KissMeData/121060/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,195200,4601,991,991,991,991,1
20230721,195100,4601,991,991,991,991,0
20230721,195000,4601,991,991,991,991,0
20230721,194900,4601,991,991,991,991,0
20230721,194800,4601,991,991,991,991,0
20230721,194700,4601,991,991,991,991,0
20230721,194600,4601,991,991,991,991,0
20230721,194500,4601,991,991,991,991,0
20230721,194400,4601,991,991,991,991,0
20230721,194300,4601,991,991,991,991,0
20230721,194200,4601,991,991,991,991,0
20230721,194100,4601,991,991,991,991,0
20230721,194000,4601,991,991,991,991,0
20230721,193900,4601,991,991,991,991,0
20230721,193800,4601,991,991,991,991,0
20230721,193700,4601,991,991,991,991,0
20230721,193600,4601,991,991,991,991,0
20230721,193500,4601,991,991,991,991,0
20230721,193400,4601,991,991,991,991,0
20230721,193300,4601,991,991,991,991,0
20230721,193200,4601,991,991,991,991,0
20230721,193100,4601,991,991,991,991,0
20230721,193000,4601,991,991,991,991,0
20230721,192900,4601,991,991,991,991,0
20230721,192800,4601,991,991,991,991,0
20230721,192700,4601,991,991,991,991,0
20230721,192600,4601,991,991,991,991,0
20230721,192500,4601,991,991,991,991,0
20230721,192400,4601,991,991,991,991,0
20230721,192300,4601,991,991,991,991,0
20230721,192200,4601,991,991,991,991,1
20230721,192100,4601,991,991,991,991,0
20230721,192000,4601,991,991,991,991,0
20230721,191900,4601,991,991,991,991,0
20230721,191800,4601,991,991,991,991,0
20230721,191700,4601,991,991,991,991,0
20230721,191600,4601,991,991,991,991,0
20230721,191500,4601,991,991,991,991,0
20230721,191400,4601,991,991,991,991,0
20230721,191300,4601,991,991,991,991,0
20230721,191200,4601,991,991,991,991,0
20230721,191100,4601,991,991,991,991,0
20230721,191000,4601,991,991,991,991,0
20230721,190900,4601,991,991,991,991,0
20230721,190800,4601,991,991,991,991,0
20230721,190700,4601,991,991,991,991,0
20230721,190600,4601,991,991,991,991,0
20230721,190500,4601,991,991,991,991,0
20230721,190400,4601,991,991,991,991,0
20230721,190300,4601,991,991,991,991,0
20230721,190200,4601,991,991,991,991,0
20230721,190100,4601,991,991,991,991,0
20230721,190000,4601,991,991,991,991,0
20230721,185900,4601,991,991,991,991,0
20230721,185800,4601,991,991,991,991,0
20230721,185700,4601,991,991,991,991,0
20230721,185600,4601,991,991,991,991,0
20230721,185500,4601,991,991,991,991,0
20230721,185400,4601,991,991,991,991,0
20230721,185300,4601,991,991,991,991,0
20230721,185200,4601,991,991,991,991,1
20230721,185100,4601,991,991,991,991,0
20230721,185000,4601,991,991,991,991,0
20230721,184900,4601,991,991,991,991,0
20230721,184800,4601,991,991,991,991,0
20230721,184700,4601,991,991,991,991,0
20230721,184600,4601,991,991,991,991,0
20230721,184500,4601,991,991,991,991,0
20230721,184400,4601,991,991,991,991,0
20230721,184300,4601,991,991,991,991,0
20230721,184200,4601,991,991,991,991,0
20230721,184100,4601,991,991,991,991,0
20230721,184000,4601,991,991,991,991,0
20230721,183900,4601,991,991,991,991,0
20230721,183800,4601,991,991,991,991,0
20230721,183700,4601,991,991,991,991,0
20230721,183600,4601,991,991,991,991,0
20230721,183500,4601,991,991,991,991,0
20230721,183400,4601,991,991,991,991,0
