KissMeData/299480/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,203200,877,877,877,877,877,1
20230607,203100,877,877,877,877,877,0
20230607,203000,877,877,877,877,877,0
20230607,202900,877,877,877,877,877,0
20230607,202800,877,877,877,877,877,0
20230607,202700,877,877,877,877,877,0
20230607,202600,877,877,877,877,877,0
20230607,202500,877,877,877,877,877,0
20230607,202400,877,877,877,877,877,0
20230607,202300,877,877,877,877,877,0
20230607,202200,877,877,877,877,877,0
20230607,202100,877,877,877,877,877,0
20230607,202000,877,877,877,877,877,0
20230607,201900,877,877,877,877,877,0
20230607,201800,877,877,877,877,877,0
20230607,201700,877,877,877,877,877,0
20230607,201600,877,877,877,877,877,0
20230607,201500,877,877,877,877,877,0
20230607,201400,877,877,877,877,877,0
20230607,201300,877,877,877,877,877,0
20230607,201200,877,877,877,877,877,0
20230607,201100,877,877,877,877,877,0
20230607,201000,877,877,877,877,877,0
20230607,200900,877,877,877,877,877,0
20230607,200800,877,877,877,877,877,0
20230607,200700,877,877,877,877,877,0
20230607,200600,877,877,877,877,877,0
20230607,200500,877,877,877,877,877,0
20230607,200400,877,877,877,877,877,0
20230607,200300,877,877,877,877,877,0
20230607,200200,877,877,877,877,877,1
20230607,200100,877,877,877,877,877,0
20230607,200000,877,877,877,877,877,0
20230607,195900,877,877,877,877,877,0
20230607,195800,877,877,877,877,877,0
20230607,195700,877,877,877,877,877,0
20230607,195600,877,877,877,877,877,0
20230607,195500,877,877,877,877,877,0
20230607,195400,877,877,877,877,877,0
20230607,195300,877,877,877,877,877,0
20230607,195200,877,877,877,877,877,0
20230607,195100,877,877,877,877,877,0
20230607,195000,877,877,877,877,877,0
20230607,194900,877,877,877,877,877,0
20230607,194800,877,877,877,877,877,0
20230607,194700,877,877,877,877,877,0
20230607,194600,877,877,877,877,877,0
20230607,194500,877,877,877,877,877,0
20230607,194400,877,877,877,877,877,0
20230607,194300,877,877,877,877,877,0
20230607,194200,877,877,877,877,877,0
20230607,194100,877,877,877,877,877,0
20230607,194000,877,877,877,877,877,0
20230607,193900,877,877,877,877,877,0
20230607,193800,877,877,877,877,877,0
20230607,193700,877,877,877,877,877,0
20230607,193600,877,877,877,877,877,0
20230607,193500,877,877,877,877,877,0
20230607,193400,877,877,877,877,877,0
20230607,193300,877,877,877,877,877,0
20230607,193200,877,877,877,877,877,1
20230607,193100,877,877,877,877,877,0
20230607,193000,877,877,877,877,877,0
20230607,192900,877,877,877,877,877,0
20230607,192800,877,877,877,877,877,0
20230607,192700,877,877,877,877,877,0
20230607,192600,877,877,877,877,877,0
20230607,192500,877,877,877,877,877,0
20230607,192400,877,877,877,877,877,0
20230607,192300,877,877,877,877,877,0
20230607,192200,877,877,877,877,877,0
20230607,192100,877,877,877,877,877,0
20230607,192000,877,877,877,877,877,0
20230607,191900,877,877,877,877,877,0
20230607,191800,877,877,877,877,877,0
20230607,191700,877,877,877,877,877,0
20230607,191600,877,877,877,877,877,0
20230607,191500,877,877,877,877,877,0
20230607,191400,877,877,877,877,877,0
20230607,191300,877,877,877,877,877,0
20230607,191200,877,877,877,877,877,0
20230607,191100,877,877,877,877,877,0
20230607,191000,877,877,877,877,877,0
20230607,190900,877,877,877,877,877,0
