628,185700,881007,904,904,904,904,0
20230628,185600,881007,904,904,904,904,0
20230628,185500,881007,904,904,904,904,0
20230628,185400,881007,904,904,904,904,0
20230628,185300,881007,904,904,904,904,0
20230628,185200,881007,904,904,904,904,0
20230628,185100,881007,904,904,904,904,0
20230628,185000,881007,904,904,904,904,0
20230628,184900,881007,904,904,904,904,0
20230628,184800,881007,904,904,904,904,1
20230628,184700,881007,904,904,904,904,0
20230628,184600,881007,904,904,904,904,0
20230628,184500,881007,904,904,904,904,0
20230628,184400,881007,904,904,904,904,0
20230628,184300,881007,904,904,904,904,0
20230628,184200,881007,904,904,904,904,0
20230628,184100,881007,904,904,904,904,0
20230628,184000,881007,904,904,904,904,0
20230628,183900,881007,904,904,904,904,0
20230628,183800,881007,904,904,904,904,0
20230628,183700,881007,904,904,904,904,0
20230628,183600,881007,904,904,904,904,0
20230628,183500,881007,904,904,904,904,0
20230628,183400,881007,904,904,904,904,0
20230628,183300,881007,904,904,904,904,0
20230628,183200,881007,904,904,904,904,0
20230628,183100,881007,904,904,904,904,0
20230628,183000,881007,904,904,904,904,0
20230628,182900,881007,904,904,904,904,0
20230628,182800,881007,904,904,904,904,0
20230628,182700,881007,904,904,904,904,0
20230628,182600,881007,904,904,904,904,0
20230628,182500,881007,904,904,904,904,0
20230628,182400,881007,904,904,904,904,0
20230628,182300,881007,904,904,904,904,0
20230628,182200,881007,904,904,904,904,0
20230628,182100,881007,904,904,904,904,0
20230628,182000,881007,904,904,904,904,0
20230628,181900,881007,904,904,904,904,0
20230628,181800,881007,904,904,904,904,1
20230628,181700,881007,904,904,904,904,0
20230628,181600,881007,904,904,904,904,0
20230628,181500,881007,904,904,904,904,0
20230628,181400,881007,904,904,904,904,0
20230628,181300,881007,904,904,904,904,0
20230628,181200,881007,904,904,904,904,0
20230628,181100,881007,904,904,904,904,0
20230628,181000,881007,904,904,904,904,0
20230628,180900,881007,904,904,904,904,0
20230628,180800,881007,904,904,904,904,0
20230628,180700,881007,904,904,904,904,0
20230628,180600,881007,904,904,904,904,0
20230628,180500,881007,904,904,904,904,0
20230628,180400,881007,904,904,904,904,0
20230628,180300,881007,904,904,904,904,0
20230628,180200,881007,904,904,904,904,0
20230628,180100,881007,904,904,904,904,0
20230628,180000,881007,904,904,904,904,0
20230628,175900,881007,904,904,904,904,0
20230628,175800,881007,904,904,904,904,0
20230628,175700,881007,904,904,904,904,0
20230628,175600,881007,904,904,904,904,0
20230628,175500,881007,904,904,904,904,0
20230628,175400,881007,904,904,904,904,0
20230628,175300,881007,904,904,904,904,0
20230628,175200,881007,904,904,904,904,0
20230628,175100,881007,904,904,904,904,0
20230628,175000,881007,904,904,904,904,0
20230628,174900,881007,904,904,904,904,0
20230628,174800,881007,904,904,904,904,1
20230628,174700,881007,904,904,904,904,0
20230628,174600,881007,904,904,904,904,0
20230628,174500,881007,904,904,904,904,0
20230628,174400,881007,904,904,904,904,0
20230628,174300,881007,904,904,904,904,0
20230628,174200,881007,904,904,904,904,0
20230628,174100,881007,904,904,904,904,0
20230628,174000,881007,904,904,904,904,0
20230628,173900,881007,904,904,904,904,0
20230628,173800,881007,904,904,904,904,0
20230628,173700,881007,904,904,904,904,0
20230628,173600,881007,904,904,904,904,0
