KissMeData/341310/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183600,178879,899,899,899,899,19
20230605,183500,178879,899,899,899,899,0
20230605,183400,178879,899,899,899,899,0
20230605,183300,178879,899,899,899,899,0
20230605,183200,178879,899,899,899,899,0
20230605,183100,178879,899,899,899,899,0
20230605,183000,178879,899,899,899,899,0
20230605,182900,178879,899,899,899,899,0
20230605,182800,178879,899,899,899,899,0
20230605,182700,178879,899,899,899,899,0
20230605,182600,178879,899,899,899,899,0
20230605,182500,178879,899,899,899,899,0
20230605,182400,178879,899,899,899,899,0
20230605,182300,178879,899,899,899,899,0
20230605,182200,178879,899,899,899,899,0
20230605,182100,178879,899,899,899,899,0
20230605,182000,178879,899,899,899,899,0
20230605,181900,178879,899,899,899,899,0
20230605,181800,178879,899,899,899,899,0
20230605,181700,178879,899,899,899,899,0
20230605,181600,178879,899,899,899,899,0
20230605,181500,178879,899,899,899,899,0
20230605,181400,178879,899,899,899,899,0
20230605,181300,178879,899,899,899,899,0
20230605,181200,178879,899,899,899,899,0
20230605,181100,178879,899,899,899,899,0
20230605,181000,178879,899,899,899,899,0
20230605,180900,178879,899,899,899,899,0
20230605,180800,178879,899,899,899,899,0
20230605,180700,178879,899,899,899,899,0
20230605,180600,178879,899,899,899,899,19
20230605,180500,178879,899,899,899,899,0
20230605,180400,178879,899,899,899,899,0
20230605,180300,178879,899,899,899,899,0
20230605,180200,178879,899,899,899,899,0
20230605,180100,178879,899,899,899,899,0
20230605,180000,178879,899,899,899,899,0
20230605,175900,178879,899,899,899,899,0
20230605,175800,178879,899,899,899,899,0
20230605,175700,178879,899,899,899,899,0
20230605,175600,178879,899,899,899,899,0
20230605,175500,178879,899,899,899,899,0
20230605,175400,178879,899,899,899,899,0
20230605,175300,178879,899,899,899,899,0
20230605,175200,178879,899,899,899,899,0
20230605,175100,178879,899,899,899,899,0
20230605,175000,178879,899,899,899,899,0
20230605,174900,178879,899,899,899,899,0
20230605,174800,178879,899,899,899,899,0
20230605,174700,178879,899,899,899,899,0
20230605,174600,178879,899,899,899,899,0
20230605,174500,178879,899,899,899,899,0
20230605,174400,178879,899,899,899,899,0
20230605,174300,178879,899,899,899,899,0
20230605,174200,178879,899,899,899,899,0
20230605,174100,178879,899,899,899,899,0
20230605,174000,178879,899,899,899,899,0
20230605,173900,178879,899,899,899,899,0
20230605,173800,178879,899,899,899,899,0
20230605,173700,178879,899,899,899,899,0
20230605,173600,178879,899,899,899,899,19
20230605,173500,178879,899,899,899,899,0
20230605,173400,178879,899,899,899,899,0
20230605,173300,178879,899,899,899,899,0
20230605,173200,178879,899,899,899,899,0
20230605,173100,178879,899,899,899,899,0
20230605,173000,178879,899,899,899,899,0
20230605,172900,178879,899,899,899,899,0
20230605,172800,178879,899,899,899,899,0
20230605,172700,178879,899,899,899,899,0
20230605,172600,178879,899,899,899,899,0
20230605,172500,178879,899,899,899,899,0
20230605,172400,178879,899,899,899,899,0
20230605,172300,178879,899,899,899,899,0
20230605,172200,178879,899,899,899,899,0
20230605,172100,178879,899,899,899,899,0
20230605,172000,178879,899,899,899,899,0
20230605,171900,178879,899,899,899,899,0
20230605,171800,178879,899,899,899,899,0
20230605,171700,178879,899,899,899,899,0
20230605,171600,178879,899,899,899,899,0