20230721,183300,4601,991,991,991,991,0
20230721,183200,4601,991,991,991,991,0
20230721,183100,4601,991,991,991,991,0
20230721,183000,4601,991,991,991,991,0
20230721,182900,4601,991,991,991,991,0
20230721,182800,4601,991,991,991,991,0
20230721,182700,4601,991,991,991,991,0
20230721,182600,4601,991,991,991,991,0
20230721,182500,4601,991,991,991,991,0
20230721,182400,4601,991,991,991,991,0
20230721,182300,4601,991,991,991,991,0
20230721,182200,4601,991,991,991,991,1
20230721,182100,4601,991,991,991,991,0
20230721,182000,4601,991,991,991,991,0
20230721,181900,4601,991,991,991,991,0
20230721,181800,4601,991,991,991,991,0
20230721,181700,4601,991,991,991,991,0
20230721,181600,4601,991,991,991,991,0
20230721,181500,4601,991,991,991,991,0
20230721,181400,4601,991,991,991,991,0
20230721,181300,4601,991,991,991,991,0
20230721,181200,4601,991,991,991,991,0
20230721,181100,4601,991,991,991,991,0
20230721,181000,4601,991,991,991,991,0
20230721,180900,4601,991,991,991,991,0
20230721,180800,4601,991,991,991,991,0
20230721,180700,4601,991,991,991,991,0
20230721,180600,4601,991,991,991,991,0
20230721,180500,4601,991,991,991,991,0
20230721,180400,4601,991,991,991,991,0
20230721,180300,4601,991,991,991,991,0
20230721,180200,4601,991,991,991,991,0
20230721,180100,4601,991,991,991,991,0
20230721,180000,4601,991,991,991,991,0
20230721,175900,4601,991,991,991,991,0
20230721,175800,4601,991,991,991,991,0
20230721,175700,4601,991,991,991,991,0
20230721,175600,4601,991,991,991,991,0
20230721,175500,4601,991,991,991,991,0
20230721,175400,4601,991,991,991,991,0
20230721,175300,4601,991,991,991,991,0
20230721,175200,4601,991,991,991,991,1
20230721,175100,4601,991,991,991,991,0
20230721,175000,4601,991,991,991,991,0
20230721,174900,4601,991,991,991,991,0
20230721,174800,4601,991,991,991,991,0
20230721,174700,4601,991,991,991,991,0
20230721,174600,4601,991,991,991,991,0
20230721,174500,4601,991,991,991,991,0
20230721,174400,4601,991,991,991,991,0
20230721,174300,4601,991,991,991,991,0
20230721,174200,4601,991,991,991,991,0
20230721,174100,4601,991,991,991,991,0
20230721,174000,4601,991,991,991,991,0
20230721,173900,4601,991,991,991,991,0
20230721,173800,4601,991,991,991,991,0
20230721,173700,4601,991,991,991,991,0
20230721,173600,4601,991,991,991,991,0
20230721,173500,4601,991,991,991,991,0
20230721,173400,4601,991,991,991,991,0
20230721,173300,4601,991,991,991,991,0
20230721,173200,4601,991,991,991,991,0
20230721,173100,4601,991,991,991,991,0
20230721,173000,4601,991,991,991,991,0
20230721,172900,4601,991,991,991,991,0
20230721,172800,4601,991,991,991,991,0
20230721,172700,4601,991,991,991,991,0
20230721,172600,4601,991,991,991,991,0
20230721,172500,4601,991,991,991,991,0
20230721,172400,4601,991,991,991,991,0
20230721,172300,4601,991,991,991,991,0
20230721,172200,4601,991,991,991,991,1
20230721,172100,4601,991,991,991,991,0
20230721,172000,4601,991,991,991,991,0
20230721,171900,4601,991,991,991,991,0
20230721,171800,4601,991,991,991,991,0
20230721,171700,4601,991,991,991,991,0
20230721,171600,4601,991,991,991,991,0
20230721,171500,4601,991,991,991,991,0
20230721,171400,4601,991,991,991,991,0
20230721,171300,4601,991,991,991,991,0