20230628,173500,881007,904,904,904,904,0
20230628,173400,881007,904,904,904,904,0
20230628,173300,881007,904,904,904,904,0
20230628,173200,881007,904,904,904,904,0
20230628,173100,881007,904,904,904,904,0
20230628,173000,881007,904,904,904,904,0
20230628,172900,881007,904,904,904,904,0
20230628,172800,881007,904,904,904,904,0
20230628,172700,881007,904,904,904,904,0
20230628,172600,881007,904,904,904,904,0
20230628,172500,881007,904,904,904,904,0
20230628,172400,881007,904,904,904,904,0
20230628,172300,881007,904,904,904,904,0
20230628,172200,881007,904,904,904,904,0
20230628,172100,881007,904,904,904,904,0
20230628,172000,881007,904,904,904,904,0
20230628,171900,881007,904,904,904,904,0
20230628,171800,881007,904,904,904,904,1
20230628,171700,881007,904,904,904,904,0
20230628,171600,881007,904,904,904,904,0
20230628,171500,881007,904,904,904,904,0
20230628,171400,881007,904,904,904,904,0
20230628,171300,881007,904,904,904,904,0
20230628,171200,881007,904,904,904,904,0
20230628,171100,881007,904,904,904,904,0
20230628,171000,881007,904,904,904,904,0
20230628,170900,881007,904,904,904,904,0
20230628,170800,881007,904,904,904,904,0
20230628,170700,881007,904,904,904,904,0
20230628,170600,881007,904,904,904,904,0
20230628,170500,881007,904,904,904,904,0
20230628,170400,881007,904,904,904,904,0
20230628,170300,881007,904,904,904,904,0
20230628,170200,881007,904,904,904,904,0
20230628,170100,881007,904,904,904,904,0
20230628,170000,881007,904,904,904,904,0
20230628,165900,881007,904,904,904,904,0
20230628,165800,881007,904,904,904,904,0
20230628,165700,881007,904,904,904,904,0
20230628,165600,881007,904,904,904,904,0
20230628,165500,881007,904,904,904,904,0
20230628,165400,881007,904,904,904,904,0
20230628,165300,881007,904,904,904,904,0
20230628,165200,881007,904,904,904,904,0
20230628,165100,881007,904,904,904,904,0
20230628,165000,881007,904,904,904,904,0
20230628,164900,881007,904,904,904,904,0
20230628,164800,881007,904,904,904,904,1
20230628,164700,881007,904,904,904,904,0
20230628,164600,881007,904,904,904,904,0
20230628,164500,881007,904,904,904,904,0
20230628,164400,881007,904,904,904,904,0
20230628,164300,881007,904,904,904,904,0
20230628,164200,881007,904,904,904,904,0
20230628,164100,881007,904,904,904,904,0
20230628,164000,881007,904,904,904,904,0
20230628,163900,881007,904,904,904,904,0
20230628,163800,881007,904,904,904,904,0
20230628,163700,881007,904,904,904,904,0
20230628,163600,881007,904,904,904,904,0
20230628,163500,881007,904,904,904,904,0
20230628,163400,881007,904,904,904,904,0
20230628,163300,881007,904,904,904,904,0
20230628,163200,881007,904,904,904,904,0
20230628,163100,881007,904,904,904,904,0
20230628,163000,881007,904,904,904,904,0
20230628,162900,881007,904,904,904,904,0
20230628,162800,881007,904,904,904,904,0
20230628,162700,881007,904,904,904,904,0
20230628,162600,881007,904,904,904,904,0
20230628,162500,881007,904,904,904,904,0
20230628,162400,881007,904,904,904,904,0
20230628,162300,881007,904,904,904,904,0
20230628,162200,881007,904,904,904,904,0
20230628,162100,881007,904,904,904,904,0
20230628,162000,881007,904,904,904,904,0
20230628,161900,881007,904,904,904,904,0
20230628,161800,881007,904,904,904,904,1
20230628,161700,881007,904,904,904,904,0
20230628,161600,881007,904,904,904,904,0
20230628,161500,881007,904,904,904,904,0
20230628,161400,881007,904,904,904,904,0