20230605,171500,178879,899,899,899,899,0
20230605,171400,178879,899,899,899,899,0
20230605,171300,178879,899,899,899,899,0
20230605,171200,178879,899,899,899,899,0
20230605,171100,178879,899,899,899,899,0
20230605,171000,178879,899,899,899,899,0
20230605,170900,178879,899,899,899,899,0
20230605,170800,178879,899,899,899,899,0
20230605,170700,178879,899,899,899,899,0
20230605,170600,178879,899,899,899,899,19
20230605,170500,178879,899,899,899,899,0
20230605,170400,178879,899,899,899,899,0
20230605,170300,178879,899,899,899,899,0
20230605,170200,178879,899,899,899,899,0
20230605,170100,178879,899,899,899,899,0
20230605,170000,178879,899,899,899,899,0
20230605,165900,178879,899,899,899,899,0
20230605,165800,178879,899,899,899,899,0
20230605,165700,178879,899,899,899,899,0
20230605,165600,178879,899,899,899,899,0
20230605,165500,178879,899,899,899,899,0
20230605,165400,178879,899,899,899,899,0
20230605,165300,178879,899,899,899,899,0
20230605,165200,178879,899,899,899,899,0
20230605,165100,178879,899,899,899,899,0
20230605,165000,178879,899,899,899,899,0
20230605,164900,178879,899,899,899,899,0
20230605,164800,178879,899,899,899,899,0
20230605,164700,178879,899,899,899,899,0
20230605,164600,178879,899,899,899,899,0
20230605,164500,178879,899,899,899,899,0
20230605,164400,178879,899,899,899,899,0
20230605,164300,178879,899,899,899,899,0
20230605,164200,178879,899,899,899,899,0
20230605,164100,178879,899,899,899,899,0
20230605,164000,178879,899,899,899,899,0
20230605,163900,178879,899,899,899,899,0
20230605,163800,178879,899,899,899,899,0
20230605,163700,178879,899,899,899,899,0
20230605,163600,178879,899,899,899,899,19
20230605,163500,178879,899,899,899,899,0
20230605,163400,178879,899,899,899,899,0
20230605,163300,178879,899,899,899,899,0
20230605,163200,178879,899,899,899,899,0
20230605,163100,178879,899,899,899,899,0
20230605,163000,178879,899,899,899,899,0
20230605,162900,178879,899,899,899,899,0
20230605,162800,178879,899,899,899,899,0
20230605,162700,178879,899,899,899,899,0
20230605,162600,178879,899,899,899,899,0
20230605,162500,178879,899,899,899,899,0
20230605,162400,178879,899,899,899,899,0
20230605,162300,178879,899,899,899,899,0
20230605,162200,178879,899,899,899,899,0
20230605,162100,178879,899,899,899,899,0
20230605,162000,178879,899,899,899,899,0
20230605,161900,178879,899,899,899,899,0
20230605,161800,178879,899,899,899,899,0
20230605,161700,178879,899,899,899,899,0
20230605,161600,178879,899,899,899,899,0
20230605,161500,178879,899,899,899,899,0
20230605,161400,178879,899,899,899,899,0
20230605,161300,178879,899,899,899,899,0
20230605,161200,178879,899,899,899,899,0
20230605,161100,178879,899,899,899,899,0
20230605,161000,178879,899,899,899,899,0
20230605,160900,178879,899,899,899,899,0
20230605,160800,178879,899,899,899,899,0
20230605,160700,178879,899,899,899,899,0
20230605,160600,178879,899,899,899,899,19
20230605,160500,178879,899,899,899,899,0
20230605,160400,178879,899,899,899,899,0
20230605,160300,178879,899,899,899,899,0
20230605,160200,178879,899,899,899,899,0
20230605,160100,178879,899,899,899,899,0
20230605,160000,178879,899,899,899,899,0
20230605,155900,178879,899,899,899,899,0
20230605,155800,178879,899,899,899,899,0
20230605,155700,178879,899,899,899,899,0
20230605,155600,178879,899,899,899,899,0
20230605,155500,178879,899,899,899,899,0
20230605,155400,178879,899,899,899,899,0
20230605,155300,178879,899,899,899,899,0
