KissMeData/116100/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,195400,143168,1584,1584,1584,1584,2
20230704,195300,143168,1584,1584,1584,1584,0
20230704,195200,143168,1584,1584,1584,1584,0
20230704,195100,143168,1584,1584,1584,1584,0
20230704,195000,143168,1584,1584,1584,1584,0
20230704,194900,143168,1584,1584,1584,1584,0
20230704,194800,143168,1584,1584,1584,1584,0
20230704,194700,143168,1584,1584,1584,1584,0
20230704,194600,143168,1584,1584,1584,1584,0
20230704,194500,143168,1584,1584,1584,1584,0
20230704,194400,143168,1584,1584,1584,1584,0
20230704,194300,143168,1584,1584,1584,1584,0
20230704,194200,143168,1584,1584,1584,1584,0
20230704,194100,143168,1584,1584,1584,1584,0
20230704,194000,143168,1584,1584,1584,1584,0
20230704,193900,143168,1584,1584,1584,1584,0
20230704,193800,143168,1584,1584,1584,1584,0
20230704,193700,143168,1584,1584,1584,1584,0
20230704,193600,143168,1584,1584,1584,1584,0
20230704,193500,143168,1584,1584,1584,1584,0
20230704,193400,143168,1584,1584,1584,1584,0
20230704,193300,143168,1584,1584,1584,1584,0
20230704,193200,143168,1584,1584,1584,1584,0
20230704,193100,143168,1584,1584,1584,1584,0
20230704,193000,143168,1584,1584,1584,1584,0
20230704,192900,143168,1584,1584,1584,1584,0
20230704,192800,143168,1584,1584,1584,1584,0
20230704,192700,143168,1584,1584,1584,1584,0
20230704,192600,143168,1584,1584,1584,1584,0
20230704,192500,143168,1584,1584,1584,1584,0
20230704,192400,143168,1584,1584,1584,1584,2
20230704,192300,143168,1584,1584,1584,1584,0
20230704,192200,143168,1584,1584,1584,1584,0
20230704,192100,143168,1584,1584,1584,1584,0
20230704,192000,143168,1584,1584,1584,1584,0
20230704,191900,143168,1584,1584,1584,1584,0
20230704,191800,143168,1584,1584,1584,1584,0
20230704,191700,143168,1584,1584,1584,1584,0
20230704,191600,143168,1584,1584,1584,1584,0
20230704,191500,143168,1584,1584,1584,1584,0
20230704,191400,143168,1584,1584,1584,1584,0
20230704,191300,143168,1584,1584,1584,1584,0
20230704,191200,143168,1584,1584,1584,1584,0
20230704,191100,143168,1584,1584,1584,1584,0
20230704,191000,143168,1584,1584,1584,1584,0
20230704,190900,143168,1584,1584,1584,1584,0
20230704,190800,143168,1584,1584,1584,1584,0
20230704,190700,143168,1584,1584,1584,1584,0
20230704,190600,143168,1584,1584,1584,1584,0
20230704,190500,143168,1584,1584,1584,1584,0
20230704,190400,143168,1584,1584,1584,1584,0
20230704,190300,143168,1584,1584,1584,1584,0
20230704,190200,143168,1584,1584,1584,1584,0
20230704,190100,143168,1584,1584,1584,1584,0
20230704,190000,143168,1584,1584,1584,1584,0
20230704,185900,143168,1584,1584,1584,1584,0
20230704,185800,143168,1584,1584,1584,1584,0
20230704,185700,143168,1584,1584,1584,1584,0
20230704,185600,143168,1584,1584,1584,1584,0
20230704,185500,143168,1584,1584,1584,1584,0
20230704,185400,143168,1584,1584,1584,1584,2
20230704,185300,143168,1584,1584,1584,1584,0
20230704,185200,143168,1584,1584,1584,1584,0
20230704,185100,143168,1584,1584,1584,1584,0
20230704,185000,143168,1584,1584,1584,1584,0
20230704,184900,143168,1584,1584,1584,1584,0
20230704,184800,143168,1584,1584,1584,1584,0
20230704,184700,143168,1584,1584,1584,1584,0
20230704,184600,143168,1584,1584,1584,1584,0
20230704,184500,143168,1584,1584,1584,1584,0
20230704,184400,143168,1584,1584,1584,1584,0
20230704,184300,143168,1584,1584,1584,1584,0
20230704,184200,143168,1584,1584,1584,1584,0
20230704,184100,143168,1584,1584,1584,1584,0
20230704,184000,143168,1584,1584,1584,1584,0
20230704,183900,143168,1584,1584,1584,1584,0
