KissMeData/086220/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193900,2050,2050,2050,2050,2050,1
20230727,193800,2050,2050,2050,2050,2050,0
20230727,193700,2050,2050,2050,2050,2050,0
20230727,193600,2050,2050,2050,2050,2050,0
20230727,193500,2050,2050,2050,2050,2050,0
20230727,193400,2050,2050,2050,2050,2050,0
20230727,193300,2050,2050,2050,2050,2050,0
20230727,193200,2050,2050,2050,2050,2050,0
20230727,193100,2050,2050,2050,2050,2050,0
20230727,193000,2050,2050,2050,2050,2050,0
20230727,192900,2050,2050,2050,2050,2050,0
20230727,192800,2050,2050,2050,2050,2050,0
20230727,192700,2050,2050,2050,2050,2050,0
20230727,192600,2050,2050,2050,2050,2050,0
20230727,192500,2050,2050,2050,2050,2050,0
20230727,192400,2050,2050,2050,2050,2050,0
20230727,192300,2050,2050,2050,2050,2050,0
20230727,192200,2050,2050,2050,2050,2050,0
20230727,192100,2050,2050,2050,2050,2050,0
20230727,192000,2050,2050,2050,2050,2050,0
20230727,191900,2050,2050,2050,2050,2050,0
20230727,191800,2050,2050,2050,2050,2050,0
20230727,191700,2050,2050,2050,2050,2050,0
20230727,191600,2050,2050,2050,2050,2050,0
20230727,191500,2050,2050,2050,2050,2050,0
20230727,191400,2050,2050,2050,2050,2050,0
20230727,191300,2050,2050,2050,2050,2050,0
20230727,191200,2050,2050,2050,2050,2050,0
20230727,191100,2050,2050,2050,2050,2050,0
20230727,191000,2050,2050,2050,2050,2050,0
20230727,190900,2050,2050,2050,2050,2050,1
20230727,190800,2050,2050,2050,2050,2050,0
20230727,190700,2050,2050,2050,2050,2050,0
20230727,190600,2050,2050,2050,2050,2050,0
20230727,190500,2050,2050,2050,2050,2050,0
20230727,190400,2050,2050,2050,2050,2050,0
20230727,190300,2050,2050,2050,2050,2050,0
20230727,190200,2050,2050,2050,2050,2050,0
20230727,190100,2050,2050,2050,2050,2050,0
20230727,190000,2050,2050,2050,2050,2050,0
20230727,185900,2050,2050,2050,2050,2050,0
20230727,185800,2050,2050,2050,2050,2050,0
20230727,185700,2050,2050,2050,2050,2050,0
20230727,185600,2050,2050,2050,2050,2050,0
20230727,185500,2050,2050,2050,2050,2050,0
20230727,185400,2050,2050,2050,2050,2050,0
20230727,185300,2050,2050,2050,2050,2050,0
20230727,185200,2050,2050,2050,2050,2050,0
20230727,185100,2050,2050,2050,2050,2050,0
20230727,185000,2050,2050,2050,2050,2050,0
20230727,184900,2050,2050,2050,2050,2050,0
20230727,184800,2050,2050,2050,2050,2050,0
20230727,184700,2050,2050,2050,2050,2050,0
20230727,184600,2050,2050,2050,2050,2050,0
20230727,184500,2050,2050,2050,2050,2050,0
20230727,184400,2050,2050,2050,2050,2050,0
20230727,184300,2050,2050,2050,2050,2050,0
20230727,184200,2050,2050,2050,2050,2050,0
20230727,184100,2050,2050,2050,2050,2050,0
20230727,184000,2050,2050,2050,2050,2050,0
20230727,183900,2050,2050,2050,2050,2050,1
20230727,183800,2050,2050,2050,2050,2050,0
20230727,183700,2050,2050,2050,2050,2050,0
20230727,183600,2050,2050,2050,2050,2050,0
20230727,183500,2050,2050,2050,2050,2050,0
20230727,183400,2050,2050,2050,2050,2050,0
20230727,183300,2050,2050,2050,2050,2050,0
20230727,183200,2050,2050,2050,2050,2050,0
20230727,183100,2050,2050,2050,2050,2050,0
20230727,183000,2050,2050,2050,2050,2050,0
20230727,182900,2050,2050,2050,2050,2050,0
20230727,182800,2050,2050,2050,2050,2050,0
20230727,182700,2050,2050,2050,2050,2050,0
20230727,182600,2050,2050,2050,2050,2050,0
20230727,182500,2050,2050,2050,2050,2050,0
20230727,182400,2050,2050,2050,2050,2050,0
20230727,182300,2050,2050,2050,2050,2050,0