20230605,155200,178879,899,899,899,899,0
20230605,155100,178879,899,899,899,899,0
20230605,155000,178879,899,899,899,899,0
20230605,154900,178879,899,899,899,899,0
20230605,154800,178879,899,899,899,899,0
20230605,154700,178879,899,899,899,899,0
20230605,154600,178879,899,899,899,899,0
20230605,154500,178879,899,899,899,899,0
20230605,154400,178879,899,899,899,899,0
20230605,154300,178879,899,899,899,899,0
20230605,154200,178879,899,899,899,899,0
20230605,154100,178879,899,899,899,899,0
20230605,154000,178879,899,899,899,899,0
20230605,153900,178879,899,899,899,899,0
20230605,153800,178879,899,899,899,899,0
20230605,153700,178879,899,899,899,899,0
20230605,153600,178879,899,899,899,899,19
20230605,153500,178879,899,899,899,899,0
20230605,153400,178879,899,899,899,899,0
20230605,153300,178879,899,899,899,899,0
20230605,153200,178879,899,899,899,899,0
20230605,153100,178879,899,899,899,899,0
20230605,153000,178879,899,899,899,899,19
20230605,152900,161798,899,899,899,899,0
20230605,152800,161798,899,899,899,899,0
20230605,152700,161798,899,899,899,899,0
20230605,152600,161798,899,899,899,899,0
20230605,152500,161798,899,899,899,899,0
20230605,152400,161798,899,899,899,899,0
20230605,152300,161798,899,899,899,899,0
20230605,152200,161798,899,899,899,899,0
20230605,152100,161798,899,899,899,899,0
20230605,152000,161798,899,899,899,899,0
20230605,151900,161798,899,899,899,899,0
20230605,151800,161798,899,899,899,899,0
20230605,151700,161798,899,899,899,899,0
20230605,151600,161798,899,899,899,899,0
20230605,151500,161798,899,899,899,899,0
20230605,151400,161798,899,899,899,899,0
20230605,151300,161798,899,899,899,899,0
20230605,151200,161798,899,899,899,899,0
20230605,151100,161798,899,899,899,899,0
20230605,151000,161798,899,899,899,899,0
20230605,150900,161798,899,899,899,899,0
20230605,150800,161798,899,899,899,899,0
20230605,150700,161798,899,899,899,899,0
20230605,150600,161798,899,899,899,899,0
20230605,150500,161798,899,899,899,899,0
20230605,150400,161798,899,899,899,899,0
20230605,150300,161798,899,899,899,899,0
20230605,150200,161798,899,899,899,899,0
20230605,150100,161798,899,899,899,899,0
20230605,150000,161798,899,899,899,899,0
20230605,145900,161798,899,899,899,899,0
20230605,145800,161798,899,899,899,899,0
20230605,145700,161798,899,899,899,899,0
20230605,145600,161798,899,899,899,899,0
20230605,145500,161798,899,899,899,899,0
20230605,145400,161798,899,899,899,899,0
20230605,145300,161798,899,899,899,899,0
20230605,145200,161798,899,899,899,899,0
20230605,145100,161798,899,899,899,899,0
20230605,145000,161798,899,899,899,899,0
20230605,144900,161798,899,899,899,899,0
20230605,144800,161798,899,899,899,899,0
20230605,144700,161798,899,899,899,899,0
20230605,144600,161798,899,899,899,899,0
20230605,144500,161798,899,899,899,899,0
20230605,144400,161798,899,899,899,899,0
20230605,144300,161798,899,899,899,899,0
20230605,144200,161798,899,899,899,899,0
20230605,144100,161798,899,899,899,899,0
20230605,144000,161798,899,899,899,899,0
20230605,143900,161798,899,899,899,899,0
20230605,143800,161798,899,899,899,899,0
20230605,143700,161798,899,899,899,899,0
20230605,143600,161798,899,899,899,899,0
20230605,143500,161798,899,899,899,899,0
20230605,143400,161798,899,899,899,899,0
20230605,143300,161798,899,899,899,899,0
20230605,143200,161798,899,899,899,899,0
20230605,143100,161798,899,899,899,899,0
