KissMeData/185190/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,200400,1153600,1050,1000,1050,1000,1150
20230721,200300,1153600,1050,1050,1050,1050,0
20230721,200200,1153600,1050,1050,1050,1050,0
20230721,200100,1153600,1050,1050,1050,1050,0
20230721,200000,1153600,1050,1050,1050,1050,0
20230721,195900,1153600,1050,1050,1050,1050,0
20230721,195800,1153600,1050,1050,1050,1050,0
20230721,195700,1153600,1050,1050,1050,1050,0
20230721,195600,1153600,1050,1050,1050,1050,0
20230721,195500,1153600,1050,1050,1050,1050,0
20230721,195400,1153600,1050,1050,1050,1050,0
20230721,195300,1153600,1050,1050,1050,1050,0
20230721,195200,1153600,1050,1050,1050,1050,0
20230721,195100,1153600,1050,1050,1050,1050,0
20230721,195000,1153600,1050,1050,1050,1050,0
20230721,194900,1153600,1050,1050,1050,1050,0
20230721,194800,1153600,1050,1050,1050,1050,0
20230721,194700,1153600,1050,1050,1050,1050,0
20230721,194600,1153600,1050,1050,1050,1050,0
20230721,194500,1153600,1050,1050,1050,1050,0
20230721,194400,1153600,1050,1050,1050,1050,0
20230721,194300,1153600,1050,1050,1050,1050,0
20230721,194200,1153600,1050,1050,1050,1050,0
20230721,194100,1153600,1050,1050,1050,1050,0
20230721,194000,1153600,1050,1050,1050,1050,0
20230721,193900,1153600,1050,1050,1050,1050,0
20230721,193800,1153600,1050,1050,1050,1050,0
20230721,193700,1153600,1050,1050,1050,1050,0
20230721,193600,1153600,1050,1050,1050,1050,0
20230721,193500,1153600,1050,1050,1050,1050,0
20230721,193400,1153600,1050,1000,1050,1000,1150
20230721,193300,1153600,1050,1050,1050,1050,0
20230721,193200,1153600,1050,1050,1050,1050,0
20230721,193100,1153600,1050,1050,1050,1050,0
20230721,193000,1153600,1050,1050,1050,1050,0
20230721,192900,1153600,1050,1050,1050,1050,0
20230721,192800,1153600,1050,1050,1050,1050,0
20230721,192700,1153600,1050,1050,1050,1050,0
20230721,192600,1153600,1050,1050,1050,1050,0
20230721,192500,1153600,1050,1050,1050,1050,0
20230721,192400,1153600,1050,1050,1050,1050,0
20230721,192300,1153600,1050,1050,1050,1050,0
20230721,192200,1153600,1050,1050,1050,1050,0
20230721,192100,1153600,1050,1050,1050,1050,0
20230721,192000,1153600,1050,1050,1050,1050,0
20230721,191900,1153600,1050,1050,1050,1050,0
20230721,191800,1153600,1050,1050,1050,1050,0
20230721,191700,1153600,1050,1050,1050,1050,0
20230721,191600,1153600,1050,1050,1050,1050,0
20230721,191500,1153600,1050,1050,1050,1050,0
20230721,191400,1153600,1050,1050,1050,1050,0
20230721,191300,1153600,1050,1050,1050,1050,0
20230721,191200,1153600,1050,1050,1050,1050,0
20230721,191100,1153600,1050,1050,1050,1050,0
20230721,191000,1153600,1050,1050,1050,1050,0
20230721,190900,1153600,1050,1050,1050,1050,0
20230721,190800,1153600,1050,1050,1050,1050,0
20230721,190700,1153600,1050,1050,1050,1050,0
20230721,190600,1153600,1050,1050,1050,1050,0
20230721,190500,1153600,1050,1050,1050,1050,0
20230721,190400,1153600,1050,1000,1050,1000,1150
20230721,190300,1153600,1050,1050,1050,1050,0
20230721,190200,1153600,1050,1050,1050,1050,0
20230721,190100,1153600,1050,1050,1050,1050,0
20230721,190000,1153600,1050,1050,1050,1050,0
20230721,185900,1153600,1050,1050,1050,1050,0
20230721,185800,1153600,1050,1050,1050,1050,0
20230721,185700,1153600,1050,1050,1050,1050,0
20230721,185600,1153600,1050,1050,1050,1050,0
20230721,185500,1153600,1050,1050,1050,1050,0
20230721,185400,1153600,1050,1050,1050,1050,0
20230721,185300,1153600,1050,1050,1050,1050,0
20230721,185200,1153600,1050,1050,1050,1050,0
20230721,185100,1153600,1050,1050,1050,1050,0
20230721,185000,1153600,1050,1050,1050,1050,0
20230721,184900,1153600,1050,1050,1050,1050,0
20230721,184800,1153600,1050,1050,1050,1050,0
20230721,184700,1153600,1050,1050,1050,1050,0
20230721,184600,1153600,1050,1050,1050,1050,0