20230704,183800,143168,1584,1584,1584,1584,0
20230704,183700,143168,1584,1584,1584,1584,0
20230704,183600,143168,1584,1584,1584,1584,0
20230704,183500,143168,1584,1584,1584,1584,0
20230704,183400,143168,1584,1584,1584,1584,0
20230704,183300,143168,1584,1584,1584,1584,0
20230704,183200,143168,1584,1584,1584,1584,0
20230704,183100,143168,1584,1584,1584,1584,0
20230704,183000,143168,1584,1584,1584,1584,0
20230704,182900,143168,1584,1584,1584,1584,0
20230704,182800,143168,1584,1584,1584,1584,0
20230704,182700,143168,1584,1584,1584,1584,0
20230704,182600,143168,1584,1584,1584,1584,0
20230704,182500,143168,1584,1584,1584,1584,0
20230704,182400,143168,1584,1584,1584,1584,2
20230704,182300,143168,1584,1584,1584,1584,0
20230704,182200,143168,1584,1584,1584,1584,0
20230704,182100,143168,1584,1584,1584,1584,0
20230704,182000,143168,1584,1584,1584,1584,0
20230704,181900,143168,1584,1584,1584,1584,0
20230704,181800,143168,1584,1584,1584,1584,0
20230704,181700,143168,1584,1584,1584,1584,0
20230704,181600,143168,1584,1584,1584,1584,0
20230704,181500,143168,1584,1584,1584,1584,0
20230704,181400,143168,1584,1584,1584,1584,0
20230704,181300,143168,1584,1584,1584,1584,0
20230704,181200,143168,1584,1584,1584,1584,0
20230704,181100,143168,1584,1584,1584,1584,0
20230704,181000,143168,1584,1584,1584,1584,0
20230704,180900,143168,1584,1584,1584,1584,0
20230704,180800,143168,1584,1584,1584,1584,0
20230704,180700,143168,1584,1584,1584,1584,0
20230704,180600,143168,1584,1584,1584,1584,0
20230704,180500,143168,1584,1584,1584,1584,0
20230704,180400,143168,1584,1584,1584,1584,0
20230704,180300,143168,1584,1584,1584,1584,0
20230704,180200,143168,1584,1584,1584,1584,0
20230704,180100,143168,1584,1584,1584,1584,0
20230704,180000,143168,1584,1584,1584,1584,0
20230704,175900,143168,1584,1584,1584,1584,0
20230704,175800,143168,1584,1584,1584,1584,0
20230704,175700,143168,1584,1584,1584,1584,0
20230704,175600,143168,1584,1584,1584,1584,0
20230704,175500,143168,1584,1584,1584,1584,0
20230704,175400,143168,1584,1584,1584,1584,2
20230704,175300,143168,1584,1584,1584,1584,0
20230704,175200,143168,1584,1584,1584,1584,0
20230704,175100,143168,1584,1584,1584,1584,0
20230704,175000,143168,1584,1584,1584,1584,0
20230704,174900,143168,1584,1584,1584,1584,0
20230704,174800,143168,1584,1584,1584,1584,0
20230704,174700,143168,1584,1584,1584,1584,0
20230704,174600,143168,1584,1584,1584,1584,0
20230704,174500,143168,1584,1584,1584,1584,0
20230704,174400,143168,1584,1584,1584,1584,0
20230704,174300,143168,1584,1584,1584,1584,0
20230704,174200,143168,1584,1584,1584,1584,0
20230704,174100,143168,1584,1584,1584,1584,0
20230704,174000,143168,1584,1584,1584,1584,0
20230704,173900,143168,1584,1584,1584,1584,0
20230704,173800,143168,1584,1584,1584,1584,0
20230704,173700,143168,1584,1584,1584,1584,0
20230704,173600,143168,1584,1584,1584,1584,0
20230704,173500,143168,1584,1584,1584,1584,0
20230704,173400,143168,1584,1584,1584,1584,0
20230704,173300,143168,1584,1584,1584,1584,0
20230704,173200,143168,1584,1584,1584,1584,0
20230704,173100,143168,1584,1584,1584,1584,0
20230704,173000,143168,1584,1584,1584,1584,0
20230704,172900,143168,1584,1584,1584,1584,0
20230704,172800,143168,1584,1584,1584,1584,0
20230704,172700,143168,1584,1584,1584,1584,0
20230704,172600,143168,1584,1584,1584,1584,0
20230704,172500,143168,1584,1584,1584,1584,0
20230704,172400,143168,1584,1584,1584,1584,2
20230704,172300,143168,1584,1584,1584,1584,0
20230704,172200,143168,1584,1584,1584,1584,0