20230721,171200,4601,991,991,991,991,0
20230721,171100,4601,991,991,991,991,0
20230721,171000,4601,991,991,991,991,0
20230721,170900,4601,991,991,991,991,0
20230721,170800,4601,991,991,991,991,0
20230721,170700,4601,991,991,991,991,0
20230721,170600,4601,991,991,991,991,0
20230721,170500,4601,991,991,991,991,0
20230721,170400,4601,991,991,991,991,0
20230721,170300,4601,991,991,991,991,0
20230721,170200,4601,991,991,991,991,0
20230721,170100,4601,991,991,991,991,0
20230721,170000,4601,991,991,991,991,0
20230721,165900,4601,991,991,991,991,0
20230721,165800,4601,991,991,991,991,0
20230721,165700,4601,991,991,991,991,0
20230721,165600,4601,991,991,991,991,0
20230721,165500,4601,991,991,991,991,0
20230721,165400,4601,991,991,991,991,0
20230721,165300,4601,991,991,991,991,0
20230721,165200,4601,991,991,991,991,1
20230721,165100,4601,991,991,991,991,0
20230721,165000,4601,991,991,991,991,0
20230721,164900,4601,991,991,991,991,0
20230721,164800,4601,991,991,991,991,0
20230721,164700,4601,991,991,991,991,0
20230721,164600,4601,991,991,991,991,0
20230721,164500,4601,991,991,991,991,0
20230721,164400,4601,991,991,991,991,0
20230721,164300,4601,991,991,991,991,0
20230721,164200,4601,991,991,991,991,0
20230721,164100,4601,991,991,991,991,0
20230721,164000,4601,991,991,991,991,0
20230721,163900,4601,991,991,991,991,0
20230721,163800,4601,991,991,991,991,0
20230721,163700,4601,991,991,991,991,0
20230721,163600,4601,991,991,991,991,0
20230721,163500,4601,991,991,991,991,0
20230721,163400,4601,991,991,991,991,0
20230721,163300,4601,991,991,991,991,0
20230721,163200,4601,991,991,991,991,0
20230721,163100,4601,991,991,991,991,0
20230721,163000,4601,991,991,991,991,0
20230721,162900,4601,991,991,991,991,0
20230721,162800,4601,991,991,991,991,0
20230721,162700,4601,991,991,991,991,0
20230721,162600,4601,991,991,991,991,0
20230721,162500,4601,991,991,991,991,0
20230721,162400,4601,991,991,991,991,0
20230721,162300,4601,991,991,991,991,0
20230721,162200,4601,991,991,991,991,1
20230721,162100,4601,991,991,991,991,0
20230721,162000,4601,991,991,991,991,0
20230721,161900,4601,991,991,991,991,0
20230721,161800,4601,991,991,991,991,0
20230721,161700,4601,991,991,991,991,0
20230721,161600,4601,991,991,991,991,0
20230721,161500,4601,991,991,991,991,0
20230721,161400,4601,991,991,991,991,0
20230721,161300,4601,991,991,991,991,0
20230721,161200,4601,991,991,991,991,0
20230721,161100,4601,991,991,991,991,0
20230721,161000,4601,991,991,991,991,0
20230721,160900,4601,991,991,991,991,0
20230721,160800,4601,991,991,991,991,0
20230721,160700,4601,991,991,991,991,0
20230721,160600,4601,991,991,991,991,0
20230721,160500,4601,991,991,991,991,0
20230721,160400,4601,991,991,991,991,0
20230721,160300,4601,991,991,991,991,0
20230721,160200,4601,991,991,991,991,0
20230721,160100,4601,991,991,991,991,0
20230721,160000,4601,991,991,991,991,0
20230721,155900,4601,991,991,991,991,0
20230721,155800,4601,991,991,991,991,0
20230721,155700,4601,991,991,991,991,0
20230721,155600,4601,991,991,991,991,0
20230721,155500,4601,991,991,991,991,0
20230721,155400,4601,991,991,991,991,0
20230721,155300,4601,991,991,991,991,0
20230721,155200,4601,991,991,991,991,1
