KissMeData/185190/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,200500,2705624,999,999,999,999,1
20230824,200400,2705624,999,999,999,999,0
20230824,200300,2705624,999,999,999,999,0
20230824,200200,2705624,999,999,999,999,0
20230824,200100,2705624,999,999,999,999,0
20230824,200000,2705624,999,999,999,999,0
20230824,195900,2705624,999,999,999,999,0
20230824,195800,2705624,999,999,999,999,0
20230824,195700,2705624,999,999,999,999,0
20230824,195600,2705624,999,999,999,999,0
20230824,195500,2705624,999,999,999,999,0
20230824,195400,2705624,999,999,999,999,0
20230824,195300,2705624,999,999,999,999,0
20230824,195200,2705624,999,999,999,999,0
20230824,195100,2705624,999,999,999,999,0
20230824,195000,2705624,999,999,999,999,0
20230824,194900,2705624,999,999,999,999,0
20230824,194800,2705624,999,999,999,999,0
20230824,194700,2705624,999,999,999,999,0
20230824,194600,2705624,999,999,999,999,0
20230824,194500,2705624,999,999,999,999,0
20230824,194400,2705624,999,999,999,999,0
20230824,194300,2705624,999,999,999,999,0
20230824,194200,2705624,999,999,999,999,0
20230824,194100,2705624,999,999,999,999,0
20230824,194000,2705624,999,999,999,999,0
20230824,193900,2705624,999,999,999,999,0
20230824,193800,2705624,999,999,999,999,0
20230824,193700,2705624,999,999,999,999,0
20230824,193600,2705624,999,999,999,999,0
20230824,193500,2705624,999,999,999,999,1
20230824,193400,2705624,999,999,999,999,0
20230824,193300,2705624,999,999,999,999,0
20230824,193200,2705624,999,999,999,999,0
20230824,193100,2705624,999,999,999,999,0
20230824,193000,2705624,999,999,999,999,0
20230824,192900,2705624,999,999,999,999,0
20230824,192800,2705624,999,999,999,999,0
20230824,192700,2705624,999,999,999,999,0
20230824,192600,2705624,999,999,999,999,0
20230824,192500,2705624,999,999,999,999,0
20230824,192400,2705624,999,999,999,999,0
20230824,192300,2705624,999,999,999,999,0
20230824,192200,2705624,999,999,999,999,0
20230824,192100,2705624,999,999,999,999,0
20230824,192000,2705624,999,999,999,999,0
20230824,191900,2705624,999,999,999,999,0
20230824,191800,2705624,999,999,999,999,0
20230824,191700,2705624,999,999,999,999,0
20230824,191600,2705624,999,999,999,999,0
20230824,191500,2705624,999,999,999,999,0
20230824,191400,2705624,999,999,999,999,0
20230824,191300,2705624,999,999,999,999,0
20230824,191200,2705624,999,999,999,999,0
20230824,191100,2705624,999,999,999,999,0
20230824,191000,2705624,999,999,999,999,0
20230824,190900,2705624,999,999,999,999,0
20230824,190800,2705624,999,999,999,999,0
20230824,190700,2705624,999,999,999,999,0
20230824,190600,2705624,999,999,999,999,0
20230824,190500,2705624,999,999,999,999,1
20230824,190400,2705624,999,999,999,999,0
20230824,190300,2705624,999,999,999,999,0
20230824,190200,2705624,999,999,999,999,0
20230824,190100,2705624,999,999,999,999,0
20230824,190000,2705624,999,999,999,999,0
20230824,185900,2705624,999,999,999,999,0
20230824,185800,2705624,999,999,999,999,0
20230824,185700,2705624,999,999,999,999,0
20230824,185600,2705624,999,999,999,999,0
20230824,185500,2705624,999,999,999,999,0
20230824,185400,2705624,999,999,999,999,0
20230824,185300,2705624,999,999,999,999,0
20230824,185200,2705624,999,999,999,999,0
20230824,185100,2705624,999,999,999,999,0
20230824,185000,2705624,999,999,999,999,0
20230824,184900,2705624,999,999,999,999,0
20230824,184800,2705624,999,999,999,999,0
20230824,184700,2705624,999,999,999,999,0
20230824,184600,2705624,999,999,999,999,0
20230824,184500,2705624,999,999,999,999,0
20230824,184400,2705624,999,999,999,999,0
20230824,184300,2705624,999,999,999,999,0