20230605,143000,161798,899,899,899,899,0
20230605,142900,161798,899,899,899,899,0
20230605,142800,161798,899,899,899,899,0
20230605,142700,161798,899,899,899,899,0
20230605,142600,161798,899,899,899,899,0
20230605,142500,161798,899,899,899,899,0
20230605,142400,161798,899,899,899,899,0
20230605,142300,161798,899,899,899,899,0
20230605,142200,161798,899,899,899,899,0
20230605,142100,161798,899,899,899,899,0
20230605,142000,161798,899,899,899,899,0
20230605,141900,161798,899,899,899,899,0
20230605,141800,161798,899,899,899,899,0
20230605,141700,161798,899,899,899,899,0
20230605,141600,161798,899,899,899,899,0
20230605,141500,161798,899,899,899,899,0
20230605,141400,161798,899,899,899,899,0
20230605,141300,161798,899,899,899,899,0
20230605,141200,161798,899,899,899,899,0
20230605,141100,161798,899,899,899,899,0
20230605,141000,161798,899,899,899,899,0
20230605,140900,161798,899,899,899,899,0
20230605,140800,161798,899,899,899,899,0
20230605,140700,161798,899,899,899,899,0
20230605,140600,161798,899,899,899,899,0
20230605,140500,161798,899,899,899,899,0
20230605,140400,161798,899,899,899,899,0
20230605,140300,161798,899,899,899,899,0
20230605,140200,161798,899,899,899,899,0
20230605,140100,161798,899,899,899,899,0
20230605,140000,161798,899,899,899,899,0
20230605,135900,161798,899,899,899,899,0
20230605,135800,161798,899,899,899,899,0
20230605,135700,161798,899,899,899,899,0
20230605,135600,161798,899,899,899,899,0
20230605,135500,161798,899,899,899,899,0
20230605,135400,161798,899,899,899,899,0
20230605,135300,161798,899,899,899,899,0
20230605,135200,161798,899,899,899,899,0
20230605,135100,161798,899,899,899,899,0
20230605,135000,161798,899,899,899,899,0
20230605,134900,161798,899,899,899,899,0
20230605,134800,161798,899,899,899,899,0
20230605,134700,161798,899,899,899,899,0
20230605,134600,161798,899,899,899,899,0
20230605,134500,161798,899,899,899,899,0
20230605,134400,161798,899,899,899,899,0
20230605,134300,161798,899,899,899,899,0
20230605,134200,161798,899,899,899,899,0
20230605,134100,161798,899,899,899,899,0
20230605,134000,161798,899,899,899,899,0
20230605,133900,161798,899,899,899,899,0
20230605,133800,161798,899,899,899,899,0
20230605,133700,161798,899,899,899,899,0
20230605,133600,161798,899,899,899,899,0
20230605,133500,161798,899,899,899,899,0
20230605,133400,161798,899,899,899,899,0
20230605,133300,161798,899,899,899,899,0
20230605,133200,161798,899,899,899,899,0
20230605,133100,161798,899,899,899,899,0
20230605,133000,161798,899,899,899,899,0
20230605,132900,161798,899,899,899,899,0
20230605,132800,161798,899,899,899,899,0
20230605,132700,161798,899,899,899,899,0
20230605,132600,161798,899,899,899,899,0
20230605,132500,161798,899,899,899,899,0
20230605,132400,161798,899,899,899,899,0
20230605,132300,161798,899,899,899,899,0
20230605,132200,161798,899,899,899,899,0
20230605,132100,161798,899,899,899,899,0
20230605,132000,161798,899,899,899,899,0
20230605,131900,161798,899,899,899,899,0
20230605,131800,161798,899,899,899,899,0
20230605,131700,161798,899,899,899,899,0
20230605,131600,161798,899,899,899,899,0
20230605,131500,161798,899,899,899,899,0
20230605,131400,161798,899,899,899,899,0
20230605,131300,161798,899,899,899,899,0
20230605,131200,161798,899,899,899,899,0
20230605,131100,161798,899,899,899,899,0
20230605,131000,161798,899,899,899,899,0
20230605,130900,161798,899,899,899,899,0
20230605,130800,161798,899,899,899,899,0