20230721,184500,1153600,1050,1050,1050,1050,0
20230721,184400,1153600,1050,1050,1050,1050,0
20230721,184300,1153600,1050,1050,1050,1050,0
20230721,184200,1153600,1050,1050,1050,1050,0
20230721,184100,1153600,1050,1050,1050,1050,0
20230721,184000,1153600,1050,1050,1050,1050,0
20230721,183900,1153600,1050,1050,1050,1050,0
20230721,183800,1153600,1050,1050,1050,1050,0
20230721,183700,1153600,1050,1050,1050,1050,0
20230721,183600,1153600,1050,1050,1050,1050,0
20230721,183500,1153600,1050,1050,1050,1050,0
20230721,183400,1153600,1050,1000,1050,1000,1150
20230721,183300,1153600,1050,1050,1050,1050,0
20230721,183200,1153600,1050,1050,1050,1050,0
20230721,183100,1153600,1050,1050,1050,1050,0
20230721,183000,1153600,1050,1050,1050,1050,0
20230721,182900,1153600,1050,1050,1050,1050,0
20230721,182800,1153600,1050,1050,1050,1050,0
20230721,182700,1153600,1050,1050,1050,1050,0
20230721,182600,1153600,1050,1050,1050,1050,0
20230721,182500,1153600,1050,1050,1050,1050,0
20230721,182400,1153600,1050,1050,1050,1050,0
20230721,182300,1153600,1050,1050,1050,1050,0
20230721,182200,1153600,1050,1050,1050,1050,0
20230721,182100,1153600,1050,1050,1050,1050,0
20230721,182000,1153600,1050,1050,1050,1050,0
20230721,181900,1153600,1050,1050,1050,1050,0
20230721,181800,1153600,1050,1050,1050,1050,0
20230721,181700,1153600,1050,1050,1050,1050,0
20230721,181600,1153600,1050,1050,1050,1050,0
20230721,181500,1153600,1050,1050,1050,1050,0
20230721,181400,1153600,1050,1050,1050,1050,0
20230721,181300,1153600,1050,1050,1050,1050,0
20230721,181200,1153600,1050,1050,1050,1050,0
20230721,181100,1153600,1050,1050,1050,1050,0
20230721,181000,1153600,1050,1050,1050,1050,0
20230721,180900,1153600,1050,1050,1050,1050,0
20230721,180800,1153600,1050,1050,1050,1050,0
20230721,180700,1153600,1050,1050,1050,1050,0
20230721,180600,1153600,1050,1050,1050,1050,0
20230721,180500,1153600,1050,1050,1050,1050,0
20230721,180400,1153600,1050,1000,1050,1000,1150
20230721,180300,1153600,1050,1050,1050,1050,0
20230721,180200,1153600,1050,1050,1050,1050,0
20230721,180100,1153600,1050,1050,1050,1050,0
20230721,180000,1153600,1050,1050,1050,1050,0
20230721,175900,1153600,1050,1050,1050,1050,0
20230721,175800,1153600,1050,1050,1050,1050,0
20230721,175700,1153600,1050,1050,1050,1050,0
20230721,175600,1153600,1050,1050,1050,1050,0
20230721,175500,1153600,1050,1050,1050,1050,0
20230721,175400,1153600,1050,1050,1050,1050,0
20230721,175300,1153600,1050,1050,1050,1050,0
20230721,175200,1153600,1050,1050,1050,1050,0
20230721,175100,1153600,1050,1050,1050,1050,0
20230721,175000,1153600,1050,1050,1050,1050,0
20230721,174900,1153600,1050,1050,1050,1050,0
20230721,174800,1153600,1050,1050,1050,1050,0
20230721,174700,1153600,1050,1050,1050,1050,0
20230721,174600,1153600,1050,1050,1050,1050,0
20230721,174500,1153600,1050,1050,1050,1050,0
20230721,174400,1153600,1050,1050,1050,1050,0
20230721,174300,1153600,1050,1050,1050,1050,0
20230721,174200,1153600,1050,1050,1050,1050,0
20230721,174100,1153600,1050,1050,1050,1050,0
20230721,174000,1153600,1050,1050,1050,1050,0
20230721,173900,1153600,1050,1050,1050,1050,0
20230721,173800,1153600,1050,1050,1050,1050,0
20230721,173700,1153600,1050,1050,1050,1050,0
20230721,173600,1153600,1050,1050,1050,1050,0
20230721,173500,1153600,1050,1050,1050,1050,0
20230721,173400,1153600,1050,1000,1050,1000,1150
20230721,173300,1153600,1050,1050,1050,1050,0
20230721,173200,1153600,1050,1050,1050,1050,0
20230721,173100,1153600,1050,1050,1050,1050,0
20230721,173000,1153600,1050,1050,1050,1050,0
20230721,172900,1153600,1050,1050,1050,1050,0
20230721,172800,1153600,1050,1050,1050,1050,0
20230721,172700,1153600,1050,1050,1050,1050,0