20230607,190800,877,877,877,877,877,0
20230607,190700,877,877,877,877,877,0
20230607,190600,877,877,877,877,877,0
20230607,190500,877,877,877,877,877,0
20230607,190400,877,877,877,877,877,0
20230607,190300,877,877,877,877,877,0
20230607,190200,877,877,877,877,877,1
20230607,190100,877,877,877,877,877,0
20230607,190000,877,877,877,877,877,0
20230607,185900,877,877,877,877,877,0
20230607,185800,877,877,877,877,877,0
20230607,185700,877,877,877,877,877,0
20230607,185600,877,877,877,877,877,0
20230607,185500,877,877,877,877,877,0
20230607,185400,877,877,877,877,877,0
20230607,185300,877,877,877,877,877,0
20230607,185200,877,877,877,877,877,0
20230607,185100,877,877,877,877,877,0
20230607,185000,877,877,877,877,877,0
20230607,184900,877,877,877,877,877,0
20230607,184800,877,877,877,877,877,0
20230607,184700,877,877,877,877,877,0
20230607,184600,877,877,877,877,877,0
20230607,184500,877,877,877,877,877,0
20230607,184400,877,877,877,877,877,0
20230607,184300,877,877,877,877,877,0
20230607,184200,877,877,877,877,877,0
20230607,184100,877,877,877,877,877,0
20230607,184000,877,877,877,877,877,0
20230607,183900,877,877,877,877,877,0
20230607,183800,877,877,877,877,877,0
20230607,183700,877,877,877,877,877,0
20230607,183600,877,877,877,877,877,0
20230607,183500,877,877,877,877,877,0
20230607,183400,877,877,877,877,877,0
20230607,183300,877,877,877,877,877,0
20230607,183200,877,877,877,877,877,1
20230607,183100,877,877,877,877,877,0
20230607,183000,877,877,877,877,877,0
20230607,182900,877,877,877,877,877,0
20230607,182800,877,877,877,877,877,0
20230607,182700,877,877,877,877,877,0
20230607,182600,877,877,877,877,877,0
20230607,182500,877,877,877,877,877,0
20230607,182400,877,877,877,877,877,0
20230607,182300,877,877,877,877,877,0
20230607,182200,877,877,877,877,877,0
20230607,182100,877,877,877,877,877,0
20230607,182000,877,877,877,877,877,0
20230607,181900,877,877,877,877,877,0
20230607,181800,877,877,877,877,877,0
20230607,181700,877,877,877,877,877,0
20230607,181600,877,877,877,877,877,0
20230607,181500,877,877,877,877,877,0
20230607,181400,877,877,877,877,877,0
20230607,181300,877,877,877,877,877,0
20230607,181200,877,877,877,877,877,0
20230607,181100,877,877,877,877,877,0
20230607,181000,877,877,877,877,877,0
20230607,180900,877,877,877,877,877,0
20230607,180800,877,877,877,877,877,0
20230607,180700,877,877,877,877,877,0
20230607,180600,877,877,877,877,877,0
20230607,180500,877,877,877,877,877,0
20230607,180400,877,877,877,877,877,0
20230607,180300,877,877,877,877,877,0
20230607,180200,877,877,877,877,877,1
20230607,180100,877,877,877,877,877,0
20230607,180000,877,877,877,877,877,0
20230607,175900,877,877,877,877,877,0
20230607,175800,877,877,877,877,877,0
20230607,175700,877,877,877,877,877,0
20230607,175600,877,877,877,877,877,0
20230607,175500,877,877,877,877,877,0
20230607,175400,877,877,877,877,877,0
20230607,175300,877,877,877,877,877,0
20230607,175200,877,877,877,877,877,0
20230607,175100,877,877,877,877,877,0
20230607,175000,877,877,877,877,877,0
20230607,174900,877,877,877,877,877,0
20230607,174800,877,877,877,877,877,0
20230607,174700,877,877,877,877,877,0
20230607,174600,877,877,877,877,877,0
20230607,174500,877,877,877,877,877,0
20230607,174400,877,877,877,877,877,0