20230727,182200,2050,2050,2050,2050,2050,0
20230727,182100,2050,2050,2050,2050,2050,0
20230727,182000,2050,2050,2050,2050,2050,0
20230727,181900,2050,2050,2050,2050,2050,0
20230727,181800,2050,2050,2050,2050,2050,0
20230727,181700,2050,2050,2050,2050,2050,0
20230727,181600,2050,2050,2050,2050,2050,0
20230727,181500,2050,2050,2050,2050,2050,0
20230727,181400,2050,2050,2050,2050,2050,0
20230727,181300,2050,2050,2050,2050,2050,0
20230727,181200,2050,2050,2050,2050,2050,0
20230727,181100,2050,2050,2050,2050,2050,0
20230727,181000,2050,2050,2050,2050,2050,0
20230727,180900,2050,2050,2050,2050,2050,1
20230727,180800,2050,2050,2050,2050,2050,0
20230727,180700,2050,2050,2050,2050,2050,0
20230727,180600,2050,2050,2050,2050,2050,0
20230727,180500,2050,2050,2050,2050,2050,0
20230727,180400,2050,2050,2050,2050,2050,0
20230727,180300,2050,2050,2050,2050,2050,0
20230727,180200,2050,2050,2050,2050,2050,0
20230727,180100,2050,2050,2050,2050,2050,0
20230727,180000,2050,2050,2050,2050,2050,0
20230727,175900,2050,2050,2050,2050,2050,0
20230727,175800,2050,2050,2050,2050,2050,0
20230727,175700,2050,2050,2050,2050,2050,0
20230727,175600,2050,2050,2050,2050,2050,0
20230727,175500,2050,2050,2050,2050,2050,0
20230727,175400,2050,2050,2050,2050,2050,0
20230727,175300,2050,2050,2050,2050,2050,0
20230727,175200,2050,2050,2050,2050,2050,0
20230727,175100,2050,2050,2050,2050,2050,0
20230727,175000,2050,2050,2050,2050,2050,0
20230727,174900,2050,2050,2050,2050,2050,0
20230727,174800,2050,2050,2050,2050,2050,0
20230727,174700,2050,2050,2050,2050,2050,0
20230727,174600,2050,2050,2050,2050,2050,0
20230727,174500,2050,2050,2050,2050,2050,0
20230727,174400,2050,2050,2050,2050,2050,0
20230727,174300,2050,2050,2050,2050,2050,0
20230727,174200,2050,2050,2050,2050,2050,0
20230727,174100,2050,2050,2050,2050,2050,0
20230727,174000,2050,2050,2050,2050,2050,0
20230727,173900,2050,2050,2050,2050,2050,1
20230727,173800,2050,2050,2050,2050,2050,0
20230727,173700,2050,2050,2050,2050,2050,0
20230727,173600,2050,2050,2050,2050,2050,0
20230727,173500,2050,2050,2050,2050,2050,0
20230727,173400,2050,2050,2050,2050,2050,0
20230727,173300,2050,2050,2050,2050,2050,0
20230727,173200,2050,2050,2050,2050,2050,0
20230727,173100,2050,2050,2050,2050,2050,0
20230727,173000,2050,2050,2050,2050,2050,0
20230727,172900,2050,2050,2050,2050,2050,0
20230727,172800,2050,2050,2050,2050,2050,0
20230727,172700,2050,2050,2050,2050,2050,0
20230727,172600,2050,2050,2050,2050,2050,0
20230727,172500,2050,2050,2050,2050,2050,0
20230727,172400,2050,2050,2050,2050,2050,0
20230727,172300,2050,2050,2050,2050,2050,0
20230727,172200,2050,2050,2050,2050,2050,0
20230727,172100,2050,2050,2050,2050,2050,0
20230727,172000,2050,2050,2050,2050,2050,0
20230727,171900,2050,2050,2050,2050,2050,0
20230727,171800,2050,2050,2050,2050,2050,0
20230727,171700,2050,2050,2050,2050,2050,0
20230727,171600,2050,2050,2050,2050,2050,0
20230727,171500,2050,2050,2050,2050,2050,0
20230727,171400,2050,2050,2050,2050,2050,0
20230727,171300,2050,2050,2050,2050,2050,0
20230727,171200,2050,2050,2050,2050,2050,0
20230727,171100,2050,2050,2050,2050,2050,0
20230727,171000,2050,2050,2050,2050,2050,0
20230727,170900,2050,2050,2050,2050,2050,1
20230727,170800,2050,2050,2050,2050,2050,0
20230727,170700,2050,2050,2050,2050,2050,0
20230727,170600,2050,2050,2050,2050,2050,0
20230727,170500,2050,2050,2050,2050,2050,0
20230727,170400,2050,2050,2050,2050,2050,0