20230605,130700,161798,899,899,899,899,0
20230605,130600,161798,899,899,899,899,0
20230605,130500,161798,899,899,899,899,0
20230605,130400,161798,899,899,899,899,0
20230605,130300,161798,899,899,899,899,0
20230605,130200,161798,899,899,899,899,0
20230605,130100,161798,899,899,899,899,0
20230605,130000,161798,899,899,899,899,0
20230605,125900,161798,899,899,899,899,0
20230605,125800,161798,899,899,899,899,0
20230605,125700,161798,899,899,899,899,0
20230605,125600,161798,899,899,899,899,0
20230605,125500,161798,899,899,899,899,0
20230605,125400,161798,899,899,899,899,0
20230605,125300,161798,899,899,899,899,0
20230605,125200,161798,899,899,899,899,0
20230605,125100,161798,899,899,899,899,0
20230605,125000,161798,899,899,899,899,0
20230605,124900,161798,899,899,899,899,0
20230605,124800,161798,899,899,899,899,0
20230605,124700,161798,899,899,899,899,0
20230605,124600,161798,899,899,899,899,0
20230605,124500,161798,899,899,899,899,0
20230605,124400,161798,899,899,899,899,0
20230605,124300,161798,899,899,899,899,0
20230605,124200,161798,899,899,899,899,0
20230605,124100,161798,899,899,899,899,0
20230605,124000,161798,899,899,899,899,0
20230605,123900,161798,899,899,899,899,0
20230605,123800,161798,899,899,899,899,0
20230605,123700,161798,899,899,899,899,0
20230605,123600,161798,899,899,899,899,0
20230605,123500,161798,899,899,899,899,0
20230605,123400,161798,899,899,899,899,0
20230605,123300,161798,899,899,899,899,0
20230605,123200,161798,899,899,899,899,0
20230605,123100,161798,899,899,899,899,1
20230605,123000,160899,899,899,899,899,0
20230605,122900,160899,899,899,899,899,0
20230605,122800,160899,899,899,899,899,0
20230605,122700,160899,899,899,899,899,0
20230605,122600,160899,899,899,899,899,0
20230605,122500,160899,899,899,899,899,0
20230605,122400,160899,899,899,899,899,0
20230605,122300,160899,899,899,899,899,0
20230605,122200,160899,899,899,899,899,0
20230605,122100,160899,899,899,899,899,0
20230605,122000,160899,899,899,899,899,0
20230605,121900,160899,899,899,899,899,0
20230605,121800,160899,899,899,899,899,0
20230605,121700,160899,899,899,899,899,0
20230605,121600,160899,899,899,899,899,0
20230605,121500,160899,899,899,899,899,0
20230605,121400,160899,899,899,899,899,0
20230605,121300,160899,899,899,899,899,0
20230605,121200,160899,899,899,899,899,0
20230605,121100,160899,899,899,899,899,0
20230605,121000,160899,899,899,899,899,0
20230605,120900,160899,899,899,899,899,0
20230605,120800,160899,899,899,899,899,0
20230605,120700,160899,899,899,899,899,0
20230605,120600,160899,899,899,899,899,0
20230605,120500,160899,899,899,899,899,0
20230605,120400,160899,899,899,899,899,0
20230605,120300,160899,899,899,899,899,0
20230605,120200,160899,899,899,899,899,0
20230605,120100,160899,899,899,899,899,0
20230605,120000,160899,899,899,899,899,0
20230605,115900,160899,899,899,899,899,0
20230605,115800,160899,899,899,899,899,0
20230605,115700,160899,899,899,899,899,0
20230605,115600,160899,899,899,899,899,0
20230605,115500,160899,899,899,899,899,0
20230605,115400,160899,899,899,899,899,0
20230605,115300,160899,899,899,899,899,0
20230605,115200,160899,899,899,899,899,0
20230605,115100,160899,899,899,899,899,0
20230605,115000,160899,899,899,899,899,0
20230605,114900,160899,899,899,899,899,0
20230605,114800,160899,899,899,899,899,0
20230605,114700,160899,899,899,899,899,0
20230605,114600,160899,899,899,899,899,0
20230605,114500,160899,899,899,899,899,0
