KissMeData/086220/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194000,287080,2000,2000,2000,2000,1
20230720,193900,287080,2000,2000,2000,2000,0
20230720,193800,287080,2000,2000,2000,2000,0
20230720,193700,287080,2000,2000,2000,2000,0
20230720,193600,287080,2000,2000,2000,2000,0
20230720,193500,287080,2000,2000,2000,2000,0
20230720,193400,287080,2000,2000,2000,2000,0
20230720,193300,287080,2000,2000,2000,2000,0
20230720,193200,287080,2000,2000,2000,2000,0
20230720,193100,287080,2000,2000,2000,2000,0
20230720,193000,287080,2000,2000,2000,2000,0
20230720,192900,287080,2000,2000,2000,2000,0
20230720,192800,287080,2000,2000,2000,2000,0
20230720,192700,287080,2000,2000,2000,2000,0
20230720,192600,287080,2000,2000,2000,2000,0
20230720,192500,287080,2000,2000,2000,2000,0
20230720,192400,287080,2000,2000,2000,2000,0
20230720,192300,287080,2000,2000,2000,2000,0
20230720,192200,287080,2000,2000,2000,2000,0
20230720,192100,287080,2000,2000,2000,2000,0
20230720,192000,287080,2000,2000,2000,2000,0
20230720,191900,287080,2000,2000,2000,2000,0
20230720,191800,287080,2000,2000,2000,2000,0
20230720,191700,287080,2000,2000,2000,2000,0
20230720,191600,287080,2000,2000,2000,2000,0
20230720,191500,287080,2000,2000,2000,2000,0
20230720,191400,287080,2000,2000,2000,2000,0
20230720,191300,287080,2000,2000,2000,2000,0
20230720,191200,287080,2000,2000,2000,2000,0
20230720,191100,287080,2000,2000,2000,2000,0
20230720,191000,287080,2000,2000,2000,2000,1
20230720,190900,287080,2000,2000,2000,2000,0
20230720,190800,287080,2000,2000,2000,2000,0
20230720,190700,287080,2000,2000,2000,2000,0
20230720,190600,287080,2000,2000,2000,2000,0
20230720,190500,287080,2000,2000,2000,2000,0
20230720,190400,287080,2000,2000,2000,2000,0
20230720,190300,287080,2000,2000,2000,2000,0
20230720,190200,287080,2000,2000,2000,2000,0
20230720,190100,287080,2000,2000,2000,2000,0
20230720,190000,287080,2000,2000,2000,2000,0
20230720,185900,287080,2000,2000,2000,2000,0
20230720,185800,287080,2000,2000,2000,2000,0
20230720,185700,287080,2000,2000,2000,2000,0
20230720,185600,287080,2000,2000,2000,2000,0
20230720,185500,287080,2000,2000,2000,2000,0
20230720,185400,287080,2000,2000,2000,2000,0
20230720,185300,287080,2000,2000,2000,2000,0
20230720,185200,287080,2000,2000,2000,2000,0
20230720,185100,287080,2000,2000,2000,2000,0
20230720,185000,287080,2000,2000,2000,2000,0
20230720,184900,287080,2000,2000,2000,2000,0
20230720,184800,287080,2000,2000,2000,2000,0
20230720,184700,287080,2000,2000,2000,2000,0
20230720,184600,287080,2000,2000,2000,2000,0
20230720,184500,287080,2000,2000,2000,2000,0
20230720,184400,287080,2000,2000,2000,2000,0
20230720,184300,287080,2000,2000,2000,2000,0
20230720,184200,287080,2000,2000,2000,2000,0
20230720,184100,287080,2000,2000,2000,2000,0
20230720,184000,287080,2000,2000,2000,2000,1
20230720,183900,287080,2000,2000,2000,2000,0
20230720,183800,287080,2000,2000,2000,2000,0
20230720,183700,287080,2000,2000,2000,2000,0
20230720,183600,287080,2000,2000,2000,2000,0
20230720,183500,287080,2000,2000,2000,2000,0
20230720,183400,287080,2000,2000,2000,2000,0
20230720,183300,287080,2000,2000,2000,2000,0
20230720,183200,287080,2000,2000,2000,2000,0
20230720,183100,287080,2000,2000,2000,2000,0
20230720,183000,287080,2000,2000,2000,2000,0
20230720,182900,287080,2000,2000,2000,2000,0
20230720,182800,287080,2000,2000,2000,2000,0
20230720,182700,287080,2000,2000,2000,2000,0
20230720,182600,287080,2000,2000,2000,2000,0
20230720,182500,287080,2000,2000,2000,2000,0
20230720,182400,287080,2000,2000,2000,2000,0
20230720,182300,287080,2000,2000,2000,2000,0
20230720,182200,287080,2000,2000,2000,2000,0