20230721,172600,1153600,1050,1050,1050,1050,0
20230721,172500,1153600,1050,1050,1050,1050,0
20230721,172400,1153600,1050,1050,1050,1050,0
20230721,172300,1153600,1050,1050,1050,1050,0
20230721,172200,1153600,1050,1050,1050,1050,0
20230721,172100,1153600,1050,1050,1050,1050,0
20230721,172000,1153600,1050,1050,1050,1050,0
20230721,171900,1153600,1050,1050,1050,1050,0
20230721,171800,1153600,1050,1050,1050,1050,0
20230721,171700,1153600,1050,1050,1050,1050,0
20230721,171600,1153600,1050,1050,1050,1050,0
20230721,171500,1153600,1050,1050,1050,1050,0
20230721,171400,1153600,1050,1050,1050,1050,0
20230721,171300,1153600,1050,1050,1050,1050,0
20230721,171200,1153600,1050,1050,1050,1050,0
20230721,171100,1153600,1050,1050,1050,1050,0
20230721,171000,1153600,1050,1050,1050,1050,0
20230721,170900,1153600,1050,1050,1050,1050,0
20230721,170800,1153600,1050,1050,1050,1050,0
20230721,170700,1153600,1050,1050,1050,1050,0
20230721,170600,1153600,1050,1050,1050,1050,0
20230721,170500,1153600,1050,1050,1050,1050,0
20230721,170400,1153600,1050,1000,1050,1000,1150
20230721,170300,1153600,1050,1050,1050,1050,0
20230721,170200,1153600,1050,1050,1050,1050,0
20230721,170100,1153600,1050,1050,1050,1050,0
20230721,170000,1153600,1050,1050,1050,1050,0
20230721,165900,1153600,1050,1050,1050,1050,0
20230721,165800,1153600,1050,1050,1050,1050,0
20230721,165700,1153600,1050,1050,1050,1050,0
20230721,165600,1153600,1050,1050,1050,1050,0
20230721,165500,1153600,1050,1050,1050,1050,0
20230721,165400,1153600,1050,1050,1050,1050,0
20230721,165300,1153600,1050,1050,1050,1050,0
20230721,165200,1153600,1050,1050,1050,1050,0
20230721,165100,1153600,1050,1050,1050,1050,0
20230721,165000,1153600,1050,1050,1050,1050,0
20230721,164900,1153600,1050,1050,1050,1050,0
20230721,164800,1153600,1050,1050,1050,1050,0
20230721,164700,1153600,1050,1050,1050,1050,0
20230721,164600,1153600,1050,1050,1050,1050,0
20230721,164500,1153600,1050,1050,1050,1050,0
20230721,164400,1153600,1050,1050,1050,1050,0
20230721,164300,1153600,1050,1050,1050,1050,0
20230721,164200,1153600,1050,1050,1050,1050,0
20230721,164100,1153600,1050,1050,1050,1050,0
20230721,164000,1153600,1050,1050,1050,1050,0
20230721,163900,1153600,1050,1050,1050,1050,0
20230721,163800,1153600,1050,1050,1050,1050,0
20230721,163700,1153600,1050,1050,1050,1050,0
20230721,163600,1153600,1050,1050,1050,1050,0
20230721,163500,1153600,1050,1050,1050,1050,0
20230721,163400,1153600,1050,1000,1050,1000,1150
20230721,163300,1153600,1050,1050,1050,1050,0
20230721,163200,1153600,1050,1050,1050,1050,0
20230721,163100,1153600,1050,1050,1050,1050,0
20230721,163000,1153600,1050,1050,1050,1050,0
20230721,162900,1153600,1050,1050,1050,1050,0
20230721,162800,1153600,1050,1050,1050,1050,0
20230721,162700,1153600,1050,1050,1050,1050,0
20230721,162600,1153600,1050,1050,1050,1050,0
20230721,162500,1153600,1050,1050,1050,1050,0
20230721,162400,1153600,1050,1050,1050,1050,0
20230721,162300,1153600,1050,1050,1050,1050,0
20230721,162200,1153600,1050,1050,1050,1050,0
20230721,162100,1153600,1050,1050,1050,1050,0
20230721,162000,1153600,1050,1050,1050,1050,0
20230721,161900,1153600,1050,1050,1050,1050,0
20230721,161800,1153600,1050,1050,1050,1050,0
20230721,161700,1153600,1050,1050,1050,1050,0
20230721,161600,1153600,1050,1050,1050,1050,0
20230721,161500,1153600,1050,1050,1050,1050,0
20230721,161400,1153600,1050,1050,1050,1050,0
20230721,161300,1153600,1050,1050,1050,1050,0
20230721,161200,1153600,1050,1050,1050,1050,0
20230721,161100,1153600,1050,1050,1050,1050,0
20230721,161000,1153600,1050,1050,1050,1050,0
20230721,160900,1153600,1050,1050,1050,1050,0
20230721,160800,1153600,1050,1050,1050,1050,0
20230721,160700,1153600,1050,1050,1050,1050,0