20230607,174300,877,877,877,877,877,0
20230607,174200,877,877,877,877,877,0
20230607,174100,877,877,877,877,877,0
20230607,174000,877,877,877,877,877,0
20230607,173900,877,877,877,877,877,0
20230607,173800,877,877,877,877,877,0
20230607,173700,877,877,877,877,877,0
20230607,173600,877,877,877,877,877,0
20230607,173500,877,877,877,877,877,0
20230607,173400,877,877,877,877,877,0
20230607,173300,877,877,877,877,877,0
20230607,173200,877,877,877,877,877,1
20230607,173100,877,877,877,877,877,0
20230607,173000,877,877,877,877,877,0
20230607,172900,877,877,877,877,877,0
20230607,172800,877,877,877,877,877,0
20230607,172700,877,877,877,877,877,0
20230607,172600,877,877,877,877,877,0
20230607,172500,877,877,877,877,877,0
20230607,172400,877,877,877,877,877,0
20230607,172300,877,877,877,877,877,0
20230607,172200,877,877,877,877,877,0
20230607,172100,877,877,877,877,877,0
20230607,172000,877,877,877,877,877,0
20230607,171900,877,877,877,877,877,0
20230607,171800,877,877,877,877,877,0
20230607,171700,877,877,877,877,877,0
20230607,171600,877,877,877,877,877,0
20230607,171500,877,877,877,877,877,0
20230607,171400,877,877,877,877,877,0
20230607,171300,877,877,877,877,877,0
20230607,171200,877,877,877,877,877,0
20230607,171100,877,877,877,877,877,0
20230607,171000,877,877,877,877,877,0
20230607,170900,877,877,877,877,877,0
20230607,170800,877,877,877,877,877,0
20230607,170700,877,877,877,877,877,0
20230607,170600,877,877,877,877,877,0
20230607,170500,877,877,877,877,877,0
20230607,170400,877,877,877,877,877,0
20230607,170300,877,877,877,877,877,0
20230607,170200,877,877,877,877,877,1
20230607,170100,877,877,877,877,877,0
20230607,170000,877,877,877,877,877,0
20230607,165900,877,877,877,877,877,0
20230607,165800,877,877,877,877,877,0
20230607,165700,877,877,877,877,877,0
20230607,165600,877,877,877,877,877,0
20230607,165500,877,877,877,877,877,0
20230607,165400,877,877,877,877,877,0
20230607,165300,877,877,877,877,877,0
20230607,165200,877,877,877,877,877,0
20230607,165100,877,877,877,877,877,0
20230607,165000,877,877,877,877,877,0
20230607,164900,877,877,877,877,877,0
20230607,164800,877,877,877,877,877,0
20230607,164700,877,877,877,877,877,0
20230607,164600,877,877,877,877,877,0
20230607,164500,877,877,877,877,877,0
20230607,164400,877,877,877,877,877,0
20230607,164300,877,877,877,877,877,0
20230607,164200,877,877,877,877,877,0
20230607,164100,877,877,877,877,877,0
20230607,164000,877,877,877,877,877,0
20230607,163900,877,877,877,877,877,0
20230607,163800,877,877,877,877,877,0
20230607,163700,877,877,877,877,877,0
20230607,163600,877,877,877,877,877,0
20230607,163500,877,877,877,877,877,0
20230607,163400,877,877,877,877,877,0
20230607,163300,877,877,877,877,877,0
20230607,163200,877,877,877,877,877,1
20230607,163100,877,877,877,877,877,0
20230607,163000,877,877,877,877,877,0
20230607,162900,877,877,877,877,877,0
20230607,162800,877,877,877,877,877,0
20230607,162700,877,877,877,877,877,0
20230607,162600,877,877,877,877,877,0
20230607,162500,877,877,877,877,877,0
20230607,162400,877,877,877,877,877,0
20230607,162300,877,877,877,877,877,0
20230607,162200,877,877,877,877,877,0
20230607,162100,877,877,877,877,877,0
20230607,162000,877,877,877,877,877,0
20230607,161900,877,877,877,877,877,0