20230720,182100,287080,2000,2000,2000,2000,0
20230720,182000,287080,2000,2000,2000,2000,0
20230720,181900,287080,2000,2000,2000,2000,0
20230720,181800,287080,2000,2000,2000,2000,0
20230720,181700,287080,2000,2000,2000,2000,0
20230720,181600,287080,2000,2000,2000,2000,0
20230720,181500,287080,2000,2000,2000,2000,0
20230720,181400,287080,2000,2000,2000,2000,0
20230720,181300,287080,2000,2000,2000,2000,0
20230720,181200,287080,2000,2000,2000,2000,0
20230720,181100,287080,2000,2000,2000,2000,0
20230720,181000,287080,2000,2000,2000,2000,1
20230720,180900,287080,2000,2000,2000,2000,0
20230720,180800,287080,2000,2000,2000,2000,0
20230720,180700,287080,2000,2000,2000,2000,0
20230720,180600,287080,2000,2000,2000,2000,0
20230720,180500,287080,2000,2000,2000,2000,0
20230720,180400,287080,2000,2000,2000,2000,0
20230720,180300,287080,2000,2000,2000,2000,0
20230720,180200,287080,2000,2000,2000,2000,0
20230720,180100,287080,2000,2000,2000,2000,0
20230720,180000,287080,2000,2000,2000,2000,0
20230720,175900,287080,2000,2000,2000,2000,0
20230720,175800,287080,2000,2000,2000,2000,0
20230720,175700,287080,2000,2000,2000,2000,0
20230720,175600,287080,2000,2000,2000,2000,0
20230720,175500,287080,2000,2000,2000,2000,0
20230720,175400,287080,2000,2000,2000,2000,0
20230720,175300,287080,2000,2000,2000,2000,0
20230720,175200,287080,2000,2000,2000,2000,0
20230720,175100,287080,2000,2000,2000,2000,0
20230720,175000,287080,2000,2000,2000,2000,0
20230720,174900,287080,2000,2000,2000,2000,0
20230720,174800,287080,2000,2000,2000,2000,0
20230720,174700,287080,2000,2000,2000,2000,0
20230720,174600,287080,2000,2000,2000,2000,0
20230720,174500,287080,2000,2000,2000,2000,0
20230720,174400,287080,2000,2000,2000,2000,0
20230720,174300,287080,2000,2000,2000,2000,0
20230720,174200,287080,2000,2000,2000,2000,0
20230720,174100,287080,2000,2000,2000,2000,0
20230720,174000,287080,2000,2000,2000,2000,1
20230720,173900,287080,2000,2000,2000,2000,0
20230720,173800,287080,2000,2000,2000,2000,0
20230720,173700,287080,2000,2000,2000,2000,0
20230720,173600,287080,2000,2000,2000,2000,0
20230720,173500,287080,2000,2000,2000,2000,0
20230720,173400,287080,2000,2000,2000,2000,0
20230720,173300,287080,2000,2000,2000,2000,0
20230720,173200,287080,2000,2000,2000,2000,0
20230720,173100,287080,2000,2000,2000,2000,0
20230720,173000,287080,2000,2000,2000,2000,0
20230720,172900,287080,2000,2000,2000,2000,0
20230720,172800,287080,2000,2000,2000,2000,0
20230720,172700,287080,2000,2000,2000,2000,0
20230720,172600,287080,2000,2000,2000,2000,0
20230720,172500,287080,2000,2000,2000,2000,0
20230720,172400,287080,2000,2000,2000,2000,0
20230720,172300,287080,2000,2000,2000,2000,0
20230720,172200,287080,2000,2000,2000,2000,0
20230720,172100,287080,2000,2000,2000,2000,0
20230720,172000,287080,2000,2000,2000,2000,0
20230720,171900,287080,2000,2000,2000,2000,0
20230720,171800,287080,2000,2000,2000,2000,0
20230720,171700,287080,2000,2000,2000,2000,0
20230720,171600,287080,2000,2000,2000,2000,0
20230720,171500,287080,2000,2000,2000,2000,0
20230720,171400,287080,2000,2000,2000,2000,0
20230720,171300,287080,2000,2000,2000,2000,0
20230720,171200,287080,2000,2000,2000,2000,0
20230720,171100,287080,2000,2000,2000,2000,0
20230720,171000,287080,2000,2000,2000,2000,1
20230720,170900,287080,2000,2000,2000,2000,0
20230720,170800,287080,2000,2000,2000,2000,0
20230720,170700,287080,2000,2000,2000,2000,0
20230720,170600,287080,2000,2000,2000,2000,0
20230720,170500,287080,2000,2000,2000,2000,0
20230720,170400,287080,2000,2000,2000,2000,0
20230720,170300,287080,2000,2000,2000,2000,0
20230720,170200,287080,2000,2000,2000,2000,0
