KissMeData/089530/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193900,0,600,600,600,600,0
20230823,193800,0,600,600,600,600,0
20230823,193700,0,600,600,600,600,0
20230823,193600,0,600,600,600,600,0
20230823,193500,0,600,600,600,600,0
20230823,193400,0,600,600,600,600,0
20230823,193300,0,600,600,600,600,0
20230823,193200,0,600,600,600,600,0
20230823,193100,0,600,600,600,600,0
20230823,193000,0,600,600,600,600,0
20230823,192900,0,600,600,600,600,0
20230823,192800,0,600,600,600,600,0
20230823,192700,0,600,600,600,600,0
20230823,192600,0,600,600,600,600,0
20230823,192500,0,600,600,600,600,0
20230823,192400,0,600,600,600,600,0
20230823,192300,0,600,600,600,600,0
20230823,192200,0,600,600,600,600,0
20230823,192100,0,600,600,600,600,0
20230823,192000,0,600,600,600,600,0
20230823,191900,0,600,600,600,600,0
20230823,191800,0,600,600,600,600,0
20230823,191700,0,600,600,600,600,0
20230823,191600,0,600,600,600,600,0
20230823,191500,0,600,600,600,600,0
20230823,191400,0,600,600,600,600,0
20230823,191300,0,600,600,600,600,0
20230823,191200,0,600,600,600,600,0
20230823,191100,0,600,600,600,600,0
20230823,191000,0,600,600,600,600,0
20230823,190900,0,600,600,600,600,0
20230823,190800,0,600,600,600,600,0
20230823,190700,0,600,600,600,600,0
20230823,190600,0,600,600,600,600,0
20230823,190500,0,600,600,600,600,0
20230823,190400,0,600,600,600,600,0
20230823,190300,0,600,600,600,600,0
20230823,190200,0,600,600,600,600,0
20230823,190100,0,600,600,600,600,0
20230823,190000,0,600,600,600,600,0
20230823,185900,0,600,600,600,600,0
20230823,185800,0,600,600,600,600,0
20230823,185700,0,600,600,600,600,0
20230823,185600,0,600,600,600,600,0
20230823,185500,0,600,600,600,600,0
20230823,185400,0,600,600,600,600,0
20230823,185300,0,600,600,600,600,0
20230823,185200,0,600,600,600,600,0
20230823,185100,0,600,600,600,600,0
20230823,185000,0,600,600,600,600,0
20230823,184900,0,600,600,600,600,0
20230823,184800,0,600,600,600,600,0
20230823,184700,0,600,600,600,600,0
20230823,184600,0,600,600,600,600,0
20230823,184500,0,600,600,600,600,0
20230823,184400,0,600,600,600,600,0
20230823,184300,0,600,600,600,600,0
20230823,184200,0,600,600,600,600,0
20230823,184100,0,600,600,600,600,0
20230823,184000,0,600,600,600,600,0
20230823,183900,0,600,600,600,600,0
20230823,183800,0,600,600,600,600,0
20230823,183700,0,600,600,600,600,0
20230823,183600,0,600,600,600,600,0
20230823,183500,0,600,600,600,600,0
20230823,183400,0,600,600,600,600,0
20230823,183300,0,600,600,600,600,0
20230823,183200,0,600,600,600,600,0
20230823,183100,0,600,600,600,600,0
20230823,183000,0,600,600,600,600,0
20230823,182900,0,600,600,600,600,0
20230823,182800,0,600,600,600,600,0
20230823,182700,0,600,600,600,600,0
20230823,182600,0,600,600,600,600,0
20230823,182500,0,600,600,600,600,0
20230823,182400,0,600,600,600,600,0
20230823,182300,0,600,600,600,600,0
20230823,182200,0,600,600,600,600,0
20230823,182100,0,600,600,600,600,0
20230823,182000,0,600,600,600,600,0
20230823,181900,0,600,600,600,600,0
20230823,181800,0,600,600,600,600,0
20230823,181700,0,600,600,600,600,0
20230823,181600,0,600,600,600,600,0
20230823,181500,0,600,600,600,600,0
20230823,181400,0,600,600,600,600,0
20230823,181300,0,600,600,600,600,0
20230823,181200,0,600,600,600,600,0
20230823,181100,0,600,600,600,600,0
20230823,181000,0,600,600,600,600,0