20230704,172100,143168,1584,1584,1584,1584,0
20230704,172000,143168,1584,1584,1584,1584,0
20230704,171900,143168,1584,1584,1584,1584,0
20230704,171800,143168,1584,1584,1584,1584,0
20230704,171700,143168,1584,1584,1584,1584,0
20230704,171600,143168,1584,1584,1584,1584,0
20230704,171500,143168,1584,1584,1584,1584,0
20230704,171400,143168,1584,1584,1584,1584,0
20230704,171300,143168,1584,1584,1584,1584,0
20230704,171200,143168,1584,1584,1584,1584,0
20230704,171100,143168,1584,1584,1584,1584,0
20230704,171000,143168,1584,1584,1584,1584,0
20230704,170900,143168,1584,1584,1584,1584,0
20230704,170800,143168,1584,1584,1584,1584,0
20230704,170700,143168,1584,1584,1584,1584,0
20230704,170600,143168,1584,1584,1584,1584,0
20230704,170500,143168,1584,1584,1584,1584,0
20230704,170400,143168,1584,1584,1584,1584,0
20230704,170300,143168,1584,1584,1584,1584,0
20230704,170200,143168,1584,1584,1584,1584,0
20230704,170100,143168,1584,1584,1584,1584,0
20230704,170000,143168,1584,1584,1584,1584,0
20230704,165900,143168,1584,1584,1584,1584,0
20230704,165800,143168,1584,1584,1584,1584,0
20230704,165700,143168,1584,1584,1584,1584,0
20230704,165600,143168,1584,1584,1584,1584,0
20230704,165500,143168,1584,1584,1584,1584,0
20230704,165400,143168,1584,1584,1584,1584,2
20230704,165300,143168,1584,1584,1584,1584,0
20230704,165200,143168,1584,1584,1584,1584,0
20230704,165100,143168,1584,1584,1584,1584,0
20230704,165000,143168,1584,1584,1584,1584,0
20230704,164900,143168,1584,1584,1584,1584,0
20230704,164800,143168,1584,1584,1584,1584,0
20230704,164700,143168,1584,1584,1584,1584,0
20230704,164600,143168,1584,1584,1584,1584,0
20230704,164500,143168,1584,1584,1584,1584,0
20230704,164400,143168,1584,1584,1584,1584,0
20230704,164300,143168,1584,1584,1584,1584,0
20230704,164200,143168,1584,1584,1584,1584,0
20230704,164100,143168,1584,1584,1584,1584,0
20230704,164000,143168,1584,1584,1584,1584,0
20230704,163900,143168,1584,1584,1584,1584,0
20230704,163800,143168,1584,1584,1584,1584,0
20230704,163700,143168,1584,1584,1584,1584,0
20230704,163600,143168,1584,1584,1584,1584,0
20230704,163500,143168,1584,1584,1584,1584,0
20230704,163400,143168,1584,1584,1584,1584,0
20230704,163300,143168,1584,1584,1584,1584,0
20230704,163200,143168,1584,1584,1584,1584,0
20230704,163100,143168,1584,1584,1584,1584,0
20230704,163000,143168,1584,1584,1584,1584,0
20230704,162900,143168,1584,1584,1584,1584,0
20230704,162800,143168,1584,1584,1584,1584,0
20230704,162700,143168,1584,1584,1584,1584,0
20230704,162600,143168,1584,1584,1584,1584,0
20230704,162500,143168,1584,1584,1584,1584,0
20230704,162400,143168,1584,1584,1584,1584,2
20230704,162300,143168,1584,1584,1584,1584,0
20230704,162200,143168,1584,1584,1584,1584,0
20230704,162100,143168,1584,1584,1584,1584,0
20230704,162000,143168,1584,1584,1584,1584,0
20230704,161900,143168,1584,1584,1584,1584,0
20230704,161800,143168,1584,1584,1584,1584,0
20230704,161700,143168,1584,1584,1584,1584,0
20230704,161600,143168,1584,1584,1584,1584,0
20230704,161500,143168,1584,1584,1584,1584,0
20230704,161400,143168,1584,1584,1584,1584,0
20230704,161300,143168,1584,1584,1584,1584,0
20230704,161200,143168,1584,1584,1584,1584,0
20230704,161100,143168,1584,1584,1584,1584,0
20230704,161000,143168,1584,1584,1584,1584,0
20230704,160900,143168,1584,1584,1584,1584,0
20230704,160800,143168,1584,1584,1584,1584,0
20230704,160700,143168,1584,1584,1584,1584,0
20230704,160600,143168,1584,1584,1584,1584,0
20230704,160500,143168,1584,1584,1584,1584,0
20230704,160400,143168,1584,1584,1584,1584,0