20230628,161300,881007,904,904,904,904,0
20230628,161200,881007,904,904,904,904,0
20230628,161100,881007,904,904,904,904,0
20230628,161000,881007,904,904,904,904,0
20230628,160900,881007,904,904,904,904,0
20230628,160800,881007,904,904,904,904,0
20230628,160700,881007,904,904,904,904,0
20230628,160600,881007,904,904,904,904,0
20230628,160500,881007,904,904,904,904,0
20230628,160400,881007,904,904,904,904,0
20230628,160300,881007,904,904,904,904,0
20230628,160200,881007,904,904,904,904,0
20230628,160100,881007,904,904,904,904,0
20230628,160000,881007,904,904,904,904,0
20230628,155900,881007,904,904,904,904,0
20230628,155800,881007,904,904,904,904,0
20230628,155700,881007,904,904,904,904,0
20230628,155600,881007,904,904,904,904,0
20230628,155500,881007,904,904,904,904,0
20230628,155400,881007,904,904,904,904,0
20230628,155300,881007,904,904,904,904,0
20230628,155200,881007,904,904,904,904,0
20230628,155100,881007,904,904,904,904,0
20230628,155000,881007,904,904,904,904,0
20230628,154900,881007,904,904,904,904,0
20230628,154800,881007,904,904,904,904,1
20230628,154700,881007,904,904,904,904,0
20230628,154600,881007,904,904,904,904,0
20230628,154500,881007,904,904,904,904,0
20230628,154400,881007,904,904,904,904,0
20230628,154300,881007,904,904,904,904,0
20230628,154200,881007,904,904,904,904,0
20230628,154100,881007,904,904,904,904,0
20230628,154000,881007,904,904,904,904,0
20230628,153900,881007,904,904,904,904,0
20230628,153800,881007,904,904,904,904,0
20230628,153700,881007,904,904,904,904,0
20230628,153600,881007,904,904,904,904,0
20230628,153500,881007,904,904,904,904,0
20230628,153400,881007,904,904,904,904,0
20230628,153300,881007,904,904,904,904,1
20230628,153200,880103,919,919,919,919,0
20230628,153100,880103,919,919,919,919,0
20230628,153000,880103,919,919,919,919,0
20230628,152900,880103,919,919,919,919,0
20230628,152800,880103,919,919,919,919,0
20230628,152700,880103,919,919,919,919,0
20230628,152600,880103,919,919,919,919,0
20230628,152500,880103,919,919,919,919,0
20230628,152400,880103,919,919,919,919,0
20230628,152300,880103,919,919,919,919,0
20230628,152200,880103,919,919,919,919,0
20230628,152100,880103,919,919,919,919,0
20230628,152000,880103,919,919,919,919,0
20230628,151900,880103,919,919,919,919,0
20230628,151800,880103,919,919,919,919,0
20230628,151700,880103,919,919,919,919,0
20230628,151600,880103,919,919,919,919,0
20230628,151500,880103,919,919,919,919,0
20230628,151400,880103,919,919,919,919,0
20230628,151300,880103,919,919,919,919,0
20230628,151200,880103,919,919,919,919,0
20230628,151100,880103,919,919,919,919,0
20230628,151000,880103,919,919,919,919,0
20230628,150900,880103,919,919,919,919,0
20230628,150800,880103,919,919,919,919,0
20230628,150700,880103,919,919,919,919,0
20230628,150600,880103,919,919,919,919,0
20230628,150500,880103,919,919,919,919,0
20230628,150400,880103,919,919,919,919,0
20230628,150300,880103,919,919,919,919,0
20230628,150200,880103,919,919,919,919,0
20230628,150100,880103,919,919,919,919,0
20230628,150000,880103,919,919,919,919,0
20230628,145900,880103,919,919,919,919,0
20230628,145800,880103,919,919,919,919,0
20230628,145700,880103,919,919,919,919,0
20230628,145600,880103,919,919,919,919,0
20230628,145500,880103,919,919,919,919,0
20230628,145400,880103,919,919,919,919,0
20230628,145300,880103,919,919,919,919,0