20230607,161800,877,877,877,877,877,0
20230607,161700,877,877,877,877,877,0
20230607,161600,877,877,877,877,877,0
20230607,161500,877,877,877,877,877,0
20230607,161400,877,877,877,877,877,0
20230607,161300,877,877,877,877,877,0
20230607,161200,877,877,877,877,877,0
20230607,161100,877,877,877,877,877,0
20230607,161000,877,877,877,877,877,0
20230607,160900,877,877,877,877,877,0
20230607,160800,877,877,877,877,877,0
20230607,160700,877,877,877,877,877,0
20230607,160600,877,877,877,877,877,0
20230607,160500,877,877,877,877,877,0
20230607,160400,877,877,877,877,877,0
20230607,160300,877,877,877,877,877,0
20230607,160200,877,877,877,877,877,1
20230607,160100,877,877,877,877,877,0
20230607,160000,877,877,877,877,877,0
20230607,155900,877,877,877,877,877,0
20230607,155800,877,877,877,877,877,0
20230607,155700,877,877,877,877,877,0
20230607,155600,877,877,877,877,877,0
20230607,155500,877,877,877,877,877,0
20230607,155400,877,877,877,877,877,0
20230607,155300,877,877,877,877,877,0
20230607,155200,877,877,877,877,877,0
20230607,155100,877,877,877,877,877,0
20230607,155000,877,877,877,877,877,0
20230607,154900,877,877,877,877,877,0
20230607,154800,877,877,877,877,877,0
20230607,154700,877,877,877,877,877,0
20230607,154600,877,877,877,877,877,0
20230607,154500,877,877,877,877,877,0
20230607,154400,877,877,877,877,877,0
20230607,154300,877,877,877,877,877,0
20230607,154200,877,877,877,877,877,0
20230607,154100,877,877,877,877,877,0
20230607,154000,877,877,877,877,877,0
20230607,153900,877,877,877,877,877,0
20230607,153800,877,877,877,877,877,0
20230607,153700,877,877,877,877,877,0
20230607,153600,877,877,877,877,877,0
20230607,153500,877,877,877,877,877,0
20230607,153400,877,877,877,877,877,0
20230607,153300,877,877,877,877,877,0
20230607,153200,877,877,877,877,877,1
20230607,153100,877,877,877,877,877,0
20230607,153000,877,877,877,877,877,0
20230607,152900,877,877,877,877,877,0
20230607,152800,877,877,877,877,877,0
20230607,152700,877,877,877,877,877,0
20230607,152600,877,877,877,877,877,0
20230607,152500,877,877,877,877,877,0
20230607,152400,877,877,877,877,877,0
20230607,152300,877,877,877,877,877,0
20230607,152200,877,877,877,877,877,0
20230607,152100,877,877,877,877,877,0
20230607,152000,877,877,877,877,877,0
20230607,151900,877,877,877,877,877,0
20230607,151800,877,877,877,877,877,0
20230607,151700,877,877,877,877,877,0
20230607,151600,877,877,877,877,877,0
20230607,151500,877,877,877,877,877,0
20230607,151400,877,877,877,877,877,0
20230607,151300,877,877,877,877,877,0
20230607,151200,877,877,877,877,877,0
20230607,151100,877,877,877,877,877,0
20230607,151000,877,877,877,877,877,0
20230607,150900,877,877,877,877,877,0
20230607,150800,877,877,877,877,877,0
20230607,150700,877,877,877,877,877,0
20230607,150600,877,877,877,877,877,0
20230607,150500,877,877,877,877,877,0
20230607,150400,877,877,877,877,877,0
20230607,150300,877,877,877,877,877,0
20230607,150200,877,877,877,877,877,0
20230607,150100,877,877,877,877,877,0
20230607,150000,877,877,877,877,877,0
20230607,145900,877,877,877,877,877,0
20230607,145800,877,877,877,877,877,0
20230607,145700,877,877,877,877,877,0
20230607,145600,877,877,877,877,877,0
20230607,145500,877,877,877,877,877,0
20230607,145400,877,877,877,877,877,0