20230721,155100,4601,991,991,991,991,0
20230721,155000,4601,991,991,991,991,0
20230721,154900,4601,991,991,991,991,0
20230721,154800,4601,991,991,991,991,0
20230721,154700,4601,991,991,991,991,0
20230721,154600,4601,991,991,991,991,0
20230721,154500,4601,991,991,991,991,0
20230721,154400,4601,991,991,991,991,0
20230721,154300,4601,991,991,991,991,0
20230721,154200,4601,991,991,991,991,0
20230721,154100,4601,991,991,991,991,0
20230721,154000,4601,991,991,991,991,0
20230721,153900,4601,991,991,991,991,0
20230721,153800,4601,991,991,991,991,0
20230721,153700,4601,991,991,991,991,0
20230721,153600,4601,991,991,991,991,0
20230721,153500,4601,991,991,991,991,0
20230721,153400,4601,991,991,991,991,0
20230721,153300,4601,991,991,991,991,0
20230721,153200,4601,991,991,991,991,0
20230721,153100,4601,991,991,991,991,0
20230721,153000,4601,991,991,991,991,0
20230721,152900,4601,991,991,991,991,0
20230721,152800,4601,991,991,991,991,0
20230721,152700,4601,991,991,991,991,0
20230721,152600,4601,991,991,991,991,0
20230721,152500,4601,991,991,991,991,0
20230721,152400,4601,991,991,991,991,0
20230721,152300,4601,991,991,991,991,0
20230721,152200,4601,991,991,991,991,0
20230721,152100,4601,991,991,991,991,0
20230721,152000,4601,991,991,991,991,0
20230721,151900,4601,991,991,991,991,0
20230721,151800,4601,991,991,991,991,0
20230721,151700,4601,991,991,991,991,0
20230721,151600,4601,991,991,991,991,0
20230721,151500,4601,991,991,991,991,0
20230721,151400,4601,991,991,991,991,0
20230721,151300,4601,991,991,991,991,0
20230721,151200,4601,991,991,991,991,0
20230721,151100,4601,991,991,991,991,0
20230721,151000,4601,991,991,991,991,0
20230721,150900,4601,991,991,991,991,0
20230721,150800,4601,991,991,991,991,0
20230721,150700,4601,991,991,991,991,0
20230721,150600,4601,991,991,991,991,0
20230721,150500,4601,991,991,991,991,0
20230721,150400,4601,991,991,991,991,0
20230721,150300,4601,991,991,991,991,0
20230721,150200,4601,991,991,991,991,0
20230721,150100,4601,991,991,991,991,0
20230721,150000,4601,991,991,991,991,0
20230721,145900,4601,991,991,991,991,0
20230721,145800,4601,991,991,991,991,0
20230721,145700,4601,991,991,991,991,0
20230721,145600,4601,991,991,991,991,0
20230721,145500,4601,991,991,991,991,0
20230721,145400,4601,991,991,991,991,0
20230721,145300,4601,991,991,991,991,0
20230721,145200,4601,991,991,991,991,0
20230721,145100,4601,991,991,991,991,0
20230721,145000,4601,991,991,991,991,0
20230721,144900,4601,991,991,991,991,0
20230721,144800,4601,991,991,991,991,0
20230721,144700,4601,991,991,991,991,0
20230721,144600,4601,991,991,991,991,0
20230721,144500,4601,991,991,991,991,0
20230721,144400,4601,991,991,991,991,0
20230721,144300,4601,991,991,991,991,0
20230721,144200,4601,991,991,991,991,0
20230721,144100,4601,991,991,991,991,0
20230721,144000,4601,991,991,991,991,0
20230721,143900,4601,991,991,991,991,0
20230721,143800,4601,991,991,991,991,0
20230721,143700,4601,991,991,991,991,0
20230721,143600,4601,991,991,991,991,0
20230721,143500,4601,991,991,991,991,0
20230721,143400,4601,991,991,991,991,0
20230721,143300,4601,991,991,991,991,0
20230721,143200,4601,991,991,991,991,0