20230605,114400,160899,899,899,899,899,0
20230605,114300,160899,899,899,899,899,0
20230605,114200,160899,899,899,899,899,0
20230605,114100,160899,899,899,899,899,0
20230605,114000,160899,899,899,899,899,0
20230605,113900,160899,899,899,899,899,0
20230605,113800,160899,899,899,899,899,0
20230605,113700,160899,899,899,899,899,0
20230605,113600,160899,899,899,899,899,0
20230605,113500,160899,899,899,899,899,0
20230605,113400,160899,899,899,899,899,0
20230605,113300,160899,899,899,899,899,0
20230605,113200,160899,899,899,899,899,0
20230605,113100,160899,899,899,899,899,0
20230605,113000,160899,899,899,899,899,0
20230605,112900,160899,899,899,899,899,0
20230605,112800,160899,899,899,899,899,0
20230605,112700,160899,899,899,899,899,0
20230605,112600,160899,899,899,899,899,0
20230605,112500,160899,899,899,899,899,0
20230605,112400,160899,899,899,899,899,0
20230605,112300,160899,899,899,899,899,0
20230605,112200,160899,899,899,899,899,0
20230605,112100,160899,899,899,899,899,0
20230605,112000,160899,899,899,899,899,0
20230605,111900,160899,899,899,899,899,0
20230605,111800,160899,899,899,899,899,0
20230605,111700,160899,899,899,899,899,0
20230605,111600,160899,899,899,899,899,0
20230605,111500,160899,899,899,899,899,0
20230605,111400,160899,899,899,899,899,0
20230605,111300,160899,899,899,899,899,0
20230605,111200,160899,899,899,899,899,0
20230605,111100,160899,899,899,899,899,0
20230605,111000,160899,899,899,899,899,0
20230605,110900,160899,899,899,899,899,0
20230605,110800,160899,899,899,899,899,0
20230605,110700,160899,899,899,899,899,0
20230605,110600,160899,899,899,899,899,0
20230605,110500,160899,899,899,899,899,0
20230605,110400,160899,899,899,899,899,0
20230605,110300,160899,899,899,899,899,0
20230605,110200,160899,899,899,899,899,0
20230605,110100,160899,899,899,899,899,0
20230605,110000,160899,899,899,899,899,0
20230605,105900,160899,899,899,899,899,0
20230605,105800,160899,899,899,899,899,0
20230605,105700,160899,899,899,899,899,0
20230605,105600,160899,899,899,899,899,0
20230605,105500,160899,899,899,899,899,0
20230605,105400,160899,899,899,899,899,0
20230605,105300,160899,899,899,899,899,0
20230605,105200,160899,899,899,899,899,0
20230605,105100,160899,899,899,899,899,0
20230605,105000,160899,899,899,899,899,0
20230605,104900,160899,899,899,899,899,0
20230605,104800,160899,899,899,899,899,0
20230605,104700,160899,899,899,899,899,0
20230605,104600,160899,899,899,899,899,0
20230605,104500,160899,899,899,899,899,0
20230605,104400,160899,899,899,899,899,0
20230605,104300,160899,899,899,899,899,0
20230605,104200,160899,899,899,899,899,0
20230605,104100,160899,899,899,899,899,0
20230605,104000,160899,899,899,899,899,0
20230605,103900,160899,899,899,899,899,0
20230605,103800,160899,899,899,899,899,0
20230605,103700,160899,899,899,899,899,0
20230605,103600,160899,899,899,899,899,0
20230605,103500,160899,899,899,899,899,0
20230605,103400,160899,899,899,899,899,0
20230605,103300,160899,899,899,899,899,0
20230605,103200,160899,899,899,899,899,0
20230605,103100,160899,899,899,899,899,0
20230605,103000,160899,899,899,899,899,0
20230605,102900,160899,899,899,899,899,0
20230605,102800,160899,899,899,899,899,0
20230605,102700,160899,899,899,899,899,0
20230605,102600,160899,899,899,899,899,0
20230605,102500,160899,899,899,899,899,0
20230605,102400,160899,899,899,899,899,0
20230605,102300,160899,899,899,899,899,0