20230607,145300,877,877,877,877,877,0
20230607,145200,877,877,877,877,877,0
20230607,145100,877,877,877,877,877,0
20230607,145000,877,877,877,877,877,0
20230607,144900,877,877,877,877,877,0
20230607,144800,877,877,877,877,877,0
20230607,144700,877,877,877,877,877,0
20230607,144600,877,877,877,877,877,0
20230607,144500,877,877,877,877,877,0
20230607,144400,877,877,877,877,877,0
20230607,144300,877,877,877,877,877,0
20230607,144200,877,877,877,877,877,0
20230607,144100,877,877,877,877,877,0
20230607,144000,877,877,877,877,877,0
20230607,143900,877,877,877,877,877,0
20230607,143800,877,877,877,877,877,0
20230607,143700,877,877,877,877,877,0
20230607,143600,877,877,877,877,877,0
20230607,143500,877,877,877,877,877,0
20230607,143400,877,877,877,877,877,0
20230607,143300,877,877,877,877,877,0
20230607,143200,877,877,877,877,877,0
20230607,143100,877,877,877,877,877,0
20230607,143000,877,877,877,877,877,0
20230607,142900,877,877,877,877,877,0
20230607,142800,877,877,877,877,877,0
20230607,142700,877,877,877,877,877,0
20230607,142600,877,877,877,877,877,0
20230607,142500,877,877,877,877,877,0
20230607,142400,877,877,877,877,877,0
20230607,142300,877,877,877,877,877,0
20230607,142200,877,877,877,877,877,0
20230607,142100,877,877,877,877,877,0
20230607,142000,877,877,877,877,877,0
20230607,141900,877,877,877,877,877,0
20230607,141800,877,877,877,877,877,0
20230607,141700,877,877,877,877,877,0
20230607,141600,877,877,877,877,877,0
20230607,141500,877,877,877,877,877,0
20230607,141400,877,877,877,877,877,0
20230607,141300,877,877,877,877,877,0
20230607,141200,877,877,877,877,877,0
20230607,141100,877,877,877,877,877,0
20230607,141000,877,877,877,877,877,0
20230607,140900,877,877,877,877,877,0
20230607,140800,877,877,877,877,877,0
20230607,140700,877,877,877,877,877,0
20230607,140600,877,877,877,877,877,0
20230607,140500,877,877,877,877,877,0
20230607,140400,877,877,877,877,877,0
20230607,140300,877,877,877,877,877,0
20230607,140200,877,877,877,877,877,0
20230607,140100,877,877,877,877,877,0
20230607,140000,877,877,877,877,877,0
20230607,135900,877,877,877,877,877,0
20230607,135800,877,877,877,877,877,0
20230607,135700,877,877,877,877,877,0
20230607,135600,877,877,877,877,877,0
20230607,135500,877,877,877,877,877,0
20230607,135400,877,877,877,877,877,0
20230607,135300,877,877,877,877,877,0
20230607,135200,877,877,877,877,877,0
20230607,135100,877,877,877,877,877,0
20230607,135000,877,877,877,877,877,0
20230607,134900,877,877,877,877,877,0
20230607,134800,877,877,877,877,877,0
20230607,134700,877,877,877,877,877,0
20230607,134600,877,877,877,877,877,0
20230607,134500,877,877,877,877,877,0
20230607,134400,877,877,877,877,877,0
20230607,134300,877,877,877,877,877,0
20230607,134200,877,877,877,877,877,0
20230607,134100,877,877,877,877,877,0
20230607,134000,877,877,877,877,877,0
20230607,133900,877,877,877,877,877,0
20230607,133800,877,877,877,877,877,0
20230607,133700,877,877,877,877,877,0
20230607,133600,877,877,877,877,877,0
20230607,133500,877,877,877,877,877,0
20230607,133400,877,877,877,877,877,0
20230607,133300,877,877,877,877,877,0
20230607,133200,877,877,877,877,877,0
20230607,133100,877,877,877,877,877,0
20230607,133000,877,877,877,877,877,0
20230607,132900,877,877,877,877,877,0