20230823,180900,0,600,600,600,600,0
20230823,180800,0,600,600,600,600,0
20230823,180700,0,600,600,600,600,0
20230823,180600,0,600,600,600,600,0
20230823,180500,0,600,600,600,600,0
20230823,180400,0,600,600,600,600,0
20230823,180300,0,600,600,600,600,0
20230823,180200,0,600,600,600,600,0
20230823,180100,0,600,600,600,600,0
20230823,180000,0,600,600,600,600,0
20230823,175900,0,600,600,600,600,0
20230823,175800,0,600,600,600,600,0
20230823,175700,0,600,600,600,600,0
20230823,175600,0,600,600,600,600,0
20230823,175500,0,600,600,600,600,0
20230823,175400,0,600,600,600,600,0
20230823,175300,0,600,600,600,600,0
20230823,175200,0,600,600,600,600,0
20230823,175100,0,600,600,600,600,0
20230823,175000,0,600,600,600,600,0
20230823,174900,0,600,600,600,600,0
20230823,174800,0,600,600,600,600,0
20230823,174700,0,600,600,600,600,0
20230823,174600,0,600,600,600,600,0
20230823,174500,0,600,600,600,600,0
20230823,174400,0,600,600,600,600,0
20230823,174300,0,600,600,600,600,0
20230823,174200,0,600,600,600,600,0
20230823,174100,0,600,600,600,600,0
20230823,174000,0,600,600,600,600,0
20230823,173900,0,600,600,600,600,0
20230823,173800,0,600,600,600,600,0
20230823,173700,0,600,600,600,600,0
20230823,173600,0,600,600,600,600,0
20230823,173500,0,600,600,600,600,0
20230823,173400,0,600,600,600,600,0
20230823,173300,0,600,600,600,600,0
20230823,173200,0,600,600,600,600,0
20230823,173100,0,600,600,600,600,0
20230823,173000,0,600,600,600,600,0
20230823,172900,0,600,600,600,600,0
20230823,172800,0,600,600,600,600,0
20230823,172700,0,600,600,600,600,0
20230823,172600,0,600,600,600,600,0
20230823,172500,0,600,600,600,600,0
20230823,172400,0,600,600,600,600,0
20230823,172300,0,600,600,600,600,0
20230823,172200,0,600,600,600,600,0
20230823,172100,0,600,600,600,600,0
20230823,172000,0,600,600,600,600,0
20230823,171900,0,600,600,600,600,0
20230823,171800,0,600,600,600,600,0
20230823,171700,0,600,600,600,600,0
20230823,171600,0,600,600,600,600,0
20230823,171500,0,600,600,600,600,0
20230823,171400,0,600,600,600,600,0
20230823,171300,0,600,600,600,600,0
20230823,171200,0,600,600,600,600,0
20230823,171100,0,600,600,600,600,0
20230823,171000,0,600,600,600,600,0
20230823,170900,0,600,600,600,600,0
20230823,170800,0,600,600,600,600,0
20230823,170700,0,600,600,600,600,0
20230823,170600,0,600,600,600,600,0
20230823,170500,0,600,600,600,600,0
20230823,170400,0,600,600,600,600,0
20230823,170300,0,600,600,600,600,0
20230823,170200,0,600,600,600,600,0
20230823,170100,0,600,600,600,600,0
20230823,170000,0,600,600,600,600,0
20230823,165900,0,600,600,600,600,0
20230823,165800,0,600,600,600,600,0
20230823,165700,0,600,600,600,600,0
20230823,165600,0,600,600,600,600,0
20230823,165500,0,600,600,600,600,0
20230823,165400,0,600,600,600,600,0
20230823,165300,0,600,600,600,600,0
20230823,165200,0,600,600,600,600,0
20230823,165100,0,600,600,600,600,0
20230823,165000,0,600,600,600,600,0
20230823,164900,0,600,600,600,600,0
20230823,164800,0,600,600,600,600,0
20230823,164700,0,600,600,600,600,0
20230823,164600,0,600,600,600,600,0
20230823,164500,0,600,600,600,600,0
20230823,164400,0,600,600,600,600,0
20230823,164300,0,600,600,600,600,0
20230823,164200,0,600,600,600,600,0
20230823,164100,0,600,600,600,600,0
20230823,164000,0,600,600,600,600,0
20230823,163900,0,600,600,600,600,0
20230823,163800,0,600,600,600,600,0