20230727,170300,2050,2050,2050,2050,2050,0
20230727,170200,2050,2050,2050,2050,2050,0
20230727,170100,2050,2050,2050,2050,2050,0
20230727,170000,2050,2050,2050,2050,2050,0
20230727,165900,2050,2050,2050,2050,2050,0
20230727,165800,2050,2050,2050,2050,2050,0
20230727,165700,2050,2050,2050,2050,2050,0
20230727,165600,2050,2050,2050,2050,2050,0
20230727,165500,2050,2050,2050,2050,2050,0
20230727,165400,2050,2050,2050,2050,2050,0
20230727,165300,2050,2050,2050,2050,2050,0
20230727,165200,2050,2050,2050,2050,2050,0
20230727,165100,2050,2050,2050,2050,2050,0
20230727,165000,2050,2050,2050,2050,2050,0
20230727,164900,2050,2050,2050,2050,2050,0
20230727,164800,2050,2050,2050,2050,2050,0
20230727,164700,2050,2050,2050,2050,2050,0
20230727,164600,2050,2050,2050,2050,2050,0
20230727,164500,2050,2050,2050,2050,2050,0
20230727,164400,2050,2050,2050,2050,2050,0
20230727,164300,2050,2050,2050,2050,2050,0
20230727,164200,2050,2050,2050,2050,2050,0
20230727,164100,2050,2050,2050,2050,2050,0
20230727,164000,2050,2050,2050,2050,2050,0
20230727,163900,2050,2050,2050,2050,2050,1
20230727,163800,2050,2050,2050,2050,2050,0
20230727,163700,2050,2050,2050,2050,2050,0
20230727,163600,2050,2050,2050,2050,2050,0
20230727,163500,2050,2050,2050,2050,2050,0
20230727,163400,2050,2050,2050,2050,2050,0
20230727,163300,2050,2050,2050,2050,2050,0
20230727,163200,2050,2050,2050,2050,2050,0
20230727,163100,2050,2050,2050,2050,2050,0
20230727,163000,2050,2050,2050,2050,2050,0
20230727,162900,2050,2050,2050,2050,2050,0
20230727,162800,2050,2050,2050,2050,2050,0
20230727,162700,2050,2050,2050,2050,2050,0
20230727,162600,2050,2050,2050,2050,2050,0
20230727,162500,2050,2050,2050,2050,2050,0
20230727,162400,2050,2050,2050,2050,2050,0
20230727,162300,2050,2050,2050,2050,2050,0
20230727,162200,2050,2050,2050,2050,2050,0
20230727,162100,2050,2050,2050,2050,2050,0
20230727,162000,2050,2050,2050,2050,2050,0
20230727,161900,2050,2050,2050,2050,2050,0
20230727,161800,2050,2050,2050,2050,2050,0
20230727,161700,2050,2050,2050,2050,2050,0
20230727,161600,2050,2050,2050,2050,2050,0
20230727,161500,2050,2050,2050,2050,2050,0
20230727,161400,2050,2050,2050,2050,2050,0
20230727,161300,2050,2050,2050,2050,2050,0
20230727,161200,2050,2050,2050,2050,2050,0
20230727,161100,2050,2050,2050,2050,2050,0
20230727,161000,2050,2050,2050,2050,2050,0
20230727,160900,2050,2050,2050,2050,2050,1
20230727,160800,2050,2050,2050,2050,2050,0
20230727,160700,2050,2050,2050,2050,2050,0
20230727,160600,2050,2050,2050,2050,2050,0
20230727,160500,2050,2050,2050,2050,2050,0
20230727,160400,2050,2050,2050,2050,2050,0
20230727,160300,2050,2050,2050,2050,2050,0
20230727,160200,2050,2050,2050,2050,2050,0
20230727,160100,2050,2050,2050,2050,2050,0
20230727,160000,2050,2050,2050,2050,2050,0
20230727,155900,2050,2050,2050,2050,2050,0
20230727,155800,2050,2050,2050,2050,2050,0
20230727,155700,2050,2050,2050,2050,2050,0
20230727,155600,2050,2050,2050,2050,2050,0
20230727,155500,2050,2050,2050,2050,2050,0
20230727,155400,2050,2050,2050,2050,2050,0
20230727,155300,2050,2050,2050,2050,2050,0
20230727,155200,2050,2050,2050,2050,2050,0
20230727,155100,2050,2050,2050,2050,2050,0
20230727,155000,2050,2050,2050,2050,2050,0
20230727,154900,2050,2050,2050,2050,2050,0
20230727,154800,2050,2050,2050,2050,2050,0
20230727,154700,2050,2050,2050,2050,2050,0
20230727,154600,2050,2050,2050,2050,2050,0