20230607,132800,877,877,877,877,877,0
20230607,132700,877,877,877,877,877,0
20230607,132600,877,877,877,877,877,0
20230607,132500,877,877,877,877,877,0
20230607,132400,877,877,877,877,877,0
20230607,132300,877,877,877,877,877,0
20230607,132200,877,877,877,877,877,0
20230607,132100,877,877,877,877,877,0
20230607,132000,877,877,877,877,877,0
20230607,131900,877,877,877,877,877,0
20230607,131800,877,877,877,877,877,0
20230607,131700,877,877,877,877,877,0
20230607,131600,877,877,877,877,877,0
20230607,131500,877,877,877,877,877,0
20230607,131400,877,877,877,877,877,0
20230607,131300,877,877,877,877,877,0
20230607,131200,877,877,877,877,877,0
20230607,131100,877,877,877,877,877,1
20230607,131000,0,879,879,879,879,0
20230607,130900,0,879,879,879,879,0
20230607,130800,0,879,879,879,879,0
20230607,130700,0,879,879,879,879,0
20230607,130600,0,879,879,879,879,0
20230607,130500,0,879,879,879,879,0
20230607,130400,0,879,879,879,879,0
20230607,130300,0,879,879,879,879,0
20230607,130200,0,879,879,879,879,0
20230607,130100,0,879,879,879,879,0
20230607,130000,0,879,879,879,879,0
20230607,125900,0,879,879,879,879,0
20230607,125800,0,879,879,879,879,0
20230607,125700,0,879,879,879,879,0
20230607,125600,0,879,879,879,879,0
20230607,125500,0,879,879,879,879,0
20230607,125400,0,879,879,879,879,0
20230607,125300,0,879,879,879,879,0
20230607,125200,0,879,879,879,879,0
20230607,125100,0,879,879,879,879,0
20230607,125000,0,879,879,879,879,0
20230607,124900,0,879,879,879,879,0
20230607,124800,0,879,879,879,879,0
20230607,124700,0,879,879,879,879,0
20230607,124600,0,879,879,879,879,0
20230607,124500,0,879,879,879,879,0
20230607,124400,0,879,879,879,879,0
20230607,124300,0,879,879,879,879,0
20230607,124200,0,879,879,879,879,0
20230607,124100,0,879,879,879,879,0
20230607,124000,0,879,879,879,879,0
20230607,123900,0,879,879,879,879,0
20230607,123800,0,879,879,879,879,0
20230607,123700,0,879,879,879,879,0
20230607,123600,0,879,879,879,879,0
20230607,123500,0,879,879,879,879,0
20230607,123400,0,879,879,879,879,0
20230607,123300,0,879,879,879,879,0
20230607,123200,0,879,879,879,879,0
20230607,123100,0,879,879,879,879,0
20230607,123000,0,879,879,879,879,0
20230607,122900,0,879,879,879,879,0
20230607,122800,0,879,879,879,879,0
20230607,122700,0,879,879,879,879,0
20230607,122600,0,879,879,879,879,0
20230607,122500,0,879,879,879,879,0
20230607,122400,0,879,879,879,879,0
20230607,122300,0,879,879,879,879,0
20230607,122200,0,879,879,879,879,0
20230607,122100,0,879,879,879,879,0
20230607,122000,0,879,879,879,879,0
20230607,121900,0,879,879,879,879,0
20230607,121800,0,879,879,879,879,0
20230607,121700,0,879,879,879,879,0
20230607,121600,0,879,879,879,879,0
20230607,121500,0,879,879,879,879,0
20230607,121400,0,879,879,879,879,0
20230607,121300,0,879,879,879,879,0
20230607,121200,0,879,879,879,879,0
20230607,121100,0,879,879,879,879,0
20230607,121000,0,879,879,879,879,0
20230607,120900,0,879,879,879,879,0
20230607,120800,0,879,879,879,879,0
20230607,120700,0,879,879,879,879,0
20230607,120600,0,879,879,879,879,0
20230607,120500,0,879,879,879,879,0
20230607,120400,0,879,879,879,879,0
20230607,120300,0,879,879,879,879,0
20230607,120200,0,879,879,879,879,0
20230607,120100,0,879,879,879,879,0
20230607,120000,0,879,879,879,879,0