20230704,160300,143168,1584,1584,1584,1584,0
20230704,160200,143168,1584,1584,1584,1584,0
20230704,160100,143168,1584,1584,1584,1584,0
20230704,160000,143168,1584,1584,1584,1584,0
20230704,155900,143168,1584,1584,1584,1584,0
20230704,155800,143168,1584,1584,1584,1584,0
20230704,155700,143168,1584,1584,1584,1584,0
20230704,155600,143168,1584,1584,1584,1584,0
20230704,155500,143168,1584,1584,1584,1584,0
20230704,155400,143168,1584,1584,1584,1584,2
20230704,155300,143168,1584,1584,1584,1584,0
20230704,155200,143168,1584,1584,1584,1584,0
20230704,155100,143168,1584,1584,1584,1584,0
20230704,155000,143168,1584,1584,1584,1584,0
20230704,154900,143168,1584,1584,1584,1584,0
20230704,154800,143168,1584,1584,1584,1584,0
20230704,154700,143168,1584,1584,1584,1584,0
20230704,154600,143168,1584,1584,1584,1584,0
20230704,154500,143168,1584,1584,1584,1584,0
20230704,154400,143168,1584,1584,1584,1584,0
20230704,154300,143168,1584,1584,1584,1584,0
20230704,154200,143168,1584,1584,1584,1584,0
20230704,154100,143168,1584,1584,1584,1584,0
20230704,154000,143168,1584,1584,1584,1584,0
20230704,153900,143168,1584,1584,1584,1584,0
20230704,153800,143168,1584,1584,1584,1584,0
20230704,153700,143168,1584,1584,1584,1584,0
20230704,153600,143168,1584,1584,1584,1584,0
20230704,153500,143168,1584,1584,1584,1584,0
20230704,153400,143168,1584,1584,1584,1584,0
20230704,153300,143168,1584,1584,1584,1584,0
20230704,153200,143168,1584,1584,1584,1584,0
20230704,153100,143168,1584,1584,1584,1584,0
20230704,153000,143168,1584,1584,1584,1584,0
20230704,152900,143168,1584,1584,1584,1584,0
20230704,152800,143168,1584,1584,1584,1584,0
20230704,152700,143168,1584,1584,1584,1584,0
20230704,152600,143168,1584,1584,1584,1584,0
20230704,152500,143168,1584,1584,1584,1584,0
20230704,152400,143168,1584,1584,1584,1584,0
20230704,152300,143168,1584,1584,1584,1584,0
20230704,152200,143168,1584,1584,1584,1584,0
20230704,152100,143168,1584,1584,1584,1584,0
20230704,152000,143168,1584,1584,1584,1584,0
20230704,151900,143168,1584,1584,1584,1584,0
20230704,151800,143168,1584,1584,1584,1584,0
20230704,151700,143168,1584,1584,1584,1584,0
20230704,151600,143168,1584,1584,1584,1584,0
20230704,151500,143168,1584,1584,1584,1584,0
20230704,151400,143168,1584,1584,1584,1584,0
20230704,151300,143168,1584,1584,1584,1584,0
20230704,151200,143168,1584,1584,1584,1584,0
20230704,151100,143168,1584,1584,1584,1584,0
20230704,151000,143168,1584,1584,1584,1584,0
20230704,150900,143168,1584,1584,1584,1584,0
20230704,150800,143168,1584,1584,1584,1584,0
20230704,150700,143168,1584,1584,1584,1584,0
20230704,150600,143168,1584,1584,1584,1584,0
20230704,150500,143168,1584,1584,1584,1584,0
20230704,150400,143168,1584,1584,1584,1584,2
20230704,150300,140000,1400,1400,1400,1400,99
20230704,150200,1400,1400,1400,1400,1400,0
20230704,150100,1400,1400,1400,1400,1400,0
20230704,150000,1400,1400,1400,1400,1400,0
20230704,145900,1400,1400,1400,1400,1400,0
20230704,145800,1400,1400,1400,1400,1400,0
20230704,145700,1400,1400,1400,1400,1400,0
20230704,145600,1400,1400,1400,1400,1400,0
20230704,145500,1400,1400,1400,1400,1400,0
20230704,145400,1400,1400,1400,1400,1400,0
20230704,145300,1400,1400,1400,1400,1400,0
20230704,145200,1400,1400,1400,1400,1400,0
20230704,145100,1400,1400,1400,1400,1400,0
20230704,145000,1400,1400,1400,1400,1400,0
20230704,144900,1400,1400,1400,1400,1400,0
20230704,144800,1400,1400,1400,1400,1400,0
20230704,144700,1400,1400,1400,1400,1400,0
20230704,144600,1400,1400,1400,1400,1400,0