20230720,170100,287080,2000,2000,2000,2000,0
20230720,170000,287080,2000,2000,2000,2000,0
20230720,165900,287080,2000,2000,2000,2000,0
20230720,165800,287080,2000,2000,2000,2000,0
20230720,165700,287080,2000,2000,2000,2000,0
20230720,165600,287080,2000,2000,2000,2000,0
20230720,165500,287080,2000,2000,2000,2000,0
20230720,165400,287080,2000,2000,2000,2000,0
20230720,165300,287080,2000,2000,2000,2000,0
20230720,165200,287080,2000,2000,2000,2000,0
20230720,165100,287080,2000,2000,2000,2000,0
20230720,165000,287080,2000,2000,2000,2000,0
20230720,164900,287080,2000,2000,2000,2000,0
20230720,164800,287080,2000,2000,2000,2000,0
20230720,164700,287080,2000,2000,2000,2000,0
20230720,164600,287080,2000,2000,2000,2000,0
20230720,164500,287080,2000,2000,2000,2000,0
20230720,164400,287080,2000,2000,2000,2000,0
20230720,164300,287080,2000,2000,2000,2000,0
20230720,164200,287080,2000,2000,2000,2000,0
20230720,164100,287080,2000,2000,2000,2000,0
20230720,164000,287080,2000,2000,2000,2000,1
20230720,163900,287080,2000,2000,2000,2000,0
20230720,163800,287080,2000,2000,2000,2000,0
20230720,163700,287080,2000,2000,2000,2000,0
20230720,163600,287080,2000,2000,2000,2000,0
20230720,163500,287080,2000,2000,2000,2000,0
20230720,163400,287080,2000,2000,2000,2000,0
20230720,163300,287080,2000,2000,2000,2000,0
20230720,163200,287080,2000,2000,2000,2000,0
20230720,163100,287080,2000,2000,2000,2000,0
20230720,163000,287080,2000,2000,2000,2000,0
20230720,162900,287080,2000,2000,2000,2000,0
20230720,162800,287080,2000,2000,2000,2000,0
20230720,162700,287080,2000,2000,2000,2000,0
20230720,162600,287080,2000,2000,2000,2000,0
20230720,162500,287080,2000,2000,2000,2000,0
20230720,162400,287080,2000,2000,2000,2000,0
20230720,162300,287080,2000,2000,2000,2000,0
20230720,162200,287080,2000,2000,2000,2000,0
20230720,162100,287080,2000,2000,2000,2000,0
20230720,162000,287080,2000,2000,2000,2000,0
20230720,161900,287080,2000,2000,2000,2000,0
20230720,161800,287080,2000,2000,2000,2000,0
20230720,161700,287080,2000,2000,2000,2000,0
20230720,161600,287080,2000,2000,2000,2000,0
20230720,161500,287080,2000,2000,2000,2000,0
20230720,161400,287080,2000,2000,2000,2000,0
20230720,161300,287080,2000,2000,2000,2000,0
20230720,161200,287080,2000,2000,2000,2000,0
20230720,161100,287080,2000,2000,2000,2000,0
20230720,161000,287080,2000,2000,2000,2000,1
20230720,160900,287080,2000,2000,2000,2000,0
20230720,160800,287080,2000,2000,2000,2000,0
20230720,160700,287080,2000,2000,2000,2000,0
20230720,160600,287080,2000,2000,2000,2000,0
20230720,160500,287080,2000,2000,2000,2000,0
20230720,160400,287080,2000,2000,2000,2000,0
20230720,160300,287080,2000,2000,2000,2000,0
20230720,160200,287080,2000,2000,2000,2000,0
20230720,160100,287080,2000,2000,2000,2000,0
20230720,160000,287080,2000,2000,2000,2000,0
20230720,155900,287080,2000,2000,2000,2000,0
20230720,155800,287080,2000,2000,2000,2000,0
20230720,155700,287080,2000,2000,2000,2000,0
20230720,155600,287080,2000,2000,2000,2000,0
20230720,155500,287080,2000,2000,2000,2000,0
20230720,155400,287080,2000,2000,2000,2000,0
20230720,155300,287080,2000,2000,2000,2000,0
20230720,155200,287080,2000,2000,2000,2000,0
20230720,155100,287080,2000,2000,2000,2000,0
20230720,155000,287080,2000,2000,2000,2000,0
20230720,154900,287080,2000,2000,2000,2000,0
20230720,154800,287080,2000,2000,2000,2000,0
20230720,154700,287080,2000,2000,2000,2000,0
20230720,154600,287080,2000,2000,2000,2000,0
20230720,154500,287080,2000,2000,2000,2000,0
20230720,154400,287080,2000,2000,2000,2000,0
20230720,154300,287080,2000,2000,2000,2000,0
20230720,154200,287080,2000,2000,2000,2000,0
20230720,154100,287080,2000,2000,2000,2000,0