20230727,154500,2050,2050,2050,2050,2050,0
20230727,154400,2050,2050,2050,2050,2050,0
20230727,154300,2050,2050,2050,2050,2050,0
20230727,154200,2050,2050,2050,2050,2050,0
20230727,154100,2050,2050,2050,2050,2050,0
20230727,154000,2050,2050,2050,2050,2050,0
20230727,153900,2050,2050,2050,2050,2050,1
20230727,153800,2050,2050,2050,2050,2050,0
20230727,153700,2050,2050,2050,2050,2050,0
20230727,153600,2050,2050,2050,2050,2050,0
20230727,153500,2050,2050,2050,2050,2050,0
20230727,153400,2050,2050,2050,2050,2050,0
20230727,153300,2050,2050,2050,2050,2050,0
20230727,153200,2050,2050,2050,2050,2050,0
20230727,153100,2050,2050,2050,2050,2050,0
20230727,153000,2050,2050,2050,2050,2050,0
20230727,152900,2050,2050,2050,2050,2050,0
20230727,152800,2050,2050,2050,2050,2050,0
20230727,152700,2050,2050,2050,2050,2050,0
20230727,152600,2050,2050,2050,2050,2050,0
20230727,152500,2050,2050,2050,2050,2050,0
20230727,152400,2050,2050,2050,2050,2050,0
20230727,152300,2050,2050,2050,2050,2050,0
20230727,152200,2050,2050,2050,2050,2050,0
20230727,152100,2050,2050,2050,2050,2050,0
20230727,152000,2050,2050,2050,2050,2050,0
20230727,151900,2050,2050,2050,2050,2050,0
20230727,151800,2050,2050,2050,2050,2050,0
20230727,151700,2050,2050,2050,2050,2050,0
20230727,151600,2050,2050,2050,2050,2050,0
20230727,151500,2050,2050,2050,2050,2050,0
20230727,151400,2050,2050,2050,2050,2050,0
20230727,151300,2050,2050,2050,2050,2050,0
20230727,151200,2050,2050,2050,2050,2050,0
20230727,151100,2050,2050,2050,2050,2050,0
20230727,151000,2050,2050,2050,2050,2050,0
20230727,150900,2050,2050,2050,2050,2050,0
20230727,150800,2050,2050,2050,2050,2050,0
20230727,150700,2050,2050,2050,2050,2050,0
20230727,150600,2050,2050,2050,2050,2050,0
20230727,150500,2050,2050,2050,2050,2050,0
20230727,150400,2050,2050,2050,2050,2050,0
20230727,150300,2050,2050,2050,2050,2050,0
20230727,150200,2050,2050,2050,2050,2050,0
20230727,150100,2050,2050,2050,2050,2050,0
20230727,150000,2050,2050,2050,2050,2050,0
20230727,145900,2050,2050,2050,2050,2050,0
20230727,145800,2050,2050,2050,2050,2050,0
20230727,145700,2050,2050,2050,2050,2050,0
20230727,145600,2050,2050,2050,2050,2050,0
20230727,145500,2050,2050,2050,2050,2050,0
20230727,145400,2050,2050,2050,2050,2050,0
20230727,145300,2050,2050,2050,2050,2050,0
20230727,145200,2050,2050,2050,2050,2050,0
20230727,145100,2050,2050,2050,2050,2050,0
20230727,145000,2050,2050,2050,2050,2050,0
20230727,144900,2050,2050,2050,2050,2050,0
20230727,144800,2050,2050,2050,2050,2050,0
20230727,144700,2050,2050,2050,2050,2050,0
20230727,144600,2050,2050,2050,2050,2050,0
20230727,144500,2050,2050,2050,2050,2050,0
20230727,144400,2050,2050,2050,2050,2050,0
20230727,144300,2050,2050,2050,2050,2050,0
20230727,144200,2050,2050,2050,2050,2050,0
20230727,144100,2050,2050,2050,2050,2050,0
20230727,144000,2050,2050,2050,2050,2050,0
20230727,143900,2050,2050,2050,2050,2050,0
20230727,143800,2050,2050,2050,2050,2050,0
20230727,143700,2050,2050,2050,2050,2050,0
20230727,143600,2050,2050,2050,2050,2050,0
20230727,143500,2050,2050,2050,2050,2050,0
20230727,143400,2050,2050,2050,2050,2050,0
20230727,143300,2050,2050,2050,2050,2050,0
20230727,143200,2050,2050,2050,2050,2050,0
20230727,143100,2050,2050,2050,2050,2050,0
20230727,143000,2050,2050,2050,2050,2050,0
20230727,142900,2050,2050,2050,2050,2050,0
20230727,142800,2050,2050,2050,2050,2050,0
20230727,142700,2050,2050,2050,2050,2050,0