20230704,144500,1400,1400,1400,1400,1400,0
20230704,144400,1400,1400,1400,1400,1400,0
20230704,144300,1400,1400,1400,1400,1400,0
20230704,144200,1400,1400,1400,1400,1400,0
20230704,144100,1400,1400,1400,1400,1400,0
20230704,144000,1400,1400,1400,1400,1400,0
20230704,143900,1400,1400,1400,1400,1400,0
20230704,143800,1400,1400,1400,1400,1400,0
20230704,143700,1400,1400,1400,1400,1400,0
20230704,143600,1400,1400,1400,1400,1400,0
20230704,143500,1400,1400,1400,1400,1400,0
20230704,143400,1400,1400,1400,1400,1400,0
20230704,143300,1400,1400,1400,1400,1400,0
20230704,143200,1400,1400,1400,1400,1400,0
20230704,143100,1400,1400,1400,1400,1400,0
20230704,143000,1400,1400,1400,1400,1400,0
20230704,142900,1400,1400,1400,1400,1400,0
20230704,142800,1400,1400,1400,1400,1400,0
20230704,142700,1400,1400,1400,1400,1400,0
20230704,142600,1400,1400,1400,1400,1400,0
20230704,142500,1400,1400,1400,1400,1400,0
20230704,142400,1400,1400,1400,1400,1400,0
20230704,142300,1400,1400,1400,1400,1400,0
20230704,142200,1400,1400,1400,1400,1400,1
20230704,142100,0,1589,1589,1589,1589,0
20230704,142000,0,1589,1589,1589,1589,0
20230704,141900,0,1589,1589,1589,1589,0
20230704,141800,0,1589,1589,1589,1589,0
20230704,141700,0,1589,1589,1589,1589,0
20230704,141600,0,1589,1589,1589,1589,0
20230704,141500,0,1589,1589,1589,1589,0
20230704,141400,0,1589,1589,1589,1589,0
20230704,141300,0,1589,1589,1589,1589,0
20230704,141200,0,1589,1589,1589,1589,0
20230704,141100,0,1589,1589,1589,1589,0
20230704,141000,0,1589,1589,1589,1589,0
20230704,140900,0,1589,1589,1589,1589,0
20230704,140800,0,1589,1589,1589,1589,0
20230704,140700,0,1589,1589,1589,1589,0
20230704,140600,0,1589,1589,1589,1589,0
20230704,140500,0,1589,1589,1589,1589,0
20230704,140400,0,1589,1589,1589,1589,0
20230704,140300,0,1589,1589,1589,1589,0
20230704,140200,0,1589,1589,1589,1589,0
20230704,140100,0,1589,1589,1589,1589,0
20230704,140000,0,1589,1589,1589,1589,0
20230704,135900,0,1589,1589,1589,1589,0
20230704,135800,0,1589,1589,1589,1589,0
20230704,135700,0,1589,1589,1589,1589,0
20230704,135600,0,1589,1589,1589,1589,0
20230704,135500,0,1589,1589,1589,1589,0
20230704,135400,0,1589,1589,1589,1589,0
20230704,135300,0,1589,1589,1589,1589,0
20230704,135200,0,1589,1589,1589,1589,0
20230704,135100,0,1589,1589,1589,1589,0
20230704,135000,0,1589,1589,1589,1589,0
20230704,134900,0,1589,1589,1589,1589,0
20230704,134800,0,1589,1589,1589,1589,0
20230704,134700,0,1589,1589,1589,1589,0
20230704,134600,0,1589,1589,1589,1589,0
20230704,134500,0,1589,1589,1589,1589,0
20230704,134400,0,1589,1589,1589,1589,0
20230704,134300,0,1589,1589,1589,1589,0
20230704,134200,0,1589,1589,1589,1589,0
20230704,134100,0,1589,1589,1589,1589,0
20230704,134000,0,1589,1589,1589,1589,0
20230704,133900,0,1589,1589,1589,1589,0
20230704,133800,0,1589,1589,1589,1589,0
20230704,133700,0,1589,1589,1589,1589,0
20230704,133600,0,1589,1589,1589,1589,0
20230704,133500,0,1589,1589,1589,1589,0
20230704,133400,0,1589,1589,1589,1589,0
20230704,133300,0,1589,1589,1589,1589,0
20230704,133200,0,1589,1589,1589,1589,0
20230704,133100,0,1589,1589,1589,1589,0
20230704,133000,0,1589,1589,1589,1589,0
20230704,132900,0,1589,1589,1589,1589,0
20230704,132800,0,1589,1589,1589,1589,0
20230704,132700,0,1589,1589,1589,1589,0
20230704,132600,0,1589,1589,1589,1589,0
20230704,132500,0,1589,1589,1589,1589,0
20230704,132400,0,1589,1589,1589,1589,0
20230704,132300,0,1589,1589,1589,1589,0
20230704,132200,0,1589,1589,1589,1589,0
20230704,132100,0,1589,1589,1589,1589,0