20230720,154000,287080,2000,2000,2000,2000,1
20230720,153900,287080,2000,2000,2000,2000,0
20230720,153800,287080,2000,2000,2000,2000,0
20230720,153700,287080,2000,2000,2000,2000,0
20230720,153600,287080,2000,2000,2000,2000,0
20230720,153500,287080,2000,2000,2000,2000,0
20230720,153400,287080,2000,2000,2000,2000,0
20230720,153300,287080,2000,2000,2000,2000,0
20230720,153200,287080,2000,2000,2000,2000,0
20230720,153100,287080,2000,2000,2000,2000,0
20230720,153000,287080,2000,2000,2000,2000,1
20230720,152900,285080,2170,2170,2170,2170,0
20230720,152800,285080,2170,2170,2170,2170,0
20230720,152700,285080,2170,2170,2170,2170,0
20230720,152600,285080,2170,2170,2170,2170,0
20230720,152500,285080,2170,2170,2170,2170,0
20230720,152400,285080,2170,2170,2170,2170,0
20230720,152300,285080,2170,2170,2170,2170,0
20230720,152200,285080,2170,2170,2170,2170,0
20230720,152100,285080,2170,2170,2170,2170,0
20230720,152000,285080,2170,2170,2170,2170,0
20230720,151900,285080,2170,2170,2170,2170,0
20230720,151800,285080,2170,2170,2170,2170,0
20230720,151700,285080,2170,2170,2170,2170,0
20230720,151600,285080,2170,2170,2170,2170,0
20230720,151500,285080,2170,2170,2170,2170,0
20230720,151400,285080,2170,2170,2170,2170,0
20230720,151300,285080,2170,2170,2170,2170,0
20230720,151200,285080,2170,2170,2170,2170,0
20230720,151100,285080,2170,2170,2170,2170,0
20230720,151000,285080,2170,2170,2170,2170,0
20230720,150900,285080,2170,2170,2170,2170,0
20230720,150800,285080,2170,2170,2170,2170,0
20230720,150700,285080,2170,2170,2170,2170,0
20230720,150600,285080,2170,2165,2170,2165,3
20230720,150500,278580,2165,2165,2165,2165,0
20230720,150400,278580,2165,2165,2165,2165,0
20230720,150300,278580,2165,2165,2165,2165,0
20230720,150200,278580,2165,2165,2165,2165,0
20230720,150100,278580,2165,2165,2165,2165,0
20230720,150000,278580,2165,2165,2165,2165,0
20230720,145900,278580,2165,2165,2165,2165,0
20230720,145800,278580,2165,2165,2165,2165,0
20230720,145700,278580,2165,2165,2165,2165,0
20230720,145600,278580,2165,2165,2165,2165,0
20230720,145500,278580,2165,2165,2165,2165,0
20230720,145400,278580,2165,2165,2165,2165,0
20230720,145300,278580,2165,2165,2165,2165,0
20230720,145200,278580,2165,2165,2165,2165,0
20230720,145100,278580,2165,2165,2165,2165,0
20230720,145000,278580,2165,2165,2165,2165,0
20230720,144900,278580,2165,2165,2165,2165,0
20230720,144800,278580,2165,2165,2165,2165,0
20230720,144700,278580,2165,2165,2165,2165,0
20230720,144600,278580,2165,2165,2165,2165,0
20230720,144500,278580,2165,2165,2165,2165,0
20230720,144400,278580,2165,2165,2165,2165,0
20230720,144300,278580,2165,2165,2165,2165,0
20230720,144200,278580,2165,2165,2165,2165,0
20230720,144100,278580,2165,2165,2165,2165,0
20230720,144000,278580,2165,2165,2165,2165,0
20230720,143900,278580,2165,2165,2165,2165,0
20230720,143800,278580,2165,2165,2165,2165,0
20230720,143700,278580,2165,2165,2165,2165,0
20230720,143600,278580,2165,2165,2165,2165,0
20230720,143500,278580,2165,2165,2165,2165,0
20230720,143400,278580,2165,2165,2165,2165,0
20230720,143300,278580,2165,2165,2165,2165,0
20230720,143200,278580,2165,2165,2165,2165,0
20230720,143100,278580,2165,2165,2165,2165,0
20230720,143000,278580,2165,2165,2165,2165,0
20230720,142900,278580,2165,2165,2165,2165,0
20230720,142800,278580,2165,2165,2165,2165,0
20230720,142700,278580,2165,2165,2165,2165,0
20230720,142600,278580,2165,2165,2165,2165,0
20230720,142500,278580,2165,2165,2165,2165,0
20230720,142400,278580,2165,2165,2165,2165,0
20230720,142300,278580,2165,2165,2165,2165,0
20230720,142200,278580,2165,2165,2165,2165,0
20230720,142100,278580,2165,2165,2165,2165,0