20230628,145200,880103,919,919,919,919,0
20230628,145100,880103,919,919,919,919,0
20230628,145000,880103,919,919,919,919,0
20230628,144900,880103,919,919,919,919,0
20230628,144800,880103,919,919,919,919,0
20230628,144700,880103,919,919,919,919,0
20230628,144600,880103,919,919,919,919,0
20230628,144500,880103,919,919,919,919,0
20230628,144400,880103,919,919,919,919,0
20230628,144300,880103,919,919,919,919,0
20230628,144200,880103,919,919,919,919,0
20230628,144100,880103,919,919,919,919,0
20230628,144000,880103,919,919,919,919,0
20230628,143900,880103,919,919,919,919,0
20230628,143800,880103,919,919,919,919,0
20230628,143700,880103,919,919,919,919,0
20230628,143600,880103,919,919,919,919,0
20230628,143500,880103,919,919,919,919,0
20230628,143400,880103,919,919,919,919,0
20230628,143300,880103,919,919,919,919,0
20230628,143200,880103,919,919,919,919,0
20230628,143100,880103,919,919,919,919,0
20230628,143000,880103,919,919,919,919,0
20230628,142900,880103,919,919,919,919,0
20230628,142800,880103,919,919,919,919,0
20230628,142700,880103,919,919,919,919,0
20230628,142600,880103,919,919,919,919,0
20230628,142500,880103,919,919,919,919,0
20230628,142400,880103,919,919,919,919,0
20230628,142300,880103,919,919,919,919,0
20230628,142200,880103,919,919,919,919,0
20230628,142100,880103,919,919,919,919,0
20230628,142000,880103,919,919,919,919,0
20230628,141900,880103,919,919,919,919,0
20230628,141800,880103,919,919,919,919,0
20230628,141700,880103,919,919,919,919,0
20230628,141600,880103,919,919,919,919,0
20230628,141500,880103,919,919,919,919,0
20230628,141400,880103,919,919,919,919,0
20230628,141300,880103,919,919,919,919,0
20230628,141200,880103,919,919,919,919,0
20230628,141100,880103,919,919,919,919,0
20230628,141000,880103,919,919,919,919,0
20230628,140900,880103,919,919,919,919,0
20230628,140800,880103,919,919,919,919,0
20230628,140700,880103,919,919,919,919,0
20230628,140600,880103,919,919,919,919,0
20230628,140500,880103,919,919,919,919,0
20230628,140400,880103,919,919,919,919,0
20230628,140300,880103,919,919,919,919,0
20230628,140200,880103,919,919,919,919,0
20230628,140100,880103,919,919,919,919,0
20230628,140000,880103,919,919,919,919,0
20230628,135900,880103,919,919,919,919,0
20230628,135800,880103,919,919,919,919,0
20230628,135700,880103,919,919,919,919,0
20230628,135600,880103,919,919,919,919,0
20230628,135500,880103,919,919,919,919,0
20230628,135400,880103,919,919,919,919,0
20230628,135300,880103,919,919,919,919,0
20230628,135200,880103,919,919,919,919,0
20230628,135100,880103,919,919,919,919,0
20230628,135000,880103,919,919,919,919,0
20230628,134900,880103,919,919,919,919,0
20230628,134800,880103,919,919,919,919,0
20230628,134700,880103,919,919,919,919,0
20230628,134600,880103,919,919,919,919,0
20230628,134500,880103,919,919,919,919,0
20230628,134400,880103,919,919,919,919,0
20230628,134300,880103,919,919,919,919,0
20230628,134200,880103,919,919,919,919,0
20230628,134100,880103,919,919,919,919,0
20230628,134000,880103,919,919,919,919,0
20230628,133900,880103,919,919,919,919,0
20230628,133800,880103,919,919,919,919,0
20230628,133700,880103,919,919,919,919,0
20230628,133600,880103,919,919,919,919,0
20230628,133500,880103,919,919,919,919,0
20230628,133400,880103,919,919,919,919,0
20230628,133300,880103,919,801,919,801,163
20230628,133200,739864,801,806,806,801,919
20230628,133100,3450,919,919,919,919,0