20230721,160600,1153600,1050,1050,1050,1050,0
20230721,160500,1153600,1050,1050,1050,1050,0
20230721,160400,1153600,1050,1000,1050,1000,1150
20230721,160300,1153600,1050,1050,1050,1050,0
20230721,160200,1153600,1050,1050,1050,1050,0
20230721,160100,1153600,1050,1050,1050,1050,0
20230721,160000,1153600,1050,1050,1050,1050,0
20230721,155900,1153600,1050,1050,1050,1050,0
20230721,155800,1153600,1050,1050,1050,1050,0
20230721,155700,1153600,1050,1050,1050,1050,0
20230721,155600,1153600,1050,1050,1050,1050,0
20230721,155500,1153600,1050,1050,1050,1050,0
20230721,155400,1153600,1050,1050,1050,1050,0
20230721,155300,1153600,1050,1050,1050,1050,0
20230721,155200,1153600,1050,1050,1050,1050,0
20230721,155100,1153600,1050,1050,1050,1050,0
20230721,155000,1153600,1050,1050,1050,1050,0
20230721,154900,1153600,1050,1050,1050,1050,0
20230721,154800,1153600,1050,1050,1050,1050,0
20230721,154700,1153600,1050,1050,1050,1050,0
20230721,154600,1153600,1050,1050,1050,1050,0
20230721,154500,1153600,1050,1050,1050,1050,0
20230721,154400,1153600,1050,1050,1050,1050,0
20230721,154300,1153600,1050,1050,1050,1050,0
20230721,154200,1153600,1050,1050,1050,1050,0
20230721,154100,1153600,1050,1050,1050,1050,0
20230721,154000,1153600,1050,1050,1050,1050,0
20230721,153900,1153600,1050,1050,1050,1050,0
20230721,153800,1153600,1050,1050,1050,1050,0
20230721,153700,1153600,1050,1050,1050,1050,0
20230721,153600,1153600,1050,1050,1050,1050,0
20230721,153500,1153600,1050,1050,1050,1050,0
20230721,153400,1153600,1050,1000,1050,1000,1150
20230721,153300,1153600,1050,1050,1050,1050,0
20230721,153200,1153600,1050,1050,1050,1050,0
20230721,153100,1153600,1050,1050,1050,1050,0
20230721,153000,1153600,1050,1050,1050,1050,0
20230721,152900,1153600,1050,1050,1050,1050,0
20230721,152800,1153600,1050,1050,1050,1050,0
20230721,152700,1153600,1050,1050,1050,1050,0
20230721,152600,1153600,1050,1050,1050,1050,0
20230721,152500,1153600,1050,1050,1050,1050,0
20230721,152400,1153600,1050,1050,1050,1050,0
20230721,152300,1153600,1050,1050,1050,1050,0
20230721,152200,1153600,1050,1050,1050,1050,0
20230721,152100,1153600,1050,1050,1050,1050,0
20230721,152000,1153600,1050,1050,1050,1050,0
20230721,151900,1153600,1050,1000,1050,1000,1150
20230721,151800,1100,1100,1100,1100,1100,0
20230721,151700,1100,1100,1100,1100,1100,0
20230721,151600,1100,1100,1100,1100,1100,0
20230721,151500,1100,1100,1100,1100,1100,0
20230721,151400,1100,1100,1100,1100,1100,0
20230721,151300,1100,1100,1100,1100,1100,0
20230721,151200,1100,1100,1100,1100,1100,0
20230721,151100,1100,1100,1100,1100,1100,0
20230721,151000,1100,1100,1100,1100,1100,0
20230721,150900,1100,1100,1100,1100,1100,0
20230721,150800,1100,1100,1100,1100,1100,0
20230721,150700,1100,1100,1100,1100,1100,0
20230721,150600,1100,1100,1100,1100,1100,0
20230721,150500,1100,1100,1100,1100,1100,0
20230721,150400,1100,1100,1100,1100,1100,0
20230721,150300,1100,1100,1100,1100,1100,0
20230721,150200,1100,1100,1100,1100,1100,0
20230721,150100,1100,1100,1100,1100,1100,0
20230721,150000,1100,1100,1100,1100,1100,0
20230721,145900,1100,1100,1100,1100,1100,0
20230721,145800,1100,1100,1100,1100,1100,0
20230721,145700,1100,1100,1100,1100,1100,0
20230721,145600,1100,1100,1100,1100,1100,0
20230721,145500,1100,1100,1100,1100,1100,0
20230721,145400,1100,1100,1100,1100,1100,0
20230721,145300,1100,1100,1100,1100,1100,0
20230721,145200,1100,1100,1100,1100,1100,0
20230721,145100,1100,1100,1100,1100,1100,0
20230721,145000,1100,1100,1100,1100,1100,0
20230721,144900,1100,1100,1100,1100,1100,0
20230721,144800,1100,1100,1100,1100,1100,0
20230721,144700,1100,1100,1100,1100,1100,0
20230721,144600,1100,1100,1100,1100,1100,0
20230721,144500,1100,1100,1100,1100,1100,0
20230721,144400,1100,1100,1100,1100,1100,0