20230727,142600,2050,2050,2050,2050,2050,0
20230727,142500,2050,2050,2050,2050,2050,0
20230727,142400,2050,2050,2050,2050,2050,0
20230727,142300,2050,2050,2050,2050,2050,0
20230727,142200,2050,2050,2050,2050,2050,0
20230727,142100,2050,2050,2050,2050,2050,0
20230727,142000,2050,2050,2050,2050,2050,0
20230727,141900,2050,2050,2050,2050,2050,0
20230727,141800,2050,2050,2050,2050,2050,0
20230727,141700,2050,2050,2050,2050,2050,0
20230727,141600,2050,2050,2050,2050,2050,0
20230727,141500,2050,2050,2050,2050,2050,0
20230727,141400,2050,2050,2050,2050,2050,0
20230727,141300,2050,2050,2050,2050,2050,0
20230727,141200,2050,2050,2050,2050,2050,0
20230727,141100,2050,2050,2050,2050,2050,0
20230727,141000,2050,2050,2050,2050,2050,0
20230727,140900,2050,2050,2050,2050,2050,0
20230727,140800,2050,2050,2050,2050,2050,0
20230727,140700,2050,2050,2050,2050,2050,0
20230727,140600,2050,2050,2050,2050,2050,0
20230727,140500,2050,2050,2050,2050,2050,0
20230727,140400,2050,2050,2050,2050,2050,0
20230727,140300,2050,2050,2050,2050,2050,0
20230727,140200,2050,2050,2050,2050,2050,0
20230727,140100,2050,2050,2050,2050,2050,0
20230727,140000,2050,2050,2050,2050,2050,0
20230727,135900,2050,2050,2050,2050,2050,0
20230727,135800,2050,2050,2050,2050,2050,0
20230727,135700,2050,2050,2050,2050,2050,0
20230727,135600,2050,2050,2050,2050,2050,0
20230727,135500,2050,2050,2050,2050,2050,0
20230727,135400,2050,2050,2050,2050,2050,0
20230727,135300,2050,2050,2050,2050,2050,0
20230727,135200,2050,2050,2050,2050,2050,0
20230727,135100,2050,2050,2050,2050,2050,0
20230727,135000,2050,2050,2050,2050,2050,0
20230727,134900,2050,2050,2050,2050,2050,0
20230727,134800,2050,2050,2050,2050,2050,0
20230727,134700,2050,2050,2050,2050,2050,0
20230727,134600,2050,2050,2050,2050,2050,0
20230727,134500,2050,2050,2050,2050,2050,0
20230727,134400,2050,2050,2050,2050,2050,0
20230727,134300,2050,2050,2050,2050,2050,0
20230727,134200,2050,2050,2050,2050,2050,0
20230727,134100,2050,2050,2050,2050,2050,0
20230727,134000,2050,2050,2050,2050,2050,0
20230727,133900,2050,2050,2050,2050,2050,0
20230727,133800,2050,2050,2050,2050,2050,0
20230727,133700,2050,2050,2050,2050,2050,0
20230727,133600,2050,2050,2050,2050,2050,0
20230727,133500,2050,2050,2050,2050,2050,0
20230727,133400,2050,2050,2050,2050,2050,0
20230727,133300,2050,2050,2050,2050,2050,0
20230727,133200,2050,2050,2050,2050,2050,0
20230727,133100,2050,2050,2050,2050,2050,0
20230727,133000,2050,2050,2050,2050,2050,0
20230727,132900,2050,2050,2050,2050,2050,0
20230727,132800,2050,2050,2050,2050,2050,0
20230727,132700,2050,2050,2050,2050,2050,0
20230727,132600,2050,2050,2050,2050,2050,0
20230727,132500,2050,2050,2050,2050,2050,0
20230727,132400,2050,2050,2050,2050,2050,0
20230727,132300,2050,2050,2050,2050,2050,0
20230727,132200,2050,2050,2050,2050,2050,0
20230727,132100,2050,2050,2050,2050,2050,0
20230727,132000,2050,2050,2050,2050,2050,0
20230727,131900,2050,2050,2050,2050,2050,0
20230727,131800,2050,2050,2050,2050,2050,0
20230727,131700,2050,2050,2050,2050,2050,0
20230727,131600,2050,2050,2050,2050,2050,0
20230727,131500,2050,2050,2050,2050,2050,0
20230727,131400,2050,2050,2050,2050,2050,0
20230727,131300,2050,2050,2050,2050,2050,0
20230727,131200,2050,2050,2050,2050,2050,0
20230727,131100,2050,2050,2050,2050,2050,0
20230727,131000,2050,2050,2050,2050,2050,0
20230727,130900,2050,2050,2050,2050,2050,0