20230823,163700,0,600,600,600,600,0
20230823,163600,0,600,600,600,600,0
20230823,163500,0,600,600,600,600,0
20230823,163400,0,600,600,600,600,0
20230823,163300,0,600,600,600,600,0
20230823,163200,0,600,600,600,600,0
20230823,163100,0,600,600,600,600,0
20230823,163000,0,600,600,600,600,0
20230823,162900,0,600,600,600,600,0
20230823,162800,0,600,600,600,600,0
20230823,162700,0,600,600,600,600,0
20230823,162600,0,600,600,600,600,0
20230823,162500,0,600,600,600,600,0
20230823,162400,0,600,600,600,600,0
20230823,162300,0,600,600,600,600,0
20230823,162200,0,600,600,600,600,0
20230823,162100,0,600,600,600,600,0
20230823,162000,0,600,600,600,600,0
20230823,161900,0,600,600,600,600,0
20230823,161800,0,600,600,600,600,0
20230823,161700,0,600,600,600,600,0
20230823,161600,0,600,600,600,600,0
20230823,161500,0,600,600,600,600,0
20230823,161400,0,600,600,600,600,0
20230823,161300,0,600,600,600,600,0
20230823,161200,0,600,600,600,600,0
20230823,161100,0,600,600,600,600,0
20230823,161000,0,600,600,600,600,0
20230823,160900,0,600,600,600,600,0
20230823,160800,0,600,600,600,600,0
20230823,160700,0,600,600,600,600,0
20230823,160600,0,600,600,600,600,0
20230823,160500,0,600,600,600,600,0
20230823,160400,0,600,600,600,600,0
20230823,160300,0,600,600,600,600,0
20230823,160200,0,600,600,600,600,0
20230823,160100,0,600,600,600,600,0
20230823,160000,0,600,600,600,600,0
20230823,155900,0,600,600,600,600,0
20230823,155800,0,600,600,600,600,0
20230823,155700,0,600,600,600,600,0
20230823,155600,0,600,600,600,600,0
20230823,155500,0,600,600,600,600,0
20230823,155400,0,600,600,600,600,0
20230823,155300,0,600,600,600,600,0
20230823,155200,0,600,600,600,600,0
20230823,155100,0,600,600,600,600,0
20230823,155000,0,600,600,600,600,0
20230823,154900,0,600,600,600,600,0
20230823,154800,0,600,600,600,600,0
20230823,154700,0,600,600,600,600,0
20230823,154600,0,600,600,600,600,0
20230823,154500,0,600,600,600,600,0
20230823,154400,0,600,600,600,600,0
20230823,154300,0,600,600,600,600,0
20230823,154200,0,600,600,600,600,0
20230823,154100,0,600,600,600,600,0
20230823,154000,0,600,600,600,600,0
20230823,153900,0,600,600,600,600,0
20230823,153800,0,600,600,600,600,0
20230823,153700,0,600,600,600,600,0
20230823,153600,0,600,600,600,600,0
20230823,153500,0,600,600,600,600,0
20230823,153400,0,600,600,600,600,0
20230823,153300,0,600,600,600,600,0
20230823,153200,0,600,600,600,600,0
20230823,153100,0,600,600,600,600,0
20230823,153000,0,600,600,600,600,0
20230823,152900,0,600,600,600,600,0
20230823,152800,0,600,600,600,600,0
20230823,152700,0,600,600,600,600,0
20230823,152600,0,600,600,600,600,0
20230823,152500,0,600,600,600,600,0
20230823,152400,0,600,600,600,600,0
20230823,152300,0,600,600,600,600,0
20230823,152200,0,600,600,600,600,0
20230823,152100,0,600,600,600,600,0
20230823,152000,0,600,600,600,600,0
20230823,151900,0,600,600,600,600,0
20230823,151800,0,600,600,600,600,0
20230823,151700,0,600,600,600,600,0
20230823,151600,0,600,600,600,600,0
20230823,151500,0,600,600,600,600,0
20230823,151400,0,600,600,600,600,0
20230823,151300,0,600,600,600,600,0
20230823,151200,0,600,600,600,600,0
20230823,151100,0,600,600,600,600,0
20230823,151000,0,600,600,600,600,0
20230823,150900,0,600,600,600,600,0
20230823,150800,0,600,600,600,600,0
20230823,150700,0,600,600,600,600,0