20230721,143100,4601,991,991,991,991,0
20230721,143000,4601,991,991,991,991,0
20230721,142900,4601,991,991,991,991,0
20230721,142800,4601,991,991,991,991,0
20230721,142700,4601,991,991,991,991,0
20230721,142600,4601,991,991,991,991,0
20230721,142500,4601,991,991,991,991,0
20230721,142400,4601,991,991,991,991,0
20230721,142300,4601,991,991,991,991,0
20230721,142200,4601,991,991,991,991,0
20230721,142100,4601,991,991,991,991,0
20230721,142000,4601,991,991,991,991,0
20230721,141900,4601,991,991,991,991,0
20230721,141800,4601,991,991,991,991,0
20230721,141700,4601,991,991,991,991,0
20230721,141600,4601,991,991,991,991,0
20230721,141500,4601,991,991,991,991,0
20230721,141400,4601,991,991,991,991,0
20230721,141300,4601,991,991,991,991,0
20230721,141200,4601,991,991,991,991,0
20230721,141100,4601,991,991,991,991,0
20230721,141000,4601,991,991,991,991,0
20230721,140900,4601,991,991,991,991,0
20230721,140800,4601,991,991,991,991,0
20230721,140700,4601,991,991,991,991,0
20230721,140600,4601,991,991,991,991,0
20230721,140500,4601,991,991,991,991,0
20230721,140400,4601,991,991,991,991,0
20230721,140300,4601,991,991,991,991,0
20230721,140200,4601,991,991,991,991,0
20230721,140100,4601,991,991,991,991,0
20230721,140000,4601,991,991,991,991,0
20230721,135900,4601,991,991,991,991,0
20230721,135800,4601,991,991,991,991,0
20230721,135700,4601,991,991,991,991,0
20230721,135600,4601,991,991,991,991,0
20230721,135500,4601,991,991,991,991,0
20230721,135400,4601,991,991,991,991,0
20230721,135300,4601,991,991,991,991,0
20230721,135200,4601,991,991,991,991,0
20230721,135100,4601,991,991,991,991,0
20230721,135000,4601,991,991,991,991,0
20230721,134900,4601,991,991,991,991,0
20230721,134800,4601,991,991,991,991,0
20230721,134700,4601,991,991,991,991,0
20230721,134600,4601,991,991,991,991,0
20230721,134500,4601,991,991,991,991,0
20230721,134400,4601,991,991,991,991,0
20230721,134300,4601,991,991,991,991,0
20230721,134200,4601,991,991,991,991,0
20230721,134100,4601,991,991,991,991,0
20230721,134000,4601,991,991,991,991,0
20230721,133900,4601,991,991,991,991,0
20230721,133800,4601,991,991,991,991,0
20230721,133700,4601,991,991,991,991,0
20230721,133600,4601,991,991,991,991,0
20230721,133500,4601,991,991,991,991,0
20230721,133400,4601,991,991,991,991,0
20230721,133300,4601,991,991,991,991,0
20230721,133200,4601,991,991,991,991,0
20230721,133100,4601,991,991,991,991,0
20230721,133000,4601,991,991,991,991,0
20230721,132900,4601,991,991,991,991,0
20230721,132800,4601,991,991,991,991,0
20230721,132700,4601,991,991,991,991,0
20230721,132600,4601,991,991,991,991,0
20230721,132500,4601,991,991,991,991,0
20230721,132400,4601,991,991,991,991,0
20230721,132300,4601,991,991,991,991,0
20230721,132200,4601,991,991,991,991,0
20230721,132100,4601,991,991,991,991,0
20230721,132000,4601,991,991,991,991,0
20230721,131900,4601,991,991,991,991,0
20230721,131800,4601,991,991,991,991,0
20230721,131700,4601,991,991,991,991,0
20230721,131600,4601,991,991,991,991,0
20230721,131500,4601,991,991,991,991,0
20230721,131400,4601,991,991,991,991,0
20230721,131300,4601,991,991,991,991,0
20230721,131200,4601,991,991,991,991,0
20230721,131100,4601,991,991,991,991,0