20230704,132000,0,1589,1589,1589,1589,0
20230704,131900,0,1589,1589,1589,1589,0
20230704,131800,0,1589,1589,1589,1589,0
20230704,131700,0,1589,1589,1589,1589,0
20230704,131600,0,1589,1589,1589,1589,0
20230704,131500,0,1589,1589,1589,1589,0
20230704,131400,0,1589,1589,1589,1589,0
20230704,131300,0,1589,1589,1589,1589,0
20230704,131200,0,1589,1589,1589,1589,0
20230704,131100,0,1589,1589,1589,1589,0
20230704,131000,0,1589,1589,1589,1589,0
20230704,130900,0,1589,1589,1589,1589,0
20230704,130800,0,1589,1589,1589,1589,0
20230704,130700,0,1589,1589,1589,1589,0
20230704,130600,0,1589,1589,1589,1589,0
20230704,130500,0,1589,1589,1589,1589,0
20230704,130400,0,1589,1589,1589,1589,0
20230704,130300,0,1589,1589,1589,1589,0
20230704,130200,0,1589,1589,1589,1589,0
20230704,130100,0,1589,1589,1589,1589,0
20230704,130000,0,1589,1589,1589,1589,0
20230704,125900,0,1589,1589,1589,1589,0
20230704,125800,0,1589,1589,1589,1589,0
20230704,125700,0,1589,1589,1589,1589,0
20230704,125600,0,1589,1589,1589,1589,0
20230704,125500,0,1589,1589,1589,1589,0
20230704,125400,0,1589,1589,1589,1589,0
20230704,125300,0,1589,1589,1589,1589,0
20230704,125200,0,1589,1589,1589,1589,0
20230704,125100,0,1589,1589,1589,1589,0
20230704,125000,0,1589,1589,1589,1589,0
20230704,124900,0,1589,1589,1589,1589,0
20230704,124800,0,1589,1589,1589,1589,0
20230704,124700,0,1589,1589,1589,1589,0
20230704,124600,0,1589,1589,1589,1589,0
20230704,124500,0,1589,1589,1589,1589,0
20230704,124400,0,1589,1589,1589,1589,0
20230704,124300,0,1589,1589,1589,1589,0
20230704,124200,0,1589,1589,1589,1589,0
20230704,124100,0,1589,1589,1589,1589,0
20230704,124000,0,1589,1589,1589,1589,0
20230704,123900,0,1589,1589,1589,1589,0
20230704,123800,0,1589,1589,1589,1589,0
20230704,123700,0,1589,1589,1589,1589,0
20230704,123600,0,1589,1589,1589,1589,0
20230704,123500,0,1589,1589,1589,1589,0
20230704,123400,0,1589,1589,1589,1589,0
20230704,123300,0,1589,1589,1589,1589,0
20230704,123200,0,1589,1589,1589,1589,0
20230704,123100,0,1589,1589,1589,1589,0
20230704,123000,0,1589,1589,1589,1589,0
20230704,122900,0,1589,1589,1589,1589,0
20230704,122800,0,1589,1589,1589,1589,0
20230704,122700,0,1589,1589,1589,1589,0
20230704,122600,0,1589,1589,1589,1589,0
20230704,122500,0,1589,1589,1589,1589,0
20230704,122400,0,1589,1589,1589,1589,0
20230704,122300,0,1589,1589,1589,1589,0
20230704,122200,0,1589,1589,1589,1589,0
20230704,122100,0,1589,1589,1589,1589,0
20230704,122000,0,1589,1589,1589,1589,0
20230704,121900,0,1589,1589,1589,1589,0
20230704,121800,0,1589,1589,1589,1589,0
20230704,121700,0,1589,1589,1589,1589,0
20230704,121600,0,1589,1589,1589,1589,0
20230704,121500,0,1589,1589,1589,1589,0
20230704,121400,0,1589,1589,1589,1589,0
20230704,121300,0,1589,1589,1589,1589,0
20230704,121200,0,1589,1589,1589,1589,0
20230704,121100,0,1589,1589,1589,1589,0
20230704,121000,0,1589,1589,1589,1589,0
20230704,120900,0,1589,1589,1589,1589,0
20230704,120800,0,1589,1589,1589,1589,0
20230704,120700,0,1589,1589,1589,1589,0
20230704,120600,0,1589,1589,1589,1589,0
20230704,120500,0,1589,1589,1589,1589,0
20230704,120400,0,1589,1589,1589,1589,0
20230704,120300,0,1589,1589,1589,1589,0
20230704,120200,0,1589,1589,1589,1589,0
20230704,120100,0,1589,1589,1589,1589,0
20230704,120000,0,1589,1589,1589,1589,0
20230704,115900,0,1589,1589,1589,1589,0
20230704,115800,0,1589,1589,1589,1589,0
20230704,115700,0,1589,1589,1589,1589,0
20230704,115600,0,1589,1589,1589,1589,0
20230704,115500,0,1589,1589,1589,1589,0
20230704,115400,0,1589,1589,1589,1589,0