20230823,150600,0,600,600,600,600,0
20230823,150500,0,600,600,600,600,0
20230823,150400,0,600,600,600,600,0
20230823,150300,0,600,600,600,600,0
20230823,150200,0,600,600,600,600,0
20230823,150100,0,600,600,600,600,0
20230823,150000,0,600,600,600,600,0
20230823,145900,0,600,600,600,600,0
20230823,145800,0,600,600,600,600,0
20230823,145700,0,600,600,600,600,0
20230823,145600,0,600,600,600,600,0
20230823,145500,0,600,600,600,600,0
20230823,145400,0,600,600,600,600,0
20230823,145300,0,600,600,600,600,0
20230823,145200,0,600,600,600,600,0
20230823,145100,0,600,600,600,600,0
20230823,145000,0,600,600,600,600,0
20230823,144900,0,600,600,600,600,0
20230823,144800,0,600,600,600,600,0
20230823,144700,0,600,600,600,600,0
20230823,144600,0,600,600,600,600,0
20230823,144500,0,600,600,600,600,0
20230823,144400,0,600,600,600,600,0
20230823,144300,0,600,600,600,600,0
20230823,144200,0,600,600,600,600,0
20230823,144100,0,600,600,600,600,0
20230823,144000,0,600,600,600,600,0
20230823,143900,0,600,600,600,600,0
20230823,143800,0,600,600,600,600,0
20230823,143700,0,600,600,600,600,0
20230823,143600,0,600,600,600,600,0
20230823,143500,0,600,600,600,600,0
20230823,143400,0,600,600,600,600,0
20230823,143300,0,600,600,600,600,0
20230823,143200,0,600,600,600,600,0
20230823,143100,0,600,600,600,600,0
20230823,143000,0,600,600,600,600,0
20230823,142900,0,600,600,600,600,0
20230823,142800,0,600,600,600,600,0
20230823,142700,0,600,600,600,600,0
20230823,142600,0,600,600,600,600,0
20230823,142500,0,600,600,600,600,0
20230823,142400,0,600,600,600,600,0
20230823,142300,0,600,600,600,600,0
20230823,142200,0,600,600,600,600,0
20230823,142100,0,600,600,600,600,0
20230823,142000,0,600,600,600,600,0
20230823,141900,0,600,600,600,600,0
20230823,141800,0,600,600,600,600,0
20230823,141700,0,600,600,600,600,0
20230823,141600,0,600,600,600,600,0
20230823,141500,0,600,600,600,600,0
20230823,141400,0,600,600,600,600,0
20230823,141300,0,600,600,600,600,0
20230823,141200,0,600,600,600,600,0
20230823,141100,0,600,600,600,600,0
20230823,141000,0,600,600,600,600,0
20230823,140900,0,600,600,600,600,0
20230823,140800,0,600,600,600,600,0
20230823,140700,0,600,600,600,600,0
20230823,140600,0,600,600,600,600,0
20230823,140500,0,600,600,600,600,0
20230823,140400,0,600,600,600,600,0
20230823,140300,0,600,600,600,600,0
20230823,140200,0,600,600,600,600,0
20230823,140100,0,600,600,600,600,0
20230823,140000,0,600,600,600,600,0
20230823,135900,0,600,600,600,600,0
20230823,135800,0,600,600,600,600,0
20230823,135700,0,600,600,600,600,0
20230823,135600,0,600,600,600,600,0
20230823,135500,0,600,600,600,600,0
20230823,135400,0,600,600,600,600,0
20230823,135300,0,600,600,600,600,0
20230823,135200,0,600,600,600,600,0
20230823,135100,0,600,600,600,600,0
20230823,135000,0,600,600,600,600,0
20230823,134900,0,600,600,600,600,0
20230823,134800,0,600,600,600,600,0
20230823,134700,0,600,600,600,600,0
20230823,134600,0,600,600,600,600,0
20230823,134500,0,600,600,600,600,0
20230823,134400,0,600,600,600,600,0
20230823,134300,0,600,600,600,600,0
20230823,134200,0,600,600,600,600,0
20230823,134100,0,600,600,600,600,0
20230823,134000,0,600,600,600,600,0
20230823,133900,0,600,600,600,600,0
20230823,133800,0,600,600,600,600,0
20230823,133700,0,600,600,600,600,0
20230823,133600,0,600,600,600,600,0
20230823,133500,0,600,600,600,600,0