20230720,142000,278580,2165,2165,2165,2165,0
20230720,141900,278580,2165,2165,2165,2165,0
20230720,141800,278580,2165,2165,2165,2165,0
20230720,141700,278580,2165,2165,2165,2165,0
20230720,141600,278580,2165,2165,2165,2165,0
20230720,141500,278580,2165,2165,2165,2165,0
20230720,141400,278580,2165,2165,2165,2165,0
20230720,141300,278580,2165,2165,2165,2165,0
20230720,141200,278580,2165,2165,2165,2165,0
20230720,141100,278580,2165,2165,2165,2165,0
20230720,141000,278580,2165,2165,2165,2165,0
20230720,140900,278580,2165,2165,2165,2165,0
20230720,140800,278580,2165,2165,2165,2165,0
20230720,140700,278580,2165,2165,2165,2165,0
20230720,140600,278580,2165,2165,2165,2165,0
20230720,140500,278580,2165,2165,2165,2165,0
20230720,140400,278580,2165,2165,2165,2165,0
20230720,140300,278580,2165,2165,2165,2165,0
20230720,140200,278580,2165,2165,2165,2165,0
20230720,140100,278580,2165,2165,2165,2165,0
20230720,140000,278580,2165,2165,2165,2165,0
20230720,135900,278580,2165,2165,2165,2165,0
20230720,135800,278580,2165,2165,2165,2165,0
20230720,135700,278580,2165,2165,2165,2165,0
20230720,135600,278580,2165,2165,2165,2165,0
20230720,135500,278580,2165,2165,2165,2165,0
20230720,135400,278580,2165,2165,2165,2165,0
20230720,135300,278580,2165,2165,2165,2165,0
20230720,135200,278580,2165,2165,2165,2165,0
20230720,135100,278580,2165,2165,2165,2165,0
20230720,135000,278580,2165,2165,2165,2165,0
20230720,134900,278580,2165,2165,2165,2165,0
20230720,134800,278580,2165,2165,2165,2165,0
20230720,134700,278580,2165,2165,2165,2165,0
20230720,134600,278580,2165,2165,2165,2165,0
20230720,134500,278580,2165,2165,2165,2165,0
20230720,134400,278580,2165,2165,2165,2165,0
20230720,134300,278580,2165,2165,2165,2165,0
20230720,134200,278580,2165,2165,2165,2165,0
20230720,134100,278580,2165,2165,2165,2165,0
20230720,134000,278580,2165,2165,2165,2165,0
20230720,133900,278580,2165,2165,2165,2165,0
20230720,133800,278580,2165,2165,2165,2165,0
20230720,133700,278580,2165,2165,2165,2165,0
20230720,133600,278580,2165,2165,2165,2165,0
20230720,133500,278580,2165,2165,2165,2165,0
20230720,133400,278580,2165,2165,2165,2165,0
20230720,133300,278580,2165,2165,2165,2165,0
20230720,133200,278580,2165,2165,2165,2165,0
20230720,133100,278580,2165,2165,2165,2165,0
20230720,133000,278580,2165,2165,2165,2165,0
20230720,132900,278580,2165,2165,2165,2165,0
20230720,132800,278580,2165,2165,2165,2165,0
20230720,132700,278580,2165,2165,2165,2165,0
20230720,132600,278580,2165,2165,2165,2165,0
20230720,132500,278580,2165,2165,2165,2165,0
20230720,132400,278580,2165,2165,2165,2165,0
20230720,132300,278580,2165,2165,2165,2165,0
20230720,132200,278580,2165,2165,2165,2165,0
20230720,132100,278580,2165,2165,2165,2165,0
20230720,132000,278580,2165,2165,2165,2165,0
20230720,131900,278580,2165,2165,2165,2165,0
20230720,131800,278580,2165,2165,2165,2165,0
20230720,131700,278580,2165,2165,2165,2165,0
20230720,131600,278580,2165,2165,2165,2165,0
20230720,131500,278580,2165,2165,2165,2165,0
20230720,131400,278580,2165,2165,2165,2165,0
20230720,131300,278580,2165,2165,2165,2165,0
20230720,131200,278580,2165,2165,2165,2165,0
20230720,131100,278580,2165,2165,2165,2165,0
20230720,131000,278580,2165,2165,2165,2165,0
20230720,130900,278580,2165,2165,2165,2165,0
20230720,130800,278580,2165,2165,2165,2165,0
20230720,130700,278580,2165,2165,2165,2165,0
20230720,130600,278580,2165,2165,2165,2165,0
20230720,130500,278580,2165,2165,2165,2165,0
20230720,130400,278580,2165,2165,2165,2165,0
20230720,130300,278580,2165,2165,2165,2165,0
20230720,130200,278580,2165,2165,2165,2165,0
20230720,130100,278580,2165,2165,2165,2165,0