20230605,102200,160899,899,899,899,899,0
20230605,102100,160899,899,899,899,899,0
20230605,102000,160899,899,899,899,899,0
20230605,101900,160899,899,899,899,899,0
20230605,101800,160899,899,899,899,899,0
20230605,101700,160899,899,899,899,899,0
20230605,101600,160899,899,899,899,899,0
20230605,101500,160899,899,899,899,899,0
20230605,101400,160899,899,899,899,899,0
20230605,101300,160899,899,899,899,899,0
20230605,101200,160899,899,899,899,899,0
20230605,101100,160899,899,899,899,899,0
20230605,101000,160899,899,899,899,899,0
20230605,100900,160899,899,899,899,899,0
20230605,100800,160899,899,899,899,899,0
20230605,100700,160899,899,899,899,899,0
20230605,100600,160899,899,899,899,899,0
20230605,100500,160899,899,899,899,899,0
20230605,100400,160899,899,899,899,899,0
20230605,100300,160899,899,899,899,899,0
20230605,100200,160899,899,899,899,899,0
20230605,100100,160899,899,899,899,899,0
20230605,100000,160899,899,899,899,899,0
20230605,095900,160899,899,899,899,899,0
20230605,095800,160899,899,899,899,899,0
20230605,095700,160899,899,899,899,899,0
20230605,095600,160899,899,899,899,899,0
20230605,095500,160899,899,899,899,899,0
20230605,095400,160899,899,899,899,899,0
20230605,095300,160899,899,899,899,899,0
20230605,095200,160899,899,899,899,899,0
20230605,095100,160899,899,899,899,899,0
20230605,095000,160899,899,899,899,899,0
20230605,094900,160899,899,899,899,899,0
20230605,094800,160899,899,899,899,899,0
20230605,094700,160899,899,899,899,899,0
20230605,094600,160899,899,899,899,899,0
20230605,094500,160899,899,899,899,899,0
20230605,094400,160899,899,899,899,899,0
20230605,094300,160899,899,899,899,899,0
20230605,094200,160899,899,899,899,899,0
20230605,094100,160899,899,899,899,899,0
20230605,094000,160899,899,899,899,899,0
20230605,093900,160899,899,899,899,899,0
20230605,093800,160899,899,899,899,899,0
20230605,093700,160899,899,899,899,899,0
20230605,093600,160899,899,899,899,899,0
20230605,093500,160899,899,899,899,899,0
20230605,093400,160899,899,899,899,899,0
20230605,093300,160899,899,899,899,899,0
20230605,093200,160899,899,899,899,899,0
20230605,093100,160899,899,899,899,899,0
20230605,093000,160899,899,899,899,899,0
20230605,092900,160899,899,899,899,899,0
20230605,092800,160899,899,899,899,899,0
20230605,092700,160899,899,899,899,899,0
20230605,092600,160899,899,899,899,899,0
20230605,092500,160899,899,899,899,899,0
20230605,092400,160899,899,899,899,899,0
20230605,092300,160899,899,899,899,899,0
20230605,092200,160899,899,899,899,899,0
20230605,092100,160899,899,899,899,899,0
20230605,092000,160899,899,899,899,899,0
20230605,091900,160899,899,899,899,899,0
20230605,091800,160899,899,899,899,899,0
20230605,091700,160899,899,899,899,899,0
20230605,091600,160899,899,899,899,899,0
20230605,091500,160899,899,899,899,899,0
20230605,091400,160899,899,899,899,899,0
20230605,091300,160899,899,899,899,899,0
20230605,091200,160899,899,899,899,899,0
20230605,091100,160899,899,899,899,899,0
20230605,091000,160899,899,899,899,899,0
20230605,090900,160899,899,899,899,899,0
20230605,090800,160899,899,899,899,899,0
20230605,090700,160899,899,899,899,899,0
20230605,090600,160899,899,899,899,899,0
20230605,090500,160899,899,899,899,899,0
20230605,090400,160899,899,899,899,899,0
20230605,090300,160899,899,899,899,899,0
20230605,090200,160899,899,899,899,899,1
20230605,090100,160000,800,800,800,800,0
20230605,090000,160000,800,800,800,800,200