20230721,144300,1100,1100,1100,1100,1100,0
20230721,144200,1100,1100,1100,1100,1100,0
20230721,144100,1100,1100,1100,1100,1100,0
20230721,144000,1100,1100,1100,1100,1100,0
20230721,143900,1100,1100,1100,1100,1100,0
20230721,143800,1100,1100,1100,1100,1100,0
20230721,143700,1100,1100,1100,1100,1100,0
20230721,143600,1100,1100,1100,1100,1100,0
20230721,143500,1100,1100,1100,1100,1100,0
20230721,143400,1100,1100,1100,1100,1100,0
20230721,143300,1100,1100,1100,1100,1100,0
20230721,143200,1100,1100,1100,1100,1100,0
20230721,143100,1100,1100,1100,1100,1100,0
20230721,143000,1100,1100,1100,1100,1100,0
20230721,142900,1100,1100,1100,1100,1100,0
20230721,142800,1100,1100,1100,1100,1100,0
20230721,142700,1100,1100,1100,1100,1100,0
20230721,142600,1100,1100,1100,1100,1100,0
20230721,142500,1100,1100,1100,1100,1100,0
20230721,142400,1100,1100,1100,1100,1100,0
20230721,142300,1100,1100,1100,1100,1100,0
20230721,142200,1100,1100,1100,1100,1100,0
20230721,142100,1100,1100,1100,1100,1100,0
20230721,142000,1100,1100,1100,1100,1100,0
20230721,141900,1100,1100,1100,1100,1100,0
20230721,141800,1100,1100,1100,1100,1100,0
20230721,141700,1100,1100,1100,1100,1100,0
20230721,141600,1100,1100,1100,1100,1100,0
20230721,141500,1100,1100,1100,1100,1100,0
20230721,141400,1100,1100,1100,1100,1100,0
20230721,141300,1100,1100,1100,1100,1100,0
20230721,141200,1100,1100,1100,1100,1100,0
20230721,141100,1100,1100,1100,1100,1100,0
20230721,141000,1100,1100,1100,1100,1100,0
20230721,140900,1100,1100,1100,1100,1100,0
20230721,140800,1100,1100,1100,1100,1100,0
20230721,140700,1100,1100,1100,1100,1100,0
20230721,140600,1100,1100,1100,1100,1100,0
20230721,140500,1100,1100,1100,1100,1100,0
20230721,140400,1100,1100,1100,1100,1100,0
20230721,140300,1100,1100,1100,1100,1100,0
20230721,140200,1100,1100,1100,1100,1100,0
20230721,140100,1100,1100,1100,1100,1100,0
20230721,140000,1100,1100,1100,1100,1100,0
20230721,135900,1100,1100,1100,1100,1100,0
20230721,135800,1100,1100,1100,1100,1100,0
20230721,135700,1100,1100,1100,1100,1100,0
20230721,135600,1100,1100,1100,1100,1100,0
20230721,135500,1100,1100,1100,1100,1100,0
20230721,135400,1100,1100,1100,1100,1100,0
20230721,135300,1100,1100,1100,1100,1100,0
20230721,135200,1100,1100,1100,1100,1100,0
20230721,135100,1100,1100,1100,1100,1100,0
20230721,135000,1100,1100,1100,1100,1100,0
20230721,134900,1100,1100,1100,1100,1100,0
20230721,134800,1100,1100,1100,1100,1100,0
20230721,134700,1100,1100,1100,1100,1100,0
20230721,134600,1100,1100,1100,1100,1100,0
20230721,134500,1100,1100,1100,1100,1100,0
20230721,134400,1100,1100,1100,1100,1100,0
20230721,134300,1100,1100,1100,1100,1100,0
20230721,134200,1100,1100,1100,1100,1100,0
20230721,134100,1100,1100,1100,1100,1100,0
20230721,134000,1100,1100,1100,1100,1100,0
20230721,133900,1100,1100,1100,1100,1100,0
20230721,133800,1100,1100,1100,1100,1100,0
20230721,133700,1100,1100,1100,1100,1100,0
20230721,133600,1100,1100,1100,1100,1100,0
20230721,133500,1100,1100,1100,1100,1100,0
20230721,133400,1100,1100,1100,1100,1100,0
20230721,133300,1100,1100,1100,1100,1100,0
20230721,133200,1100,1100,1100,1100,1100,0
20230721,133100,1100,1100,1100,1100,1100,0
20230721,133000,1100,1100,1100,1100,1100,0
20230721,132900,1100,1100,1100,1100,1100,0
20230721,132800,1100,1100,1100,1100,1100,0
20230721,132700,1100,1100,1100,1100,1100,0
20230721,132600,1100,1100,1100,1100,1100,0
20230721,132500,1100,1100,1100,1100,1100,0
20230721,132400,1100,1100,1100,1100,1100,0
20230721,132300,1100,1100,1100,1100,1100,0
20230721,132200,1100,1100,1100,1100,1100,0
20230721,132100,1100,1100,1100,1100,1100,0
20230721,132000,1100,1100,1100,1100,1100,0
20230721,131900,1100,1100,1100,1100,1100,0