20230823,133400,0,600,600,600,600,0
20230823,133300,0,600,600,600,600,0
20230823,133200,0,600,600,600,600,0
20230823,133100,0,600,600,600,600,0
20230823,133000,0,600,600,600,600,0
20230823,132900,0,600,600,600,600,0
20230823,132800,0,600,600,600,600,0
20230823,132700,0,600,600,600,600,0
20230823,132600,0,600,600,600,600,0
20230823,132500,0,600,600,600,600,0
20230823,132400,0,600,600,600,600,0
20230823,132300,0,600,600,600,600,0
20230823,132200,0,600,600,600,600,0
20230823,132100,0,600,600,600,600,0
20230823,132000,0,600,600,600,600,0
20230823,131900,0,600,600,600,600,0
20230823,131800,0,600,600,600,600,0
20230823,131700,0,600,600,600,600,0
20230823,131600,0,600,600,600,600,0
20230823,131500,0,600,600,600,600,0
20230823,131400,0,600,600,600,600,0
20230823,131300,0,600,600,600,600,0
20230823,131200,0,600,600,600,600,0
20230823,131100,0,600,600,600,600,0
20230823,131000,0,600,600,600,600,0
20230823,130900,0,600,600,600,600,0
20230823,130800,0,600,600,600,600,0
20230823,130700,0,600,600,600,600,0
20230823,130600,0,600,600,600,600,0
20230823,130500,0,600,600,600,600,0
20230823,130400,0,600,600,600,600,0
20230823,130300,0,600,600,600,600,0
20230823,130200,0,600,600,600,600,0
20230823,130100,0,600,600,600,600,0
20230823,130000,0,600,600,600,600,0
20230823,125900,0,600,600,600,600,0
20230823,125800,0,600,600,600,600,0
20230823,125700,0,600,600,600,600,0
20230823,125600,0,600,600,600,600,0
20230823,125500,0,600,600,600,600,0
20230823,125400,0,600,600,600,600,0
20230823,125300,0,600,600,600,600,0
20230823,125200,0,600,600,600,600,0
20230823,125100,0,600,600,600,600,0
20230823,125000,0,600,600,600,600,0
20230823,124900,0,600,600,600,600,0
20230823,124800,0,600,600,600,600,0
20230823,124700,0,600,600,600,600,0
20230823,124600,0,600,600,600,600,0
20230823,124500,0,600,600,600,600,0
20230823,124400,0,600,600,600,600,0
20230823,124300,0,600,600,600,600,0
20230823,124200,0,600,600,600,600,0
20230823,124100,0,600,600,600,600,0
20230823,124000,0,600,600,600,600,0
20230823,123900,0,600,600,600,600,0
20230823,123800,0,600,600,600,600,0
20230823,123700,0,600,600,600,600,0
20230823,123600,0,600,600,600,600,0
20230823,123500,0,600,600,600,600,0
20230823,123400,0,600,600,600,600,0
20230823,123300,0,600,600,600,600,0
20230823,123200,0,600,600,600,600,0
20230823,123100,0,600,600,600,600,0
20230823,123000,0,600,600,600,600,0
20230823,122900,0,600,600,600,600,0
20230823,122800,0,600,600,600,600,0
20230823,122700,0,600,600,600,600,0
20230823,122600,0,600,600,600,600,0
20230823,122500,0,600,600,600,600,0
20230823,122400,0,600,600,600,600,0
20230823,122300,0,600,600,600,600,0
20230823,122200,0,600,600,600,600,0
20230823,122100,0,600,600,600,600,0
20230823,122000,0,600,600,600,600,0
20230823,121900,0,600,600,600,600,0
20230823,121800,0,600,600,600,600,0
20230823,121700,0,600,600,600,600,0
20230823,121600,0,600,600,600,600,0
20230823,121500,0,600,600,600,600,0
20230823,121400,0,600,600,600,600,0
20230823,121300,0,600,600,600,600,0
20230823,121200,0,600,600,600,600,0
20230823,121100,0,600,600,600,600,0
20230823,121000,0,600,600,600,600,0
20230823,120900,0,600,600,600,600,0
20230823,120800,0,600,600,600,600,0
20230823,120700,0,600,600,600,600,0
20230823,120600,0,600,600,600,600,0
20230823,120500,0,600,600,600,600,0
20230823,120400,0,600,600,600,600,0
20230823,120300,0,600,600,600,600,0