20230720,130000,278580,2165,2165,2165,2165,0
20230720,125900,278580,2165,2165,2165,2165,0
20230720,125800,278580,2165,2165,2165,2165,0
20230720,125700,278580,2165,2165,2165,2165,0
20230720,125600,278580,2165,2165,2165,2165,0
20230720,125500,278580,2165,2165,2165,2165,0
20230720,125400,278580,2165,2165,2165,2165,0
20230720,125300,278580,2165,2165,2165,2165,0
20230720,125200,278580,2165,2165,2165,2165,0
20230720,125100,278580,2165,2165,2165,2165,0
20230720,125000,278580,2165,2165,2165,2165,0
20230720,124900,278580,2165,2165,2165,2165,0
20230720,124800,278580,2165,2165,2165,2165,0
20230720,124700,278580,2165,2165,2165,2165,0
20230720,124600,278580,2165,2165,2165,2165,0
20230720,124500,278580,2165,2165,2165,2165,0
20230720,124400,278580,2165,2165,2165,2165,0
20230720,124300,278580,2165,2165,2165,2165,0
20230720,124200,278580,2165,2165,2165,2165,0
20230720,124100,278580,2165,2165,2165,2165,0
20230720,124000,278580,2165,2165,2165,2165,0
20230720,123900,278580,2165,2165,2165,2165,2
20230720,123800,274250,2000,2000,2000,2000,0
20230720,123700,274250,2000,2000,2000,2000,0
20230720,123600,274250,2000,2000,2000,2000,0
20230720,123500,274250,2000,2000,2000,2000,0
20230720,123400,274250,2000,2000,2000,2000,0
20230720,123300,274250,2000,2000,2000,2000,0
20230720,123200,274250,2000,2000,2000,2000,0
20230720,123100,274250,2000,2000,2000,2000,0
20230720,123000,274250,2000,2000,2000,2000,0
20230720,122900,274250,2000,2000,2000,2000,0
20230720,122800,274250,2000,2000,2000,2000,0
20230720,122700,274250,2000,2000,2000,2000,0
20230720,122600,274250,2000,2000,2000,2000,0
20230720,122500,274250,2000,2000,2000,2000,0
20230720,122400,274250,2000,2000,2000,2000,0
20230720,122300,274250,2000,2000,2000,2000,0
20230720,122200,274250,2000,2000,2000,2000,0
20230720,122100,274250,2000,2000,2000,2000,0
20230720,122000,274250,2000,2000,2000,2000,0
20230720,121900,274250,2000,2000,2000,2000,0
20230720,121800,274250,2000,2000,2000,2000,0
20230720,121700,274250,2000,2000,2000,2000,0
20230720,121600,274250,2000,2000,2000,2000,0
20230720,121500,274250,2000,2000,2000,2000,0
20230720,121400,274250,2000,2000,2000,2000,0
20230720,121300,274250,2000,2000,2000,2000,0
20230720,121200,274250,2000,2000,2000,2000,0
20230720,121100,274250,2000,2000,2000,2000,0
20230720,121000,274250,2000,2000,2000,2000,0
20230720,120900,274250,2000,2000,2000,2000,0
20230720,120800,274250,2000,2000,2000,2000,0
20230720,120700,274250,2000,2000,2000,2000,1
20230720,120600,272250,2170,2170,2170,2170,0
20230720,120500,272250,2170,2170,2170,2170,0
20230720,120400,272250,2170,2170,2170,2170,0
20230720,120300,272250,2170,2170,2170,2170,0
20230720,120200,272250,2170,2170,2170,2170,0
20230720,120100,272250,2170,2170,2170,2170,0
20230720,120000,272250,2170,2170,2170,2170,0
20230720,115900,272250,2170,2170,2170,2170,0
20230720,115800,272250,2170,2170,2170,2170,0
20230720,115700,272250,2170,2170,2170,2170,0
20230720,115600,272250,2170,2170,2170,2170,0
20230720,115500,272250,2170,2170,2170,2170,0
20230720,115400,272250,2170,2170,2170,2170,0
20230720,115300,272250,2170,2170,2170,2170,0
20230720,115200,272250,2170,2170,2170,2170,0
20230720,115100,272250,2170,2170,2170,2170,0
20230720,115000,272250,2170,2170,2170,2170,0
20230720,114900,272250,2170,2170,2170,2170,0
20230720,114800,272250,2170,2170,2170,2170,0
20230720,114700,272250,2170,2170,2170,2170,0
20230720,114600,272250,2170,2170,2170,2170,0
20230720,114500,272250,2170,2170,2170,2170,0
20230720,114400,272250,2170,2170,2170,2170,0
20230720,114300,272250,2170,2170,2170,2170,0
20230720,114200,272250,2170,2170,2170,2170,0
20230720,114100,272250,2170,2170,2170,2170,0