20230628,133000,3450,919,919,919,919,0
20230628,132900,3450,919,919,919,919,0
20230628,132800,3450,919,919,919,919,0
20230628,132700,3450,919,919,919,919,0
20230628,132600,3450,919,919,919,919,0
20230628,132500,3450,919,919,919,919,0
20230628,132400,3450,919,919,919,919,0
20230628,132300,3450,919,919,919,919,0
20230628,132200,3450,919,919,919,919,0
20230628,132100,3450,919,919,919,919,0
20230628,132000,3450,919,919,919,919,0
20230628,131900,3450,919,919,919,919,0
20230628,131800,3450,919,919,919,919,0
20230628,131700,3450,919,919,919,919,0
20230628,131600,3450,919,919,919,919,0
20230628,131500,3450,919,919,919,919,0
20230628,131400,3450,919,919,919,919,0
20230628,131300,3450,919,919,919,919,0
20230628,131200,3450,919,919,919,919,0
20230628,131100,3450,919,919,919,919,0
20230628,131000,3450,919,919,919,919,0
20230628,130900,3450,919,919,919,919,0
20230628,130800,3450,919,919,919,919,0
20230628,130700,3450,919,919,919,919,0
20230628,130600,3450,919,919,919,919,0
20230628,130500,3450,919,919,919,919,0
20230628,130400,3450,919,919,919,919,0
20230628,130300,3450,919,919,919,919,0
20230628,130200,3450,919,919,919,919,0
20230628,130100,3450,919,919,919,919,0
20230628,130000,3450,919,919,919,919,0
20230628,125900,3450,919,919,919,919,0
20230628,125800,3450,919,919,919,919,0
20230628,125700,3450,919,919,919,919,0
20230628,125600,3450,919,919,919,919,0
20230628,125500,3450,919,919,919,919,0
20230628,125400,3450,919,919,919,919,0
20230628,125300,3450,919,919,919,919,0
20230628,125200,3450,919,919,919,919,0
20230628,125100,3450,919,919,919,919,0
20230628,125000,3450,919,919,919,919,0
20230628,124900,3450,919,919,919,919,0
20230628,124800,3450,919,919,919,919,0
20230628,124700,3450,919,919,919,919,0
20230628,124600,3450,919,919,919,919,0
20230628,124500,3450,919,919,919,919,0
20230628,124400,3450,919,919,919,919,0
20230628,124300,3450,919,919,919,919,0
20230628,124200,3450,919,919,919,919,0
20230628,124100,3450,919,919,919,919,0
20230628,124000,3450,919,919,919,919,0
20230628,123900,3450,919,919,919,919,0
20230628,123800,3450,919,919,919,919,0
20230628,123700,3450,919,919,919,919,0
20230628,123600,3450,919,919,919,919,0
20230628,123500,3450,919,919,919,919,0
20230628,123400,3450,919,919,919,919,0
20230628,123300,3450,919,919,919,919,0
20230628,123200,3450,919,919,919,919,0
20230628,123100,3450,919,919,919,919,0
20230628,123000,3450,919,919,919,919,0
20230628,122900,3450,919,919,919,919,0
20230628,122800,3450,919,919,919,919,0
20230628,122700,3450,919,919,919,919,0
20230628,122600,3450,919,919,919,919,0
20230628,122500,3450,919,919,919,919,0
20230628,122400,3450,919,919,919,919,0
20230628,122300,3450,919,919,919,919,0
20230628,122200,3450,919,919,919,919,0
20230628,122100,3450,919,919,919,919,0
20230628,122000,3450,919,919,919,919,0
20230628,121900,3450,919,919,919,919,0
20230628,121800,3450,919,919,919,919,0
20230628,121700,3450,919,919,919,919,0
20230628,121600,3450,919,919,919,919,0
20230628,121500,3450,919,919,919,919,0
20230628,121400,3450,919,919,919,919,0
20230628,121300,3450,919,919,919,919,0
20230628,121200,3450,919,919,919,919,0
20230628,121100,3450,919,919,919,919,0
20230628,121000,3450,919,919,919,919,0
20230628,120900,3450,919,919,919,919,0
20230628,120800,3450,919,919,919,919,0
20230628,120700,3450,919,919,919,919,0
20230628,120600,3450,919,919,919,919,0
20230628,120500,3450,919,919,919,919,0