20230721,131800,1100,1100,1100,1100,1100,0
20230721,131700,1100,1100,1100,1100,1100,0
20230721,131600,1100,1100,1100,1100,1100,0
20230721,131500,1100,1100,1100,1100,1100,0
20230721,131400,1100,1100,1100,1100,1100,0
20230721,131300,1100,1100,1100,1100,1100,0
20230721,131200,1100,1100,1100,1100,1100,0
20230721,131100,1100,1100,1100,1100,1100,0
20230721,131000,1100,1100,1100,1100,1100,0
20230721,130900,1100,1100,1100,1100,1100,0
20230721,130800,1100,1100,1100,1100,1100,0
20230721,130700,1100,1100,1100,1100,1100,0
20230721,130600,1100,1100,1100,1100,1100,0
20230721,130500,1100,1100,1100,1100,1100,0
20230721,130400,1100,1100,1100,1100,1100,0
20230721,130300,1100,1100,1100,1100,1100,0
20230721,130200,1100,1100,1100,1100,1100,0
20230721,130100,1100,1100,1100,1100,1100,0
20230721,130000,1100,1100,1100,1100,1100,0
20230721,125900,1100,1100,1100,1100,1100,0
20230721,125800,1100,1100,1100,1100,1100,0
20230721,125700,1100,1100,1100,1100,1100,0
20230721,125600,1100,1100,1100,1100,1100,0
20230721,125500,1100,1100,1100,1100,1100,0
20230721,125400,1100,1100,1100,1100,1100,0
20230721,125300,1100,1100,1100,1100,1100,0
20230721,125200,1100,1100,1100,1100,1100,0
20230721,125100,1100,1100,1100,1100,1100,0
20230721,125000,1100,1100,1100,1100,1100,0
20230721,124900,1100,1100,1100,1100,1100,0
20230721,124800,1100,1100,1100,1100,1100,0
20230721,124700,1100,1100,1100,1100,1100,0
20230721,124600,1100,1100,1100,1100,1100,0
20230721,124500,1100,1100,1100,1100,1100,0
20230721,124400,1100,1100,1100,1100,1100,0
20230721,124300,1100,1100,1100,1100,1100,0
20230721,124200,1100,1100,1100,1100,1100,0
20230721,124100,1100,1100,1100,1100,1100,0
20230721,124000,1100,1100,1100,1100,1100,0
20230721,123900,1100,1100,1100,1100,1100,0
20230721,123800,1100,1100,1100,1100,1100,0
20230721,123700,1100,1100,1100,1100,1100,0
20230721,123600,1100,1100,1100,1100,1100,0
20230721,123500,1100,1100,1100,1100,1100,0
20230721,123400,1100,1100,1100,1100,1100,0
20230721,123300,1100,1100,1100,1100,1100,0
20230721,123200,1100,1100,1100,1100,1100,0
20230721,123100,1100,1100,1100,1100,1100,0
20230721,123000,1100,1100,1100,1100,1100,0
20230721,122900,1100,1100,1100,1100,1100,0
20230721,122800,1100,1100,1100,1100,1100,0
20230721,122700,1100,1100,1100,1100,1100,0
20230721,122600,1100,1100,1100,1100,1100,0
20230721,122500,1100,1100,1100,1100,1100,0
20230721,122400,1100,1100,1100,1100,1100,0
20230721,122300,1100,1100,1100,1100,1100,0
20230721,122200,1100,1100,1100,1100,1100,0
20230721,122100,1100,1100,1100,1100,1100,0
20230721,122000,1100,1100,1100,1100,1100,0
20230721,121900,1100,1100,1100,1100,1100,0
20230721,121800,1100,1100,1100,1100,1100,0
20230721,121700,1100,1100,1100,1100,1100,0
20230721,121600,1100,1100,1100,1100,1100,0
20230721,121500,1100,1100,1100,1100,1100,0
20230721,121400,1100,1100,1100,1100,1100,0
20230721,121300,1100,1100,1100,1100,1100,0
20230721,121200,1100,1100,1100,1100,1100,0
20230721,121100,1100,1100,1100,1100,1100,0
20230721,121000,1100,1100,1100,1100,1100,0
20230721,120900,1100,1100,1100,1100,1100,0
20230721,120800,1100,1100,1100,1100,1100,0
20230721,120700,1100,1100,1100,1100,1100,0
20230721,120600,1100,1100,1100,1100,1100,0
20230721,120500,1100,1100,1100,1100,1100,0
20230721,120400,1100,1100,1100,1100,1100,0
20230721,120300,1100,1100,1100,1100,1100,0
20230721,120200,1100,1100,1100,1100,1100,0
20230721,120100,1100,1100,1100,1100,1100,0
20230721,120000,1100,1100,1100,1100,1100,0
20230721,115900,1100,1100,1100,1100,1100,0
20230721,115800,1100,1100,1100,1100,1100,0
20230721,115700,1100,1100,1100,1100,1100,0
20230721,115600,1100,1100,1100,1100,1100,0
20230721,115500,1100,1100,1100,1100,1100,0
20230721,115400,1100,1100,1100,1100,1100,0
20230721,115300,1100,1100,1100,1100,1100,0