20230720,114000,272250,2170,2170,2170,2170,0
20230720,113900,272250,2170,2170,2170,2170,0
20230720,113800,272250,2170,2170,2170,2170,0
20230720,113700,272250,2170,2170,2170,2170,0
20230720,113600,272250,2170,2170,2170,2170,0
20230720,113500,272250,2170,2170,2170,2170,0
20230720,113400,272250,2170,2170,2170,2170,0
20230720,113300,272250,2170,2170,2170,2170,0
20230720,113200,272250,2170,2170,2170,2170,0
20230720,113100,272250,2170,2170,2170,2170,0
20230720,113000,272250,2170,2170,2170,2170,0
20230720,112900,272250,2170,2170,2170,2170,0
20230720,112800,272250,2170,2170,2170,2170,0
20230720,112700,272250,2170,2170,2170,2170,0
20230720,112600,272250,2170,2170,2170,2170,0
20230720,112500,272250,2170,2170,2170,2170,0
20230720,112400,272250,2170,2170,2170,2170,0
20230720,112300,272250,2170,2170,2170,2170,0
20230720,112200,272250,2170,2170,2170,2170,0
20230720,112100,272250,2170,2170,2170,2170,0
20230720,112000,272250,2170,2170,2170,2170,0
20230720,111900,272250,2170,2170,2170,2170,0
20230720,111800,272250,2170,2170,2170,2170,0
20230720,111700,272250,2170,2170,2170,2170,0
20230720,111600,272250,2170,2170,2170,2170,0
20230720,111500,272250,2170,2170,2170,2170,0
20230720,111400,272250,2170,2170,2170,2170,0
20230720,111300,272250,2170,2170,2170,2170,0
20230720,111200,272250,2170,2170,2170,2170,0
20230720,111100,272250,2170,2170,2170,2170,0
20230720,111000,272250,2170,2170,2170,2170,0
20230720,110900,272250,2170,2170,2170,2170,0
20230720,110800,272250,2170,2170,2170,2170,0
20230720,110700,272250,2170,2170,2170,2170,0
20230720,110600,272250,2170,2170,2170,2170,0
20230720,110500,272250,2170,2170,2170,2170,0
20230720,110400,272250,2170,2170,2170,2170,0
20230720,110300,272250,2170,2170,2170,2170,0
20230720,110200,272250,2170,2170,2170,2170,0
20230720,110100,272250,2170,2170,2170,2170,0
20230720,110000,272250,2170,2170,2170,2170,0
20230720,105900,272250,2170,2170,2170,2170,0
20230720,105800,272250,2170,2170,2170,2170,0
20230720,105700,272250,2170,2170,2170,2170,0
20230720,105600,272250,2170,2170,2170,2170,0
20230720,105500,272250,2170,2170,2170,2170,0
20230720,105400,272250,2170,2170,2170,2170,0
20230720,105300,272250,2170,2170,2170,2170,0
20230720,105200,272250,2170,2170,2170,2170,0
20230720,105100,272250,2170,2170,2170,2170,0
20230720,105000,272250,2170,2170,2170,2170,0
20230720,104900,272250,2170,2170,2170,2170,0
20230720,104800,272250,2170,2170,2170,2170,0
20230720,104700,272250,2170,2170,2170,2170,0
20230720,104600,272250,2170,2170,2170,2170,0
20230720,104500,272250,2170,2170,2170,2170,0
20230720,104400,272250,2170,2170,2170,2170,0
20230720,104300,272250,2170,2170,2170,2170,0
20230720,104200,272250,2170,2170,2170,2170,0
20230720,104100,272250,2170,2170,2170,2170,0
20230720,104000,272250,2170,2170,2170,2170,0
20230720,103900,272250,2170,2170,2170,2170,0
20230720,103800,272250,2170,2170,2170,2170,0
20230720,103700,272250,2170,2170,2170,2170,0
20230720,103600,272250,2170,2170,2170,2170,0
20230720,103500,272250,2170,2170,2170,2170,0
20230720,103400,272250,2170,2170,2170,2170,0
20230720,103300,272250,2170,2170,2170,2170,0
20230720,103200,272250,2170,2170,2170,2170,0
20230720,103100,272250,2170,2170,2170,2170,0
20230720,103000,272250,2170,2170,2170,2170,0
20230720,102900,272250,2170,2170,2170,2170,0
20230720,102800,272250,2170,2170,2170,2170,0
20230720,102700,272250,2170,2170,2170,2170,0
20230720,102600,272250,2170,2100,2170,2100,20
20230720,102500,229460,2100,2095,2100,2095,10
20230720,102400,208500,2085,2085,2085,2085,0
20230720,102300,208500,2085,2085,2085,2085,0
20230720,102200,208500,2085,2085,2085,2085,0
20230720,102100,208500,2085,2085,2085,2085,0
20230720,102000,208500,2085,2085,2085,2085,0