20230628,120400,3450,919,919,919,919,0
20230628,120300,3450,919,919,919,919,0
20230628,120200,3450,919,919,919,919,0
20230628,120100,3450,919,919,919,919,0
20230628,120000,3450,919,919,919,919,1
20230628,115900,2531,806,806,806,806,0
20230628,115800,2531,806,806,806,806,0
20230628,115700,2531,806,806,806,806,0
20230628,115600,2531,806,806,806,806,0
20230628,115500,2531,806,806,806,806,0
20230628,115400,2531,806,806,806,806,1
20230628,115300,1725,806,806,806,806,1
20230628,115200,919,919,919,919,919,1
20230628,115100,0,920,920,920,920,0
20230628,115000,0,920,920,920,920,0
20230628,114900,0,920,920,920,920,0
20230628,114800,0,920,920,920,920,0
20230628,114700,0,920,920,920,920,0
20230628,114600,0,920,920,920,920,0
20230628,114500,0,920,920,920,920,0
20230628,114400,0,920,920,920,920,0
20230628,114300,0,920,920,920,920,0
20230628,114200,0,920,920,920,920,0
20230628,114100,0,920,920,920,920,0
20230628,114000,0,920,920,920,920,0
20230628,113900,0,920,920,920,920,0
20230628,113800,0,920,920,920,920,0
20230628,113700,0,920,920,920,920,0
20230628,113600,0,920,920,920,920,0
20230628,113500,0,920,920,920,920,0
20230628,113400,0,920,920,920,920,0
20230628,113300,0,920,920,920,920,0
20230628,113200,0,920,920,920,920,0
20230628,113100,0,920,920,920,920,0
20230628,113000,0,920,920,920,920,0
20230628,112900,0,920,920,920,920,0
20230628,112800,0,920,920,920,920,0
20230628,112700,0,920,920,920,920,0
20230628,112600,0,920,920,920,920,0
20230628,112500,0,920,920,920,920,0
20230628,112400,0,920,920,920,920,0
20230628,112300,0,920,920,920,920,0
20230628,112200,0,920,920,920,920,0
20230628,112100,0,920,920,920,920,0
20230628,112000,0,920,920,920,920,0
20230628,111900,0,920,920,920,920,0
20230628,111800,0,920,920,920,920,0
20230628,111700,0,920,920,920,920,0
20230628,111600,0,920,920,920,920,0
20230628,111500,0,920,920,920,920,0
20230628,111400,0,920,920,920,920,0
20230628,111300,0,920,920,920,920,0
20230628,111200,0,920,920,920,920,0
20230628,111100,0,920,920,920,920,0
20230628,111000,0,920,920,920,920,0
20230628,110900,0,920,920,920,920,0
20230628,110800,0,920,920,920,920,0
20230628,110700,0,920,920,920,920,0
20230628,110600,0,920,920,920,920,0
20230628,110500,0,920,920,920,920,0
20230628,110400,0,920,920,920,920,0
20230628,110300,0,920,920,920,920,0
20230628,110200,0,920,920,920,920,0
20230628,110100,0,920,920,920,920,0
20230628,110000,0,920,920,920,920,0
20230628,105900,0,920,920,920,920,0
20230628,105800,0,920,920,920,920,0
20230628,105700,0,920,920,920,920,0
20230628,105600,0,920,920,920,920,0
20230628,105500,0,920,920,920,920,0
20230628,105400,0,920,920,920,920,0
20230628,105300,0,920,920,920,920,0
20230628,105200,0,920,920,920,920,0
20230628,105100,0,920,920,920,920,0
20230628,105000,0,920,920,920,920,0
20230628,104900,0,920,920,920,920,0
20230628,104800,0,920,920,920,920,0
20230628,104700,0,920,920,920,920,0
20230628,104600,0,920,920,920,920,0
20230628,104500,0,920,920,920,920,0
20230628,104400,0,920,920,920,920,0
20230628,104300,0,920,920,920,920,0
20230628,104200,0,920,920,920,920,0
20230628,104100,0,920,920,920,920,0
20230628,104000,0,920,920,920,920,0
20230628,103900,0,920,920,920,920,0
20230628,103800,0,920,920,920,920,0
20230628,103700,0,920,920,920,920,0
20230628,103600,0,920,920,920,920,0
20230628,103500,0,920,920,920,920,0
20230628,103400,0,920,920,920,920,0
20230628,103300,0,920,920,920,920,0