20230721,131000,4601,991,991,991,991,0
20230721,130900,4601,991,991,991,991,0
20230721,130800,4601,991,991,991,991,0
20230721,130700,4601,991,991,991,991,0
20230721,130600,4601,991,991,991,991,0
20230721,130500,4601,991,991,991,991,0
20230721,130400,4601,991,991,991,991,0
20230721,130300,4601,991,991,991,991,0
20230721,130200,4601,991,991,991,991,0
20230721,130100,4601,991,991,991,991,0
20230721,130000,4601,991,991,991,991,0
20230721,125900,4601,991,991,991,991,0
20230721,125800,4601,991,991,991,991,0
20230721,125700,4601,991,991,991,991,0
20230721,125600,4601,991,991,991,991,0
20230721,125500,4601,991,991,991,991,0
20230721,125400,4601,991,991,991,991,0
20230721,125300,4601,991,991,991,991,0
20230721,125200,4601,991,991,991,991,0
20230721,125100,4601,991,991,991,991,0
20230721,125000,4601,991,991,991,991,0
20230721,124900,4601,991,991,991,991,0
20230721,124800,4601,991,991,991,991,0
20230721,124700,4601,991,991,991,991,0
20230721,124600,4601,991,991,991,991,0
20230721,124500,4601,991,991,991,991,0
20230721,124400,4601,991,991,991,991,0
20230721,124300,4601,991,991,991,991,0
20230721,124200,4601,991,991,991,991,0
20230721,124100,4601,991,991,991,991,0
20230721,124000,4601,991,991,991,991,0
20230721,123900,4601,991,991,991,991,0
20230721,123800,4601,991,991,991,991,0
20230721,123700,4601,991,991,991,991,0
20230721,123600,4601,991,991,991,991,0
20230721,123500,4601,991,991,991,991,0
20230721,123400,4601,991,991,991,991,0
20230721,123300,4601,991,991,991,991,0
20230721,123200,4601,991,991,991,991,0
20230721,123100,4601,991,991,991,991,0
20230721,123000,4601,991,991,991,991,0
20230721,122900,4601,991,991,991,991,0
20230721,122800,4601,991,991,991,991,0
20230721,122700,4601,991,991,991,991,0
20230721,122600,4601,991,991,991,991,0
20230721,122500,4601,991,991,991,991,0
20230721,122400,4601,991,991,991,991,0
20230721,122300,4601,991,991,991,991,0
20230721,122200,4601,991,991,991,991,0
20230721,122100,4601,991,991,991,991,0
20230721,122000,4601,991,991,991,991,0
20230721,121900,4601,991,991,991,991,0
20230721,121800,4601,991,991,991,991,0
20230721,121700,4601,991,991,991,991,0
20230721,121600,4601,991,991,991,991,0
20230721,121500,4601,991,991,991,991,0
20230721,121400,4601,991,991,991,991,0
20230721,121300,4601,991,991,991,991,0
20230721,121200,4601,991,991,991,991,0
20230721,121100,4601,991,991,991,991,0
20230721,121000,4601,991,991,991,991,0
20230721,120900,4601,991,991,991,991,0
20230721,120800,4601,991,991,991,991,0
20230721,120700,4601,991,991,991,991,0
20230721,120600,4601,991,991,991,991,0
20230721,120500,4601,991,991,991,991,0
20230721,120400,4601,991,991,991,991,0
20230721,120300,4601,991,991,991,991,0
20230721,120200,4601,991,991,991,991,0
20230721,120100,4601,991,991,991,991,0
20230721,120000,4601,991,991,991,991,0
20230721,115900,4601,991,991,991,991,0
20230721,115800,4601,991,991,991,991,0
20230721,115700,4601,991,991,991,991,0
20230721,115600,4601,991,991,991,991,0
20230721,115500,4601,991,991,991,991,0
20230721,115400,4601,991,991,991,991,1
20230721,115300,3610,836,836,836,836,0
20230721,115200,3610,836,836,836,836,0
20230721,115100,3610,836,836,836,836,0
20230721,115000,3610,836,836,836,836,0