20230727,130800,2050,2050,2050,2050,2050,0
20230727,130700,2050,2050,2050,2050,2050,0
20230727,130600,2050,2050,2050,2050,2050,0
20230727,130500,2050,2050,2050,2050,2050,0
20230727,130400,2050,2050,2050,2050,2050,0
20230727,130300,2050,2050,2050,2050,2050,0
20230727,130200,2050,2050,2050,2050,2050,0
20230727,130100,2050,2050,2050,2050,2050,0
20230727,130000,2050,2050,2050,2050,2050,0
20230727,125900,2050,2050,2050,2050,2050,0
20230727,125800,2050,2050,2050,2050,2050,0
20230727,125700,2050,2050,2050,2050,2050,0
20230727,125600,2050,2050,2050,2050,2050,0
20230727,125500,2050,2050,2050,2050,2050,0
20230727,125400,2050,2050,2050,2050,2050,0
20230727,125300,2050,2050,2050,2050,2050,0
20230727,125200,2050,2050,2050,2050,2050,0
20230727,125100,2050,2050,2050,2050,2050,0
20230727,125000,2050,2050,2050,2050,2050,0
20230727,124900,2050,2050,2050,2050,2050,0
20230727,124800,2050,2050,2050,2050,2050,0
20230727,124700,2050,2050,2050,2050,2050,0
20230727,124600,2050,2050,2050,2050,2050,0
20230727,124500,2050,2050,2050,2050,2050,0
20230727,124400,2050,2050,2050,2050,2050,0
20230727,124300,2050,2050,2050,2050,2050,0
20230727,124200,2050,2050,2050,2050,2050,0
20230727,124100,2050,2050,2050,2050,2050,0
20230727,124000,2050,2050,2050,2050,2050,0
20230727,123900,2050,2050,2050,2050,2050,0
20230727,123800,2050,2050,2050,2050,2050,0
20230727,123700,2050,2050,2050,2050,2050,0
20230727,123600,2050,2050,2050,2050,2050,0
20230727,123500,2050,2050,2050,2050,2050,0
20230727,123400,2050,2050,2050,2050,2050,0
20230727,123300,2050,2050,2050,2050,2050,0
20230727,123200,2050,2050,2050,2050,2050,0
20230727,123100,2050,2050,2050,2050,2050,0
20230727,123000,2050,2050,2050,2050,2050,0
20230727,122900,2050,2050,2050,2050,2050,0
20230727,122800,2050,2050,2050,2050,2050,0
20230727,122700,2050,2050,2050,2050,2050,0
20230727,122600,2050,2050,2050,2050,2050,0
20230727,122500,2050,2050,2050,2050,2050,0
20230727,122400,2050,2050,2050,2050,2050,0
20230727,122300,2050,2050,2050,2050,2050,0
20230727,122200,2050,2050,2050,2050,2050,0
20230727,122100,2050,2050,2050,2050,2050,0
20230727,122000,2050,2050,2050,2050,2050,0
20230727,121900,2050,2050,2050,2050,2050,0
20230727,121800,2050,2050,2050,2050,2050,0
20230727,121700,2050,2050,2050,2050,2050,0
20230727,121600,2050,2050,2050,2050,2050,0
20230727,121500,2050,2050,2050,2050,2050,0
20230727,121400,2050,2050,2050,2050,2050,0
20230727,121300,2050,2050,2050,2050,2050,0
20230727,121200,2050,2050,2050,2050,2050,0
20230727,121100,2050,2050,2050,2050,2050,0
20230727,121000,2050,2050,2050,2050,2050,0
20230727,120900,2050,2050,2050,2050,2050,0
20230727,120800,2050,2050,2050,2050,2050,1
20230727,120700,0,2085,2085,2085,2085,0
20230727,120600,0,2085,2085,2085,2085,0
20230727,120500,0,2085,2085,2085,2085,0
20230727,120400,0,2085,2085,2085,2085,0
20230727,120300,0,2085,2085,2085,2085,0
20230727,120200,0,2085,2085,2085,2085,0
20230727,120100,0,2085,2085,2085,2085,0
20230727,120000,0,2085,2085,2085,2085,0
20230727,115900,0,2085,2085,2085,2085,0
20230727,115800,0,2085,2085,2085,2085,0
20230727,115700,0,2085,2085,2085,2085,0
20230727,115600,0,2085,2085,2085,2085,0
20230727,115500,0,2085,2085,2085,2085,0
20230727,115400,0,2085,2085,2085,2085,0
20230727,115300,0,2085,2085,2085,2085,0
20230727,115200,0,2085,2085,2085,2085,0
20230727,115100,0,2085,2085,2085,2085,0
20230727,115000,0,2085,2085,2085,2085,0
20230727,114900,0,2085,2085,2085,2085,0