20230607,115900,0,879,879,879,879,0
20230607,115800,0,879,879,879,879,0
20230607,115700,0,879,879,879,879,0
20230607,115600,0,879,879,879,879,0
20230607,115500,0,879,879,879,879,0
20230607,115400,0,879,879,879,879,0
20230607,115300,0,879,879,879,879,0
20230607,115200,0,879,879,879,879,0
20230607,115100,0,879,879,879,879,0
20230607,115000,0,879,879,879,879,0
20230607,114900,0,879,879,879,879,0
20230607,114800,0,879,879,879,879,0
20230607,114700,0,879,879,879,879,0
20230607,114600,0,879,879,879,879,0
20230607,114500,0,879,879,879,879,0
20230607,114400,0,879,879,879,879,0
20230607,114300,0,879,879,879,879,0
20230607,114200,0,879,879,879,879,0
20230607,114100,0,879,879,879,879,0
20230607,114000,0,879,879,879,879,0
20230607,113900,0,879,879,879,879,0
20230607,113800,0,879,879,879,879,0
20230607,113700,0,879,879,879,879,0
20230607,113600,0,879,879,879,879,0
20230607,113500,0,879,879,879,879,0
20230607,113400,0,879,879,879,879,0
20230607,113300,0,879,879,879,879,0
20230607,113200,0,879,879,879,879,0
20230607,113100,0,879,879,879,879,0
20230607,113000,0,879,879,879,879,0
20230607,112900,0,879,879,879,879,0
20230607,112800,0,879,879,879,879,0
20230607,112700,0,879,879,879,879,0
20230607,112600,0,879,879,879,879,0
20230607,112500,0,879,879,879,879,0
20230607,112400,0,879,879,879,879,0
20230607,112300,0,879,879,879,879,0
20230607,112200,0,879,879,879,879,0
20230607,112100,0,879,879,879,879,0
20230607,112000,0,879,879,879,879,0
20230607,111900,0,879,879,879,879,0
20230607,111800,0,879,879,879,879,0
20230607,111700,0,879,879,879,879,0
20230607,111600,0,879,879,879,879,0
20230607,111500,0,879,879,879,879,0
20230607,111400,0,879,879,879,879,0
20230607,111300,0,879,879,879,879,0
20230607,111200,0,879,879,879,879,0
20230607,111100,0,879,879,879,879,0
20230607,111000,0,879,879,879,879,0
20230607,110900,0,879,879,879,879,0
20230607,110800,0,879,879,879,879,0
20230607,110700,0,879,879,879,879,0
20230607,110600,0,879,879,879,879,0
20230607,110500,0,879,879,879,879,0
20230607,110400,0,879,879,879,879,0
20230607,110300,0,879,879,879,879,0
20230607,110200,0,879,879,879,879,0
20230607,110100,0,879,879,879,879,0
20230607,110000,0,879,879,879,879,0
20230607,105900,0,879,879,879,879,0
20230607,105800,0,879,879,879,879,0
20230607,105700,0,879,879,879,879,0
20230607,105600,0,879,879,879,879,0
20230607,105500,0,879,879,879,879,0
20230607,105400,0,879,879,879,879,0
20230607,105300,0,879,879,879,879,0
20230607,105200,0,879,879,879,879,0
20230607,105100,0,879,879,879,879,0
20230607,105000,0,879,879,879,879,0
20230607,104900,0,879,879,879,879,0
20230607,104800,0,879,879,879,879,0
20230607,104700,0,879,879,879,879,0
20230607,104600,0,879,879,879,879,0
20230607,104500,0,879,879,879,879,0
20230607,104400,0,879,879,879,879,0
20230607,104300,0,879,879,879,879,0
20230607,104200,0,879,879,879,879,0
20230607,104100,0,879,879,879,879,0
20230607,104000,0,879,879,879,879,0
20230607,103900,0,879,879,879,879,0
20230607,103800,0,879,879,879,879,0
20230607,103700,0,879,879,879,879,0
20230607,103600,0,879,879,879,879,0
20230607,103500,0,879,879,879,879,0
20230607,103400,0,879,879,879,879,0
20230607,103300,0,879,879,879,879,0
20230607,103200,0,879,879,879,879,0
20230607,103100,0,879,879,879,879,0
20230607,103000,0,879,879,879,879,0