20230824,184200,2705624,999,999,999,999,0
20230824,184100,2705624,999,999,999,999,0
20230824,184000,2705624,999,999,999,999,0
20230824,183900,2705624,999,999,999,999,0
20230824,183800,2705624,999,999,999,999,0
20230824,183700,2705624,999,999,999,999,0
20230824,183600,2705624,999,999,999,999,0
20230824,183500,2705624,999,999,999,999,1
20230824,183400,2705624,999,999,999,999,0
20230824,183300,2705624,999,999,999,999,0
20230824,183200,2705624,999,999,999,999,0
20230824,183100,2705624,999,999,999,999,0
20230824,183000,2705624,999,999,999,999,0
20230824,182900,2705624,999,999,999,999,0
20230824,182800,2705624,999,999,999,999,0
20230824,182700,2705624,999,999,999,999,0
20230824,182600,2705624,999,999,999,999,0
20230824,182500,2705624,999,999,999,999,0
20230824,182400,2705624,999,999,999,999,0
20230824,182300,2705624,999,999,999,999,0
20230824,182200,2705624,999,999,999,999,0
20230824,182100,2705624,999,999,999,999,0
20230824,182000,2705624,999,999,999,999,0
20230824,181900,2705624,999,999,999,999,0
20230824,181800,2705624,999,999,999,999,0
20230824,181700,2705624,999,999,999,999,0
20230824,181600,2705624,999,999,999,999,0
20230824,181500,2705624,999,999,999,999,0
20230824,181400,2705624,999,999,999,999,0
20230824,181300,2705624,999,999,999,999,0
20230824,181200,2705624,999,999,999,999,0
20230824,181100,2705624,999,999,999,999,0
20230824,181000,2705624,999,999,999,999,0
20230824,180900,2705624,999,999,999,999,0
20230824,180800,2705624,999,999,999,999,0
20230824,180700,2705624,999,999,999,999,0
20230824,180600,2705624,999,999,999,999,0
20230824,180500,2705624,999,999,999,999,1
20230824,180400,2705624,999,999,999,999,0
20230824,180300,2705624,999,999,999,999,0
20230824,180200,2705624,999,999,999,999,0
20230824,180100,2705624,999,999,999,999,0
20230824,180000,2705624,999,999,999,999,0
20230824,175900,2705624,999,999,999,999,0
20230824,175800,2705624,999,999,999,999,0
20230824,175700,2705624,999,999,999,999,0
20230824,175600,2705624,999,999,999,999,0
20230824,175500,2705624,999,999,999,999,0
20230824,175400,2705624,999,999,999,999,0
20230824,175300,2705624,999,999,999,999,0
20230824,175200,2705624,999,999,999,999,0
20230824,175100,2705624,999,999,999,999,0
20230824,175000,2705624,999,999,999,999,0
20230824,174900,2705624,999,999,999,999,0
20230824,174800,2705624,999,999,999,999,0
20230824,174700,2705624,999,999,999,999,0
20230824,174600,2705624,999,999,999,999,0
20230824,174500,2705624,999,999,999,999,0
20230824,174400,2705624,999,999,999,999,0
20230824,174300,2705624,999,999,999,999,0
20230824,174200,2705624,999,999,999,999,0
20230824,174100,2705624,999,999,999,999,0
20230824,174000,2705624,999,999,999,999,0
20230824,173900,2705624,999,999,999,999,0
20230824,173800,2705624,999,999,999,999,0
20230824,173700,2705624,999,999,999,999,0
20230824,173600,2705624,999,999,999,999,0
20230824,173500,2705624,999,999,999,999,1
20230824,173400,2705624,999,999,999,999,0
20230824,173300,2705624,999,999,999,999,0
20230824,173200,2705624,999,999,999,999,0
20230824,173100,2705624,999,999,999,999,0
20230824,173000,2705624,999,999,999,999,0
20230824,172900,2705624,999,999,999,999,0
20230824,172800,2705624,999,999,999,999,0
20230824,172700,2705624,999,999,999,999,0
20230824,172600,2705624,999,999,999,999,0
20230824,172500,2705624,999,999,999,999,0
20230824,172400,2705624,999,999,999,999,0
20230824,172300,2705624,999,999,999,999,0
20230824,172200,2705624,999,999,999,999,0
20230824,172100,2705624,999,999,999,999,0
20230824,172000,2705624,999,999,999,999,0
20230824,171900,2705624,999,999,999,999,0