20230628,103200,0,920,920,920,920,0
20230628,103100,0,920,920,920,920,0
20230628,103000,0,920,920,920,920,0
20230628,102900,0,920,920,920,920,0
20230628,102800,0,920,920,920,920,0
20230628,102700,0,920,920,920,920,0
20230628,102600,0,920,920,920,920,0
20230628,102500,0,920,920,920,920,0
20230628,102400,0,920,920,920,920,0
20230628,102300,0,920,920,920,920,0
20230628,102200,0,920,920,920,920,0
20230628,102100,0,920,920,920,920,0
20230628,102000,0,920,920,920,920,0
20230628,101900,0,920,920,920,920,0
20230628,101800,0,920,920,920,920,0
20230628,101700,0,920,920,920,920,0
20230628,101600,0,920,920,920,920,0
20230628,101500,0,920,920,920,920,0
20230628,101400,0,920,920,920,920,0
20230628,101300,0,920,920,920,920,0
20230628,101200,0,920,920,920,920,0
20230628,101100,0,920,920,920,920,0
20230628,101000,0,920,920,920,920,0
20230628,100900,0,920,920,920,920,0
20230628,100800,0,920,920,920,920,0
20230628,100700,0,920,920,920,920,0
20230628,100600,0,920,920,920,920,0
20230628,100500,0,920,920,920,920,0
20230628,100400,0,920,920,920,920,0
20230628,100300,0,920,920,920,920,0
20230628,100200,0,920,920,920,920,0
20230628,100100,0,920,920,920,920,0
20230628,100000,0,920,920,920,920,0
20230628,095900,0,920,920,920,920,0
20230628,095800,0,920,920,920,920,0
20230628,095700,0,920,920,920,920,0
20230628,095600,0,920,920,920,920,0
20230628,095500,0,920,920,920,920,0
20230628,095400,0,920,920,920,920,0
20230628,095300,0,920,920,920,920,0
20230628,095200,0,920,920,920,920,0
20230628,095100,0,920,920,920,920,0
20230628,095000,0,920,920,920,920,0
20230628,094900,0,920,920,920,920,0
20230628,094800,0,920,920,920,920,0
20230628,094700,0,920,920,920,920,0
20230628,094600,0,920,920,920,920,0
20230628,094500,0,920,920,920,920,0
20230628,094400,0,920,920,920,920,0
20230628,094300,0,920,920,920,920,0
20230628,094200,0,920,920,920,920,0
20230628,094100,0,920,920,920,920,0
20230628,094000,0,920,920,920,920,0
20230628,093900,0,920,920,920,920,0
20230628,093800,0,920,920,920,920,0
20230628,093700,0,920,920,920,920,0
20230628,093600,0,920,920,920,920,0
20230628,093500,0,920,920,920,920,0
20230628,093400,0,920,920,920,920,0
20230628,093300,0,920,920,920,920,0
20230628,093200,0,920,920,920,920,0
20230628,093100,0,920,920,920,920,0
20230628,093000,0,920,920,920,920,0
20230628,092900,0,920,920,920,920,0
20230628,092800,0,920,920,920,920,0
20230628,092700,0,920,920,920,920,0
20230628,092600,0,920,920,920,920,0
20230628,092500,0,920,920,920,920,0
20230628,092400,0,920,920,920,920,0
20230628,092300,0,920,920,920,920,0
20230628,092200,0,920,920,920,920,0
20230628,092100,0,920,920,920,920,0
20230628,092000,0,920,920,920,920,0
20230628,091900,0,920,920,920,920,0
20230628,091800,0,920,920,920,920,0
20230628,091700,0,920,920,920,920,0
20230628,091600,0,920,920,920,920,0
20230628,091500,0,920,920,920,920,0
20230628,091400,0,920,920,920,920,0
20230628,091300,0,920,920,920,920,0
20230628,091200,0,920,920,920,920,0
20230628,091100,0,920,920,920,920,0
20230628,091000,0,920,920,920,920,0
20230628,090900,0,920,920,920,920,0
20230628,090800,0,920,920,920,920,0
20230628,090700,0,920,920,920,920,0
20230628,090600,0,920,920,920,920,0
20230628,090500,0,920,920,920,920,0
20230628,090400,0,920,920,920,920,0
20230628,090300,0,920,920,920,920,0
20230628,090200,0,920,920,920,920,0
20230628,090100,0,920,920,920,920,0
20230628,090000,0,920,920,920,920,0