20230720,101900,208500,2085,2085,2085,2085,0
20230720,101800,208500,2085,2085,2085,2085,0
20230720,101700,208500,2085,2085,2085,2085,0
20230720,101600,208500,2085,2085,2085,2085,0
20230720,101500,208500,2085,2085,2085,2085,0
20230720,101400,208500,2085,2085,2085,2085,0
20230720,101300,208500,2085,2085,2085,2085,0
20230720,101200,208500,2085,2085,2085,2085,0
20230720,101100,208500,2085,2085,2085,2085,0
20230720,101000,208500,2085,2085,2085,2085,0
20230720,100900,208500,2085,2085,2085,2085,0
20230720,100800,208500,2085,2085,2085,2085,0
20230720,100700,208500,2085,2085,2085,2085,0
20230720,100600,208500,2085,2085,2085,2085,0
20230720,100500,208500,2085,2085,2085,2085,0
20230720,100400,208500,2085,2085,2085,2085,0
20230720,100300,208500,2085,2085,2085,2085,0
20230720,100200,208500,2085,2085,2085,2085,0
20230720,100100,208500,2085,2085,2085,2085,0
20230720,100000,208500,2085,2085,2085,2085,0
20230720,095900,208500,2085,2085,2085,2085,0
20230720,095800,208500,2085,2085,2085,2085,0
20230720,095700,208500,2085,2085,2085,2085,0
20230720,095600,208500,2085,2085,2085,2085,0
20230720,095500,208500,2085,2085,2085,2085,0
20230720,095400,208500,2085,2085,2085,2085,0
20230720,095300,208500,2085,2085,2085,2085,0
20230720,095200,208500,2085,2085,2085,2085,0
20230720,095100,208500,2085,2085,2085,2085,0
20230720,095000,208500,2085,2085,2085,2085,0
20230720,094900,208500,2085,2085,2085,2085,0
20230720,094800,208500,2085,2085,2085,2085,0
20230720,094700,208500,2085,2085,2085,2085,0
20230720,094600,208500,2085,2085,2085,2085,0
20230720,094500,208500,2085,2085,2085,2085,0
20230720,094400,208500,2085,2085,2085,2085,0
20230720,094300,208500,2085,2085,2085,2085,0
20230720,094200,208500,2085,2085,2085,2085,0
20230720,094100,208500,2085,2085,2085,2085,0
20230720,094000,208500,2085,2085,2085,2085,0
20230720,093900,208500,2085,2085,2085,2085,0
20230720,093800,208500,2085,2085,2085,2085,0
20230720,093700,208500,2085,2085,2085,2085,0
20230720,093600,208500,2085,2085,2085,2085,0
20230720,093500,208500,2085,2085,2085,2085,0
20230720,093400,208500,2085,2085,2085,2085,0
20230720,093300,208500,2085,2085,2085,2085,0
20230720,093200,208500,2085,2085,2085,2085,0
20230720,093100,208500,2085,2085,2085,2085,0
20230720,093000,208500,2085,2085,2085,2085,0
20230720,092900,208500,2085,2085,2085,2085,0
20230720,092800,208500,2085,2085,2085,2085,0
20230720,092700,208500,2085,2085,2085,2085,0
20230720,092600,208500,2085,2085,2085,2085,0
20230720,092500,208500,2085,2085,2085,2085,0
20230720,092400,208500,2085,2085,2085,2085,0
20230720,092300,208500,2085,2085,2085,2085,0
20230720,092200,208500,2085,2085,2085,2085,0
20230720,092100,208500,2085,2085,2085,2085,0
20230720,092000,208500,2085,2085,2085,2085,0
20230720,091900,208500,2085,2085,2085,2085,0
20230720,091800,208500,2085,2085,2085,2085,0
20230720,091700,208500,2085,2085,2085,2085,0
20230720,091600,208500,2085,2085,2085,2085,0
20230720,091500,208500,2085,2085,2085,2085,0
20230720,091400,208500,2085,2085,2085,2085,0
20230720,091300,208500,2085,2085,2085,2085,0
20230720,091200,208500,2085,2085,2085,2085,0
20230720,091100,208500,2085,2085,2085,2085,0
20230720,091000,208500,2085,2085,2085,2085,0
20230720,090900,208500,2085,2085,2085,2085,0
20230720,090800,208500,2085,2085,2085,2085,0
20230720,090700,208500,2085,2085,2085,2085,0
20230720,090600,208500,2085,2085,2085,2085,0
20230720,090500,208500,2085,2085,2085,2085,0
20230720,090400,208500,2085,2085,2085,2085,0
20230720,090300,208500,2085,2085,2085,2085,0
20230720,090200,208500,2085,2085,2085,2085,0
20230720,090100,208500,2085,2085,2085,2085,0
20230720,090000,208500,2085,2085,2085,2085,100