20230721,114900,3610,836,946,946,836,3
20230721,114800,992,992,992,992,992,0
20230721,114700,992,992,992,992,992,0
20230721,114600,992,992,992,992,992,0
20230721,114500,992,992,992,992,992,0
20230721,114400,992,992,992,992,992,0
20230721,114300,992,992,992,992,992,0
20230721,114200,992,992,992,992,992,0
20230721,114100,992,992,992,992,992,0
20230721,114000,992,992,992,992,992,0
20230721,113900,992,992,992,992,992,0
20230721,113800,992,992,992,992,992,0
20230721,113700,992,992,992,992,992,0
20230721,113600,992,992,992,992,992,0
20230721,113500,992,992,992,992,992,0
20230721,113400,992,992,992,992,992,0
20230721,113300,992,992,992,992,992,0
20230721,113200,992,992,992,992,992,0
20230721,113100,992,992,992,992,992,0
20230721,113000,992,992,992,992,992,0
20230721,112900,992,992,992,992,992,0
20230721,112800,992,992,992,992,992,0
20230721,112700,992,992,992,992,992,0
20230721,112600,992,992,992,992,992,0
20230721,112500,992,992,992,992,992,0
20230721,112400,992,992,992,992,992,0
20230721,112300,992,992,992,992,992,0
20230721,112200,992,992,992,992,992,0
20230721,112100,992,992,992,992,992,0
20230721,112000,992,992,992,992,992,0
20230721,111900,992,992,992,992,992,0
20230721,111800,992,992,992,992,992,0
20230721,111700,992,992,992,992,992,0
20230721,111600,992,992,992,992,992,0
20230721,111500,992,992,992,992,992,0
20230721,111400,992,992,992,992,992,0
20230721,111300,992,992,992,992,992,0
20230721,111200,992,992,992,992,992,0
20230721,111100,992,992,992,992,992,0
20230721,111000,992,992,992,992,992,0
20230721,110900,992,992,992,992,992,0
20230721,110800,992,992,992,992,992,0
20230721,110700,992,992,992,992,992,0
20230721,110600,992,992,992,992,992,0
20230721,110500,992,992,992,992,992,0
20230721,110400,992,992,992,992,992,0
20230721,110300,992,992,992,992,992,0
20230721,110200,992,992,992,992,992,0
20230721,110100,992,992,992,992,992,0
20230721,110000,992,992,992,992,992,0
20230721,105900,992,992,992,992,992,0
20230721,105800,992,992,992,992,992,0
20230721,105700,992,992,992,992,992,0
20230721,105600,992,992,992,992,992,0
20230721,105500,992,992,992,992,992,0
20230721,105400,992,992,992,992,992,0
20230721,105300,992,992,992,992,992,0
20230721,105200,992,992,992,992,992,0
20230721,105100,992,992,992,992,992,0
20230721,105000,992,992,992,992,992,0
20230721,104900,992,992,992,992,992,0
20230721,104800,992,992,992,992,992,0
20230721,104700,992,992,992,992,992,0
20230721,104600,992,992,992,992,992,0
20230721,104500,992,992,992,992,992,0
20230721,104400,992,992,992,992,992,0
20230721,104300,992,992,992,992,992,0
20230721,104200,992,992,992,992,992,0
20230721,104100,992,992,992,992,992,0
20230721,104000,992,992,992,992,992,0
20230721,103900,992,992,992,992,992,0
20230721,103800,992,992,992,992,992,0
20230721,103700,992,992,992,992,992,0
20230721,103600,992,992,992,992,992,0
20230721,103500,992,992,992,992,992,0
20230721,103400,992,992,992,992,992,0
20230721,103300,992,992,992,992,992,0
20230721,103200,992,992,992,992,992,0
20230721,103100,992,992,992,992,992,0
20230721,103000,992,992,992,992,992,0
20230721,102900,992,992,992,992,992,0
20230721,102800,992,992,992,992,992,0
20230721,102700,992,992,992,992,992,0