20230607,102900,0,879,879,879,879,0
20230607,102800,0,879,879,879,879,0
20230607,102700,0,879,879,879,879,0
20230607,102600,0,879,879,879,879,0
20230607,102500,0,879,879,879,879,0
20230607,102400,0,879,879,879,879,0
20230607,102300,0,879,879,879,879,0
20230607,102200,0,879,879,879,879,0
20230607,102100,0,879,879,879,879,0
20230607,102000,0,879,879,879,879,0
20230607,101900,0,879,879,879,879,0
20230607,101800,0,879,879,879,879,0
20230607,101700,0,879,879,879,879,0
20230607,101600,0,879,879,879,879,0
20230607,101500,0,879,879,879,879,0
20230607,101400,0,879,879,879,879,0
20230607,101300,0,879,879,879,879,0
20230607,101200,0,879,879,879,879,0
20230607,101100,0,879,879,879,879,0
20230607,101000,0,879,879,879,879,0
20230607,100900,0,879,879,879,879,0
20230607,100800,0,879,879,879,879,0
20230607,100700,0,879,879,879,879,0
20230607,100600,0,879,879,879,879,0
20230607,100500,0,879,879,879,879,0
20230607,100400,0,879,879,879,879,0
20230607,100300,0,879,879,879,879,0
20230607,100200,0,879,879,879,879,0
20230607,100100,0,879,879,879,879,0
20230607,100000,0,879,879,879,879,0
20230607,095900,0,879,879,879,879,0
20230607,095800,0,879,879,879,879,0
20230607,095700,0,879,879,879,879,0
20230607,095600,0,879,879,879,879,0
20230607,095500,0,879,879,879,879,0
20230607,095400,0,879,879,879,879,0
20230607,095300,0,879,879,879,879,0
20230607,095200,0,879,879,879,879,0
20230607,095100,0,879,879,879,879,0
20230607,095000,0,879,879,879,879,0
20230607,094900,0,879,879,879,879,0
20230607,094800,0,879,879,879,879,0
20230607,094700,0,879,879,879,879,0
20230607,094600,0,879,879,879,879,0
20230607,094500,0,879,879,879,879,0
20230607,094400,0,879,879,879,879,0
20230607,094300,0,879,879,879,879,0
20230607,094200,0,879,879,879,879,0
20230607,094100,0,879,879,879,879,0
20230607,094000,0,879,879,879,879,0
20230607,093900,0,879,879,879,879,0
20230607,093800,0,879,879,879,879,0
20230607,093700,0,879,879,879,879,0
20230607,093600,0,879,879,879,879,0
20230607,093500,0,879,879,879,879,0
20230607,093400,0,879,879,879,879,0
20230607,093300,0,879,879,879,879,0
20230607,093200,0,879,879,879,879,0
20230607,093100,0,879,879,879,879,0
20230607,093000,0,879,879,879,879,0
20230607,092900,0,879,879,879,879,0
20230607,092800,0,879,879,879,879,0
20230607,092700,0,879,879,879,879,0
20230607,092600,0,879,879,879,879,0
20230607,092500,0,879,879,879,879,0
20230607,092400,0,879,879,879,879,0
20230607,092300,0,879,879,879,879,0
20230607,092200,0,879,879,879,879,0
20230607,092100,0,879,879,879,879,0
20230607,092000,0,879,879,879,879,0
20230607,091900,0,879,879,879,879,0
20230607,091800,0,879,879,879,879,0
20230607,091700,0,879,879,879,879,0
20230607,091600,0,879,879,879,879,0
20230607,091500,0,879,879,879,879,0
20230607,091400,0,879,879,879,879,0
20230607,091300,0,879,879,879,879,0
20230607,091200,0,879,879,879,879,0
20230607,091100,0,879,879,879,879,0
20230607,091000,0,879,879,879,879,0
20230607,090900,0,879,879,879,879,0
20230607,090800,0,879,879,879,879,0
20230607,090700,0,879,879,879,879,0
20230607,090600,0,879,879,879,879,0
20230607,090500,0,879,879,879,879,0
20230607,090400,0,879,879,879,879,0
20230607,090300,0,879,879,879,879,0
20230607,090200,0,879,879,879,879,0
20230607,090100,0,879,879,879,879,0
20230607,090000,0,879,879,879,879,0