20230721,115200,1100,1100,1100,1100,1100,0
20230721,115100,1100,1100,1100,1100,1100,0
20230721,115000,1100,1100,1100,1100,1100,0
20230721,114900,1100,1100,1100,1100,1100,0
20230721,114800,1100,1100,1100,1100,1100,0
20230721,114700,1100,1100,1100,1100,1100,0
20230721,114600,1100,1100,1100,1100,1100,0
20230721,114500,1100,1100,1100,1100,1100,0
20230721,114400,1100,1100,1100,1100,1100,0
20230721,114300,1100,1100,1100,1100,1100,0
20230721,114200,1100,1100,1100,1100,1100,0
20230721,114100,1100,1100,1100,1100,1100,0
20230721,114000,1100,1100,1100,1100,1100,0
20230721,113900,1100,1100,1100,1100,1100,0
20230721,113800,1100,1100,1100,1100,1100,0
20230721,113700,1100,1100,1100,1100,1100,0
20230721,113600,1100,1100,1100,1100,1100,0
20230721,113500,1100,1100,1100,1100,1100,0
20230721,113400,1100,1100,1100,1100,1100,0
20230721,113300,1100,1100,1100,1100,1100,0
20230721,113200,1100,1100,1100,1100,1100,0
20230721,113100,1100,1100,1100,1100,1100,0
20230721,113000,1100,1100,1100,1100,1100,0
20230721,112900,1100,1100,1100,1100,1100,0
20230721,112800,1100,1100,1100,1100,1100,0
20230721,112700,1100,1100,1100,1100,1100,0
20230721,112600,1100,1100,1100,1100,1100,0
20230721,112500,1100,1100,1100,1100,1100,0
20230721,112400,1100,1100,1100,1100,1100,0
20230721,112300,1100,1100,1100,1100,1100,0
20230721,112200,1100,1100,1100,1100,1100,0
20230721,112100,1100,1100,1100,1100,1100,0
20230721,112000,1100,1100,1100,1100,1100,0
20230721,111900,1100,1100,1100,1100,1100,0
20230721,111800,1100,1100,1100,1100,1100,0
20230721,111700,1100,1100,1100,1100,1100,0
20230721,111600,1100,1100,1100,1100,1100,0
20230721,111500,1100,1100,1100,1100,1100,0
20230721,111400,1100,1100,1100,1100,1100,0
20230721,111300,1100,1100,1100,1100,1100,0
20230721,111200,1100,1100,1100,1100,1100,0
20230721,111100,1100,1100,1100,1100,1100,0
20230721,111000,1100,1100,1100,1100,1100,0
20230721,110900,1100,1100,1100,1100,1100,0
20230721,110800,1100,1100,1100,1100,1100,0
20230721,110700,1100,1100,1100,1100,1100,0
20230721,110600,1100,1100,1100,1100,1100,0
20230721,110500,1100,1100,1100,1100,1100,0
20230721,110400,1100,1100,1100,1100,1100,0
20230721,110300,1100,1100,1100,1100,1100,0
20230721,110200,1100,1100,1100,1100,1100,0
20230721,110100,1100,1100,1100,1100,1100,0
20230721,110000,1100,1100,1100,1100,1100,0
20230721,105900,1100,1100,1100,1100,1100,0
20230721,105800,1100,1100,1100,1100,1100,0
20230721,105700,1100,1100,1100,1100,1100,0
20230721,105600,1100,1100,1100,1100,1100,0
20230721,105500,1100,1100,1100,1100,1100,0
20230721,105400,1100,1100,1100,1100,1100,0
20230721,105300,1100,1100,1100,1100,1100,0
20230721,105200,1100,1100,1100,1100,1100,0
20230721,105100,1100,1100,1100,1100,1100,0
20230721,105000,1100,1100,1100,1100,1100,0
20230721,104900,1100,1100,1100,1100,1100,0
20230721,104800,1100,1100,1100,1100,1100,0
20230721,104700,1100,1100,1100,1100,1100,0
20230721,104600,1100,1100,1100,1100,1100,0
20230721,104500,1100,1100,1100,1100,1100,0
20230721,104400,1100,1100,1100,1100,1100,0
20230721,104300,1100,1100,1100,1100,1100,0
20230721,104200,1100,1100,1100,1100,1100,0
20230721,104100,1100,1100,1100,1100,1100,0
20230721,104000,1100,1100,1100,1100,1100,0
20230721,103900,1100,1100,1100,1100,1100,0
20230721,103800,1100,1100,1100,1100,1100,0
20230721,103700,1100,1100,1100,1100,1100,0
20230721,103600,1100,1100,1100,1100,1100,0
20230721,103500,1100,1100,1100,1100,1100,0
20230721,103400,1100,1100,1100,1100,1100,0
20230721,103300,1100,1100,1100,1100,1100,0
20230721,103200,1100,1100,1100,1100,1100,0
20230721,103100,1100,1100,1100,1100,1100,0
20230721,103000,1100,1100,1100,1100,1100,0
20230721,102900,1100,1100,1100,1100,1100,0
20230721,102800,1100,1100,1100,1100,1100,0
20230721,102700,1100,1100,1100,1100,1100,0