20230727,114800,0,2085,2085,2085,2085,0
20230727,114700,0,2085,2085,2085,2085,0
20230727,114600,0,2085,2085,2085,2085,0
20230727,114500,0,2085,2085,2085,2085,0
20230727,114400,0,2085,2085,2085,2085,0
20230727,114300,0,2085,2085,2085,2085,0
20230727,114200,0,2085,2085,2085,2085,0
20230727,114100,0,2085,2085,2085,2085,0
20230727,114000,0,2085,2085,2085,2085,0
20230727,113900,0,2085,2085,2085,2085,0
20230727,113800,0,2085,2085,2085,2085,0
20230727,113700,0,2085,2085,2085,2085,0
20230727,113600,0,2085,2085,2085,2085,0
20230727,113500,0,2085,2085,2085,2085,0
20230727,113400,0,2085,2085,2085,2085,0
20230727,113300,0,2085,2085,2085,2085,0
20230727,113200,0,2085,2085,2085,2085,0
20230727,113100,0,2085,2085,2085,2085,0
20230727,113000,0,2085,2085,2085,2085,0
20230727,112900,0,2085,2085,2085,2085,0
20230727,112800,0,2085,2085,2085,2085,0
20230727,112700,0,2085,2085,2085,2085,0
20230727,112600,0,2085,2085,2085,2085,0
20230727,112500,0,2085,2085,2085,2085,0
20230727,112400,0,2085,2085,2085,2085,0
20230727,112300,0,2085,2085,2085,2085,0
20230727,112200,0,2085,2085,2085,2085,0
20230727,112100,0,2085,2085,2085,2085,0
20230727,112000,0,2085,2085,2085,2085,0
20230727,111900,0,2085,2085,2085,2085,0
20230727,111800,0,2085,2085,2085,2085,0
20230727,111700,0,2085,2085,2085,2085,0
20230727,111600,0,2085,2085,2085,2085,0
20230727,111500,0,2085,2085,2085,2085,0
20230727,111400,0,2085,2085,2085,2085,0
20230727,111300,0,2085,2085,2085,2085,0
20230727,111200,0,2085,2085,2085,2085,0
20230727,111100,0,2085,2085,2085,2085,0
20230727,111000,0,2085,2085,2085,2085,0
20230727,110900,0,2085,2085,2085,2085,0
20230727,110800,0,2085,2085,2085,2085,0
20230727,110700,0,2085,2085,2085,2085,0
20230727,110600,0,2085,2085,2085,2085,0
20230727,110500,0,2085,2085,2085,2085,0
20230727,110400,0,2085,2085,2085,2085,0
20230727,110300,0,2085,2085,2085,2085,0
20230727,110200,0,2085,2085,2085,2085,0
20230727,110100,0,2085,2085,2085,2085,0
20230727,110000,0,2085,2085,2085,2085,0
20230727,105900,0,2085,2085,2085,2085,0
20230727,105800,0,2085,2085,2085,2085,0
20230727,105700,0,2085,2085,2085,2085,0
20230727,105600,0,2085,2085,2085,2085,0
20230727,105500,0,2085,2085,2085,2085,0
20230727,105400,0,2085,2085,2085,2085,0
20230727,105300,0,2085,2085,2085,2085,0
20230727,105200,0,2085,2085,2085,2085,0
20230727,105100,0,2085,2085,2085,2085,0
20230727,105000,0,2085,2085,2085,2085,0
20230727,104900,0,2085,2085,2085,2085,0
20230727,104800,0,2085,2085,2085,2085,0
20230727,104700,0,2085,2085,2085,2085,0
20230727,104600,0,2085,2085,2085,2085,0
20230727,104500,0,2085,2085,2085,2085,0
20230727,104400,0,2085,2085,2085,2085,0
20230727,104300,0,2085,2085,2085,2085,0
20230727,104200,0,2085,2085,2085,2085,0
20230727,104100,0,2085,2085,2085,2085,0
20230727,104000,0,2085,2085,2085,2085,0
20230727,103900,0,2085,2085,2085,2085,0
20230727,103800,0,2085,2085,2085,2085,0
20230727,103700,0,2085,2085,2085,2085,0
20230727,103600,0,2085,2085,2085,2085,0
20230727,103500,0,2085,2085,2085,2085,0
20230727,103400,0,2085,2085,2085,2085,0
20230727,103300,0,2085,2085,2085,2085,0
20230727,103200,0,2085,2085,2085,2085,0
20230727,103100,0,2085,2085,2085,2085,0
20230727,103000,0,2085,2085,2085,2085,0
20230727,102900,0,2085,2085,2085,2085,0
20230727,102800,0,2085,2085,2085,2085,0
20230727,102700,0,2085,2085,2085,2085,0
20230727,102600,0,2085,2085,2085,2085,0
20230727,102500,0,2085,2085,2085,2085,0
20230727,102400,0,2085,2085,2085,2085,0