20230721,102600,992,992,992,992,992,0
20230721,102500,992,992,992,992,992,0
20230721,102400,992,992,992,992,992,0
20230721,102300,992,992,992,992,992,0
20230721,102200,992,992,992,992,992,0
20230721,102100,992,992,992,992,992,1
20230721,102000,0,946,946,946,946,0
20230721,101900,0,946,946,946,946,0
20230721,101800,0,946,946,946,946,0
20230721,101700,0,946,946,946,946,0
20230721,101600,0,946,946,946,946,0
20230721,101500,0,946,946,946,946,0
20230721,101400,0,946,946,946,946,0
20230721,101300,0,946,946,946,946,0
20230721,101200,0,946,946,946,946,0
20230721,101100,0,946,946,946,946,0
20230721,101000,0,946,946,946,946,0
20230721,100900,0,946,946,946,946,0
20230721,100800,0,946,946,946,946,0
20230721,100700,0,946,946,946,946,0
20230721,100600,0,946,946,946,946,0
20230721,100500,0,946,946,946,946,0
20230721,100400,0,946,946,946,946,0
20230721,100300,0,946,946,946,946,0
20230721,100200,0,946,946,946,946,0
20230721,100100,0,946,946,946,946,0
20230721,100000,0,946,946,946,946,0
20230721,095900,0,946,946,946,946,0
20230721,095800,0,946,946,946,946,0
20230721,095700,0,946,946,946,946,0
20230721,095600,0,946,946,946,946,0
20230721,095500,0,946,946,946,946,0
20230721,095400,0,946,946,946,946,0
20230721,095300,0,946,946,946,946,0
20230721,095200,0,946,946,946,946,0
20230721,095100,0,946,946,946,946,0
20230721,095000,0,946,946,946,946,0
20230721,094900,0,946,946,946,946,0
20230721,094800,0,946,946,946,946,0
20230721,094700,0,946,946,946,946,0
20230721,094600,0,946,946,946,946,0
20230721,094500,0,946,946,946,946,0
20230721,094400,0,946,946,946,946,0
20230721,094300,0,946,946,946,946,0
20230721,094200,0,946,946,946,946,0
20230721,094100,0,946,946,946,946,0
20230721,094000,0,946,946,946,946,0
20230721,093900,0,946,946,946,946,0
20230721,093800,0,946,946,946,946,0
20230721,093700,0,946,946,946,946,0
20230721,093600,0,946,946,946,946,0
20230721,093500,0,946,946,946,946,0
20230721,093400,0,946,946,946,946,0
20230721,093300,0,946,946,946,946,0
20230721,093200,0,946,946,946,946,0
20230721,093100,0,946,946,946,946,0
20230721,093000,0,946,946,946,946,0
20230721,092900,0,946,946,946,946,0
20230721,092800,0,946,946,946,946,0
20230721,092700,0,946,946,946,946,0
20230721,092600,0,946,946,946,946,0
20230721,092500,0,946,946,946,946,0
20230721,092400,0,946,946,946,946,0
20230721,092300,0,946,946,946,946,0
20230721,092200,0,946,946,946,946,0
20230721,092100,0,946,946,946,946,0
20230721,092000,0,946,946,946,946,0
20230721,091900,0,946,946,946,946,0
20230721,091800,0,946,946,946,946,0
20230721,091700,0,946,946,946,946,0
20230721,091600,0,946,946,946,946,0
20230721,091500,0,946,946,946,946,0
20230721,091400,0,946,946,946,946,0
20230721,091300,0,946,946,946,946,0
20230721,091200,0,946,946,946,946,0
20230721,091100,0,946,946,946,946,0
20230721,091000,0,946,946,946,946,0
20230721,090900,0,946,946,946,946,0
20230721,090800,0,946,946,946,946,0
20230721,090700,0,946,946,946,946,0
20230721,090600,0,946,946,946,946,0
20230721,090500,0,946,946,946,946,0
20230721,090400,0,946,946,946,946,0
20230721,090300,0,946,946,946,946,0
20230721,090200,0,946,946,946,946,0
20230721,090100,0,946,946,946,946,0
20230721,090000,0,946,946,946,946,0