20230704,115300,0,1589,1589,1589,1589,0
20230704,115200,0,1589,1589,1589,1589,0
20230704,115100,0,1589,1589,1589,1589,0
20230704,115000,0,1589,1589,1589,1589,0
20230704,114900,0,1589,1589,1589,1589,0
20230704,114800,0,1589,1589,1589,1589,0
20230704,114700,0,1589,1589,1589,1589,0
20230704,114600,0,1589,1589,1589,1589,0
20230704,114500,0,1589,1589,1589,1589,0
20230704,114400,0,1589,1589,1589,1589,0
20230704,114300,0,1589,1589,1589,1589,0
20230704,114200,0,1589,1589,1589,1589,0
20230704,114100,0,1589,1589,1589,1589,0
20230704,114000,0,1589,1589,1589,1589,0
20230704,113900,0,1589,1589,1589,1589,0
20230704,113800,0,1589,1589,1589,1589,0
20230704,113700,0,1589,1589,1589,1589,0
20230704,113600,0,1589,1589,1589,1589,0
20230704,113500,0,1589,1589,1589,1589,0
20230704,113400,0,1589,1589,1589,1589,0
20230704,113300,0,1589,1589,1589,1589,0
20230704,113200,0,1589,1589,1589,1589,0
20230704,113100,0,1589,1589,1589,1589,0
20230704,113000,0,1589,1589,1589,1589,0
20230704,112900,0,1589,1589,1589,1589,0
20230704,112800,0,1589,1589,1589,1589,0
20230704,112700,0,1589,1589,1589,1589,0
20230704,112600,0,1589,1589,1589,1589,0
20230704,112500,0,1589,1589,1589,1589,0
20230704,112400,0,1589,1589,1589,1589,0
20230704,112300,0,1589,1589,1589,1589,0
20230704,112200,0,1589,1589,1589,1589,0
20230704,112100,0,1589,1589,1589,1589,0
20230704,112000,0,1589,1589,1589,1589,0
20230704,111900,0,1589,1589,1589,1589,0
20230704,111800,0,1589,1589,1589,1589,0
20230704,111700,0,1589,1589,1589,1589,0
20230704,111600,0,1589,1589,1589,1589,0
20230704,111500,0,1589,1589,1589,1589,0
20230704,111400,0,1589,1589,1589,1589,0
20230704,111300,0,1589,1589,1589,1589,0
20230704,111200,0,1589,1589,1589,1589,0
20230704,111100,0,1589,1589,1589,1589,0
20230704,111000,0,1589,1589,1589,1589,0
20230704,110900,0,1589,1589,1589,1589,0
20230704,110800,0,1589,1589,1589,1589,0
20230704,110700,0,1589,1589,1589,1589,0
20230704,110600,0,1589,1589,1589,1589,0
20230704,110500,0,1589,1589,1589,1589,0
20230704,110400,0,1589,1589,1589,1589,0
20230704,110300,0,1589,1589,1589,1589,0
20230704,110200,0,1589,1589,1589,1589,0
20230704,110100,0,1589,1589,1589,1589,0
20230704,110000,0,1589,1589,1589,1589,0
20230704,105900,0,1589,1589,1589,1589,0
20230704,105800,0,1589,1589,1589,1589,0
20230704,105700,0,1589,1589,1589,1589,0
20230704,105600,0,1589,1589,1589,1589,0
20230704,105500,0,1589,1589,1589,1589,0
20230704,105400,0,1589,1589,1589,1589,0
20230704,105300,0,1589,1589,1589,1589,0
20230704,105200,0,1589,1589,1589,1589,0
20230704,105100,0,1589,1589,1589,1589,0
20230704,105000,0,1589,1589,1589,1589,0
20230704,104900,0,1589,1589,1589,1589,0
20230704,104800,0,1589,1589,1589,1589,0
20230704,104700,0,1589,1589,1589,1589,0
20230704,104600,0,1589,1589,1589,1589,0
20230704,104500,0,1589,1589,1589,1589,0
20230704,104400,0,1589,1589,1589,1589,0
20230704,104300,0,1589,1589,1589,1589,0
20230704,104200,0,1589,1589,1589,1589,0
20230704,104100,0,1589,1589,1589,1589,0
20230704,104000,0,1589,1589,1589,1589,0
20230704,103900,0,1589,1589,1589,1589,0
20230704,103800,0,1589,1589,1589,1589,0
20230704,103700,0,1589,1589,1589,1589,0
20230704,103600,0,1589,1589,1589,1589,0
20230704,103500,0,1589,1589,1589,1589,0
20230704,103400,0,1589,1589,1589,1589,0
20230704,103300,0,1589,1589,1589,1589,0
20230704,103200,0,1589,1589,1589,1589,0
20230704,103100,0,1589,1589,1589,1589,0
20230704,103000,0,1589,1589,1589,1589,0
20230704,102900,0,1589,1589,1589,1589,0
20230704,102800,0,1589,1589,1589,1589,0
20230704,102700,0,1589,1589,1589,1589,0