20230721,102600,1100,1100,1100,1100,1100,0
20230721,102500,1100,1100,1100,1100,1100,0
20230721,102400,1100,1100,1100,1100,1100,0
20230721,102300,1100,1100,1100,1100,1100,0
20230721,102200,1100,1100,1100,1100,1100,0
20230721,102100,1100,1100,1100,1100,1100,0
20230721,102000,1100,1100,1100,1100,1100,0
20230721,101900,1100,1100,1100,1100,1100,0
20230721,101800,1100,1100,1100,1100,1100,0
20230721,101700,1100,1100,1100,1100,1100,0
20230721,101600,1100,1100,1100,1100,1100,0
20230721,101500,1100,1100,1100,1100,1100,0
20230721,101400,1100,1100,1100,1100,1100,0
20230721,101300,1100,1100,1100,1100,1100,0
20230721,101200,1100,1100,1100,1100,1100,0
20230721,101100,1100,1100,1100,1100,1100,0
20230721,101000,1100,1100,1100,1100,1100,0
20230721,100900,1100,1100,1100,1100,1100,0
20230721,100800,1100,1100,1100,1100,1100,0
20230721,100700,1100,1100,1100,1100,1100,0
20230721,100600,1100,1100,1100,1100,1100,0
20230721,100500,1100,1100,1100,1100,1100,0
20230721,100400,1100,1100,1100,1100,1100,0
20230721,100300,1100,1100,1100,1100,1100,0
20230721,100200,1100,1100,1100,1100,1100,0
20230721,100100,1100,1100,1100,1100,1100,0
20230721,100000,1100,1100,1100,1100,1100,0
20230721,095900,1100,1100,1100,1100,1100,0
20230721,095800,1100,1100,1100,1100,1100,0
20230721,095700,1100,1100,1100,1100,1100,0
20230721,095600,1100,1100,1100,1100,1100,0
20230721,095500,1100,1100,1100,1100,1100,0
20230721,095400,1100,1100,1100,1100,1100,0
20230721,095300,1100,1100,1100,1100,1100,0
20230721,095200,1100,1100,1100,1100,1100,0
20230721,095100,1100,1100,1100,1100,1100,0
20230721,095000,1100,1100,1100,1100,1100,0
20230721,094900,1100,1100,1100,1100,1100,0
20230721,094800,1100,1100,1100,1100,1100,0
20230721,094700,1100,1100,1100,1100,1100,0
20230721,094600,1100,1100,1100,1100,1100,0
20230721,094500,1100,1100,1100,1100,1100,0
20230721,094400,1100,1100,1100,1100,1100,0
20230721,094300,1100,1100,1100,1100,1100,0
20230721,094200,1100,1100,1100,1100,1100,0
20230721,094100,1100,1100,1100,1100,1100,0
20230721,094000,1100,1100,1100,1100,1100,0
20230721,093900,1100,1100,1100,1100,1100,0
20230721,093800,1100,1100,1100,1100,1100,0
20230721,093700,1100,1100,1100,1100,1100,0
20230721,093600,1100,1100,1100,1100,1100,0
20230721,093500,1100,1100,1100,1100,1100,0
20230721,093400,1100,1100,1100,1100,1100,0
20230721,093300,1100,1100,1100,1100,1100,0
20230721,093200,1100,1100,1100,1100,1100,0
20230721,093100,1100,1100,1100,1100,1100,0
20230721,093000,1100,1100,1100,1100,1100,0
20230721,092900,1100,1100,1100,1100,1100,0
20230721,092800,1100,1100,1100,1100,1100,0
20230721,092700,1100,1100,1100,1100,1100,0
20230721,092600,1100,1100,1100,1100,1100,0
20230721,092500,1100,1100,1100,1100,1100,0
20230721,092400,1100,1100,1100,1100,1100,0
20230721,092300,1100,1100,1100,1100,1100,0
20230721,092200,1100,1100,1100,1100,1100,0
20230721,092100,1100,1100,1100,1100,1100,0
20230721,092000,1100,1100,1100,1100,1100,0
20230721,091900,1100,1100,1100,1100,1100,0
20230721,091800,1100,1100,1100,1100,1100,0
20230721,091700,1100,1100,1100,1100,1100,0
20230721,091600,1100,1100,1100,1100,1100,0
20230721,091500,1100,1100,1100,1100,1100,0
20230721,091400,1100,1100,1100,1100,1100,0
20230721,091300,1100,1100,1100,1100,1100,0
20230721,091200,1100,1100,1100,1100,1100,0
20230721,091100,1100,1100,1100,1100,1100,0
20230721,091000,1100,1100,1100,1100,1100,0
20230721,090900,1100,1100,1100,1100,1100,1
20230721,090800,0,999,999,999,999,0
20230721,090700,0,999,999,999,999,0
20230721,090600,0,999,999,999,999,0
20230721,090500,0,999,999,999,999,0
20230721,090400,0,999,999,999,999,0
20230721,090300,0,999,999,999,999,0
20230721,090200,0,999,999,999,999,0
20230721,090100,0,999,999,999,999,0
20230721,090000,0,999,999,999,999,0