20230727,102300,0,2085,2085,2085,2085,0
20230727,102200,0,2085,2085,2085,2085,0
20230727,102100,0,2085,2085,2085,2085,0
20230727,102000,0,2085,2085,2085,2085,0
20230727,101900,0,2085,2085,2085,2085,0
20230727,101800,0,2085,2085,2085,2085,0
20230727,101700,0,2085,2085,2085,2085,0
20230727,101600,0,2085,2085,2085,2085,0
20230727,101500,0,2085,2085,2085,2085,0
20230727,101400,0,2085,2085,2085,2085,0
20230727,101300,0,2085,2085,2085,2085,0
20230727,101200,0,2085,2085,2085,2085,0
20230727,101100,0,2085,2085,2085,2085,0
20230727,101000,0,2085,2085,2085,2085,0
20230727,100900,0,2085,2085,2085,2085,0
20230727,100800,0,2085,2085,2085,2085,0
20230727,100700,0,2085,2085,2085,2085,0
20230727,100600,0,2085,2085,2085,2085,0
20230727,100500,0,2085,2085,2085,2085,0
20230727,100400,0,2085,2085,2085,2085,0
20230727,100300,0,2085,2085,2085,2085,0
20230727,100200,0,2085,2085,2085,2085,0
20230727,100100,0,2085,2085,2085,2085,0
20230727,100000,0,2085,2085,2085,2085,0
20230727,095900,0,2085,2085,2085,2085,0
20230727,095800,0,2085,2085,2085,2085,0
20230727,095700,0,2085,2085,2085,2085,0
20230727,095600,0,2085,2085,2085,2085,0
20230727,095500,0,2085,2085,2085,2085,0
20230727,095400,0,2085,2085,2085,2085,0
20230727,095300,0,2085,2085,2085,2085,0
20230727,095200,0,2085,2085,2085,2085,0
20230727,095100,0,2085,2085,2085,2085,0
20230727,095000,0,2085,2085,2085,2085,0
20230727,094900,0,2085,2085,2085,2085,0
20230727,094800,0,2085,2085,2085,2085,0
20230727,094700,0,2085,2085,2085,2085,0
20230727,094600,0,2085,2085,2085,2085,0
20230727,094500,0,2085,2085,2085,2085,0
20230727,094400,0,2085,2085,2085,2085,0
20230727,094300,0,2085,2085,2085,2085,0
20230727,094200,0,2085,2085,2085,2085,0
20230727,094100,0,2085,2085,2085,2085,0
20230727,094000,0,2085,2085,2085,2085,0
20230727,093900,0,2085,2085,2085,2085,0
20230727,093800,0,2085,2085,2085,2085,0
20230727,093700,0,2085,2085,2085,2085,0
20230727,093600,0,2085,2085,2085,2085,0
20230727,093500,0,2085,2085,2085,2085,0
20230727,093400,0,2085,2085,2085,2085,0
20230727,093300,0,2085,2085,2085,2085,0
20230727,093200,0,2085,2085,2085,2085,0
20230727,093100,0,2085,2085,2085,2085,0
20230727,093000,0,2085,2085,2085,2085,0
20230727,092900,0,2085,2085,2085,2085,0
20230727,092800,0,2085,2085,2085,2085,0
20230727,092700,0,2085,2085,2085,2085,0
20230727,092600,0,2085,2085,2085,2085,0
20230727,092500,0,2085,2085,2085,2085,0
20230727,092400,0,2085,2085,2085,2085,0
20230727,092300,0,2085,2085,2085,2085,0
20230727,092200,0,2085,2085,2085,2085,0
20230727,092100,0,2085,2085,2085,2085,0
20230727,092000,0,2085,2085,2085,2085,0
20230727,091900,0,2085,2085,2085,2085,0
20230727,091800,0,2085,2085,2085,2085,0
20230727,091700,0,2085,2085,2085,2085,0
20230727,091600,0,2085,2085,2085,2085,0
20230727,091500,0,2085,2085,2085,2085,0
20230727,091400,0,2085,2085,2085,2085,0
20230727,091300,0,2085,2085,2085,2085,0
20230727,091200,0,2085,2085,2085,2085,0
20230727,091100,0,2085,2085,2085,2085,0
20230727,091000,0,2085,2085,2085,2085,0
20230727,090900,0,2085,2085,2085,2085,0
20230727,090800,0,2085,2085,2085,2085,0
20230727,090700,0,2085,2085,2085,2085,0
20230727,090600,0,2085,2085,2085,2085,0
20230727,090500,0,2085,2085,2085,2085,0
20230727,090400,0,2085,2085,2085,2085,0
20230727,090300,0,2085,2085,2085,2085,0
20230727,090200,0,2085,2085,2085,2085,0
20230727,090100,0,2085,2085,2085,2085,0
20230727,090000,0,2085,2085,2085,2085,0