20230823,120200,0,600,600,600,600,0
20230823,120100,0,600,600,600,600,0
20230823,120000,0,600,600,600,600,0
20230823,115900,0,600,600,600,600,0
20230823,115800,0,600,600,600,600,0
20230823,115700,0,600,600,600,600,0
20230823,115600,0,600,600,600,600,0
20230823,115500,0,600,600,600,600,0
20230823,115400,0,600,600,600,600,0
20230823,115300,0,600,600,600,600,0
20230823,115200,0,600,600,600,600,0
20230823,115100,0,600,600,600,600,0
20230823,115000,0,600,600,600,600,0
20230823,114900,0,600,600,600,600,0
20230823,114800,0,600,600,600,600,0
20230823,114700,0,600,600,600,600,0
20230823,114600,0,600,600,600,600,0
20230823,114500,0,600,600,600,600,0
20230823,114400,0,600,600,600,600,0
20230823,114300,0,600,600,600,600,0
20230823,114200,0,600,600,600,600,0
20230823,114100,0,600,600,600,600,0
20230823,114000,0,600,600,600,600,0
20230823,113900,0,600,600,600,600,0
20230823,113800,0,600,600,600,600,0
20230823,113700,0,600,600,600,600,0
20230823,113600,0,600,600,600,600,0
20230823,113500,0,600,600,600,600,0
20230823,113400,0,600,600,600,600,0
20230823,113300,0,600,600,600,600,0
20230823,113200,0,600,600,600,600,0
20230823,113100,0,600,600,600,600,0
20230823,113000,0,600,600,600,600,0
20230823,112900,0,600,600,600,600,0
20230823,112800,0,600,600,600,600,0
20230823,112700,0,600,600,600,600,0
20230823,112600,0,600,600,600,600,0
20230823,112500,0,600,600,600,600,0
20230823,112400,0,600,600,600,600,0
20230823,112300,0,600,600,600,600,0
20230823,112200,0,600,600,600,600,0
20230823,112100,0,600,600,600,600,0
20230823,112000,0,600,600,600,600,0
20230823,111900,0,600,600,600,600,0
20230823,111800,0,600,600,600,600,0
20230823,111700,0,600,600,600,600,0
20230823,111600,0,600,600,600,600,0
20230823,111500,0,600,600,600,600,0
20230823,111400,0,600,600,600,600,0
20230823,111300,0,600,600,600,600,0
20230823,111200,0,600,600,600,600,0
20230823,111100,0,600,600,600,600,0
20230823,111000,0,600,600,600,600,0
20230823,110900,0,600,600,600,600,0
20230823,110800,0,600,600,600,600,0
20230823,110700,0,600,600,600,600,0
20230823,110600,0,600,600,600,600,0
20230823,110500,0,600,600,600,600,0
20230823,110400,0,600,600,600,600,0
20230823,110300,0,600,600,600,600,0
20230823,110200,0,600,600,600,600,0
20230823,110100,0,600,600,600,600,0
20230823,110000,0,600,600,600,600,0
20230823,105900,0,600,600,600,600,0
20230823,105800,0,600,600,600,600,0
20230823,105700,0,600,600,600,600,0
20230823,105600,0,600,600,600,600,0
20230823,105500,0,600,600,600,600,0
20230823,105400,0,600,600,600,600,0
20230823,105300,0,600,600,600,600,0
20230823,105200,0,600,600,600,600,0
20230823,105100,0,600,600,600,600,0
20230823,105000,0,600,600,600,600,0
20230823,104900,0,600,600,600,600,0
20230823,104800,0,600,600,600,600,0
20230823,104700,0,600,600,600,600,0
20230823,104600,0,600,600,600,600,0
20230823,104500,0,600,600,600,600,0
20230823,104400,0,600,600,600,600,0
20230823,104300,0,600,600,600,600,0
20230823,104200,0,600,600,600,600,0
20230823,104100,0,600,600,600,600,0
20230823,104000,0,600,600,600,600,0
20230823,103900,0,600,600,600,600,0
20230823,103800,0,600,600,600,600,0
20230823,103700,0,600,600,600,600,0
20230823,103600,0,600,600,600,600,0
20230823,103500,0,600,600,600,600,0
20230823,103400,0,600,600,600,600,0
20230823,103300,0,600,600,600,600,0
20230823,103200,0,600,600,600,600,0