20230704,102600,0,1589,1589,1589,1589,0
20230704,102500,0,1589,1589,1589,1589,0
20230704,102400,0,1589,1589,1589,1589,0
20230704,102300,0,1589,1589,1589,1589,0
20230704,102200,0,1589,1589,1589,1589,0
20230704,102100,0,1589,1589,1589,1589,0
20230704,102000,0,1589,1589,1589,1589,0
20230704,101900,0,1589,1589,1589,1589,0
20230704,101800,0,1589,1589,1589,1589,0
20230704,101700,0,1589,1589,1589,1589,0
20230704,101600,0,1589,1589,1589,1589,0
20230704,101500,0,1589,1589,1589,1589,0
20230704,101400,0,1589,1589,1589,1589,0
20230704,101300,0,1589,1589,1589,1589,0
20230704,101200,0,1589,1589,1589,1589,0
20230704,101100,0,1589,1589,1589,1589,0
20230704,101000,0,1589,1589,1589,1589,0
20230704,100900,0,1589,1589,1589,1589,0
20230704,100800,0,1589,1589,1589,1589,0
20230704,100700,0,1589,1589,1589,1589,0
20230704,100600,0,1589,1589,1589,1589,0
20230704,100500,0,1589,1589,1589,1589,0
20230704,100400,0,1589,1589,1589,1589,0
20230704,100300,0,1589,1589,1589,1589,0
20230704,100200,0,1589,1589,1589,1589,0
20230704,100100,0,1589,1589,1589,1589,0
20230704,100000,0,1589,1589,1589,1589,0
20230704,095900,0,1589,1589,1589,1589,0
20230704,095800,0,1589,1589,1589,1589,0
20230704,095700,0,1589,1589,1589,1589,0
20230704,095600,0,1589,1589,1589,1589,0
20230704,095500,0,1589,1589,1589,1589,0
20230704,095400,0,1589,1589,1589,1589,0
20230704,095300,0,1589,1589,1589,1589,0
20230704,095200,0,1589,1589,1589,1589,0
20230704,095100,0,1589,1589,1589,1589,0
20230704,095000,0,1589,1589,1589,1589,0
20230704,094900,0,1589,1589,1589,1589,0
20230704,094800,0,1589,1589,1589,1589,0
20230704,094700,0,1589,1589,1589,1589,0
20230704,094600,0,1589,1589,1589,1589,0
20230704,094500,0,1589,1589,1589,1589,0
20230704,094400,0,1589,1589,1589,1589,0
20230704,094300,0,1589,1589,1589,1589,0
20230704,094200,0,1589,1589,1589,1589,0
20230704,094100,0,1589,1589,1589,1589,0
20230704,094000,0,1589,1589,1589,1589,0
20230704,093900,0,1589,1589,1589,1589,0
20230704,093800,0,1589,1589,1589,1589,0
20230704,093700,0,1589,1589,1589,1589,0
20230704,093600,0,1589,1589,1589,1589,0
20230704,093500,0,1589,1589,1589,1589,0
20230704,093400,0,1589,1589,1589,1589,0
20230704,093300,0,1589,1589,1589,1589,0
20230704,093200,0,1589,1589,1589,1589,0
20230704,093100,0,1589,1589,1589,1589,0
20230704,093000,0,1589,1589,1589,1589,0
20230704,092900,0,1589,1589,1589,1589,0
20230704,092800,0,1589,1589,1589,1589,0
20230704,092700,0,1589,1589,1589,1589,0
20230704,092600,0,1589,1589,1589,1589,0
20230704,092500,0,1589,1589,1589,1589,0
20230704,092400,0,1589,1589,1589,1589,0
20230704,092300,0,1589,1589,1589,1589,0
20230704,092200,0,1589,1589,1589,1589,0
20230704,092100,0,1589,1589,1589,1589,0
20230704,092000,0,1589,1589,1589,1589,0
20230704,091900,0,1589,1589,1589,1589,0
20230704,091800,0,1589,1589,1589,1589,0
20230704,091700,0,1589,1589,1589,1589,0
20230704,091600,0,1589,1589,1589,1589,0
20230704,091500,0,1589,1589,1589,1589,0
20230704,091400,0,1589,1589,1589,1589,0
20230704,091300,0,1589,1589,1589,1589,0
20230704,091200,0,1589,1589,1589,1589,0
20230704,091100,0,1589,1589,1589,1589,0
20230704,091000,0,1589,1589,1589,1589,0
20230704,090900,0,1589,1589,1589,1589,0
20230704,090800,0,1589,1589,1589,1589,0
20230704,090700,0,1589,1589,1589,1589,0
20230704,090600,0,1589,1589,1589,1589,0
20230704,090500,0,1589,1589,1589,1589,0
20230704,090400,0,1589,1589,1589,1589,0
20230704,090300,0,1589,1589,1589,1589,0
20230704,090200,0,1589,1589,1589,1589,0
20230704,090100,0,1589,1589,1589,1589,0
20230704,090000,0,1589,1589,1589,1589,0