20230823,103100,0,600,600,600,600,0
20230823,103000,0,600,600,600,600,0
20230823,102900,0,600,600,600,600,0
20230823,102800,0,600,600,600,600,0
20230823,102700,0,600,600,600,600,0
20230823,102600,0,600,600,600,600,0
20230823,102500,0,600,600,600,600,0
20230823,102400,0,600,600,600,600,0
20230823,102300,0,600,600,600,600,0
20230823,102200,0,600,600,600,600,0
20230823,102100,0,600,600,600,600,0
20230823,102000,0,600,600,600,600,0
20230823,101900,0,600,600,600,600,0
20230823,101800,0,600,600,600,600,0
20230823,101700,0,600,600,600,600,0
20230823,101600,0,600,600,600,600,0
20230823,101500,0,600,600,600,600,0
20230823,101400,0,600,600,600,600,0
20230823,101300,0,600,600,600,600,0
20230823,101200,0,600,600,600,600,0
20230823,101100,0,600,600,600,600,0
20230823,101000,0,600,600,600,600,0
20230823,100900,0,600,600,600,600,0
20230823,100800,0,600,600,600,600,0
20230823,100700,0,600,600,600,600,0
20230823,100600,0,600,600,600,600,0
20230823,100500,0,600,600,600,600,0
20230823,100400,0,600,600,600,600,0
20230823,100300,0,600,600,600,600,0
20230823,100200,0,600,600,600,600,0
20230823,100100,0,600,600,600,600,0
20230823,100000,0,600,600,600,600,0
20230823,095900,0,600,600,600,600,0
20230823,095800,0,600,600,600,600,0
20230823,095700,0,600,600,600,600,0
20230823,095600,0,600,600,600,600,0
20230823,095500,0,600,600,600,600,0
20230823,095400,0,600,600,600,600,0
20230823,095300,0,600,600,600,600,0
20230823,095200,0,600,600,600,600,0
20230823,095100,0,600,600,600,600,0
20230823,095000,0,600,600,600,600,0
20230823,094900,0,600,600,600,600,0
20230823,094800,0,600,600,600,600,0
20230823,094700,0,600,600,600,600,0
20230823,094600,0,600,600,600,600,0
20230823,094500,0,600,600,600,600,0
20230823,094400,0,600,600,600,600,0
20230823,094300,0,600,600,600,600,0
20230823,094200,0,600,600,600,600,0
20230823,094100,0,600,600,600,600,0
20230823,094000,0,600,600,600,600,0
20230823,093900,0,600,600,600,600,0
20230823,093800,0,600,600,600,600,0
20230823,093700,0,600,600,600,600,0
20230823,093600,0,600,600,600,600,0
20230823,093500,0,600,600,600,600,0
20230823,093400,0,600,600,600,600,0
20230823,093300,0,600,600,600,600,0
20230823,093200,0,600,600,600,600,0
20230823,093100,0,600,600,600,600,0
20230823,093000,0,600,600,600,600,0
20230823,092900,0,600,600,600,600,0
20230823,092800,0,600,600,600,600,0
20230823,092700,0,600,600,600,600,0
20230823,092600,0,600,600,600,600,0
20230823,092500,0,600,600,600,600,0
20230823,092400,0,600,600,600,600,0
20230823,092300,0,600,600,600,600,0
20230823,092200,0,600,600,600,600,0
20230823,092100,0,600,600,600,600,0
20230823,092000,0,600,600,600,600,0
20230823,091900,0,600,600,600,600,0
20230823,091800,0,600,600,600,600,0
20230823,091700,0,600,600,600,600,0
20230823,091600,0,600,600,600,600,0
20230823,091500,0,600,600,600,600,0
20230823,091400,0,600,600,600,600,0
20230823,091300,0,600,600,600,600,0
20230823,091200,0,600,600,600,600,0
20230823,091100,0,600,600,600,600,0
20230823,091000,0,600,600,600,600,0
20230823,090900,0,600,600,600,600,0
20230823,090800,0,600,600,600,600,0
20230823,090700,0,600,600,600,600,0
20230823,090600,0,600,600,600,600,0
20230823,090500,0,600,600,600,600,0
20230823,090400,0,600,600,600,600,0
20230823,090300,0,600,600,600,600,0
20230823,090200,0,600,600,600,600,0
20230823,090100,0,600,600,600,600,0
20230823,090000,0,600,600,600,600,0