20230824,171800,2705624,999,999,999,999,0
20230824,171700,2705624,999,999,999,999,0
20230824,171600,2705624,999,999,999,999,0
20230824,171500,2705624,999,999,999,999,0
20230824,171400,2705624,999,999,999,999,0
20230824,171300,2705624,999,999,999,999,0
20230824,171200,2705624,999,999,999,999,0
20230824,171100,2705624,999,999,999,999,0
20230824,171000,2705624,999,999,999,999,0
20230824,170900,2705624,999,999,999,999,0
20230824,170800,2705624,999,999,999,999,0
20230824,170700,2705624,999,999,999,999,0
20230824,170600,2705624,999,999,999,999,0
20230824,170500,2705624,999,999,999,999,1
20230824,170400,2705624,999,999,999,999,0
20230824,170300,2705624,999,999,999,999,0
20230824,170200,2705624,999,999,999,999,0
20230824,170100,2705624,999,999,999,999,0
20230824,170000,2705624,999,999,999,999,0
20230824,165900,2705624,999,999,999,999,0
20230824,165800,2705624,999,999,999,999,0
20230824,165700,2705624,999,999,999,999,0
20230824,165600,2705624,999,999,999,999,0
20230824,165500,2705624,999,999,999,999,0
20230824,165400,2705624,999,999,999,999,0
20230824,165300,2705624,999,999,999,999,0
20230824,165200,2705624,999,999,999,999,0
20230824,165100,2705624,999,999,999,999,0
20230824,165000,2705624,999,999,999,999,0
20230824,164900,2705624,999,999,999,999,0
20230824,164800,2705624,999,999,999,999,0
20230824,164700,2705624,999,999,999,999,0
20230824,164600,2705624,999,999,999,999,0
20230824,164500,2705624,999,999,999,999,0
20230824,164400,2705624,999,999,999,999,0
20230824,164300,2705624,999,999,999,999,0
20230824,164200,2705624,999,999,999,999,0
20230824,164100,2705624,999,999,999,999,0
20230824,164000,2705624,999,999,999,999,0
20230824,163900,2705624,999,999,999,999,0
20230824,163800,2705624,999,999,999,999,0
20230824,163700,2705624,999,999,999,999,0
20230824,163600,2705624,999,999,999,999,0
20230824,163500,2705624,999,999,999,999,1
20230824,163400,2705624,999,999,999,999,0
20230824,163300,2705624,999,999,999,999,0
20230824,163200,2705624,999,999,999,999,0
20230824,163100,2705624,999,999,999,999,0
20230824,163000,2705624,999,999,999,999,0
20230824,162900,2705624,999,999,999,999,0
20230824,162800,2705624,999,999,999,999,0
20230824,162700,2705624,999,999,999,999,0
20230824,162600,2705624,999,999,999,999,0
20230824,162500,2705624,999,999,999,999,0
20230824,162400,2705624,999,999,999,999,0
20230824,162300,2705624,999,999,999,999,0
20230824,162200,2705624,999,999,999,999,0
20230824,162100,2705624,999,999,999,999,0
20230824,162000,2705624,999,999,999,999,0
20230824,161900,2705624,999,999,999,999,0
20230824,161800,2705624,999,999,999,999,0
20230824,161700,2705624,999,999,999,999,0
20230824,161600,2705624,999,999,999,999,0
20230824,161500,2705624,999,999,999,999,0
20230824,161400,2705624,999,999,999,999,0
20230824,161300,2705624,999,999,999,999,0
20230824,161200,2705624,999,999,999,999,0
20230824,161100,2705624,999,999,999,999,0
20230824,161000,2705624,999,999,999,999,0
20230824,160900,2705624,999,999,999,999,0
20230824,160800,2705624,999,999,999,999,0
20230824,160700,2705624,999,999,999,999,0
20230824,160600,2705624,999,999,999,999,0
20230824,160500,2705624,999,999,999,999,1
20230824,160400,2705624,999,999,999,999,0
20230824,160300,2705624,999,999,999,999,0
20230824,160200,2705624,999,999,999,999,0
20230824,160100,2705624,999,999,999,999,0
20230824,160000,2705624,999,999,999,999,0
20230824,155900,2705624,999,999,999,999,0
20230824,155800,2705624,999,999,999,999,0
20230824,155700,2705624,999,999,999,999,0
20230824,155600,2705624,999,999,999,999,0
20230824,155500,2705624,999,999,999,999,0
20230824,155400,2705624,999,999,999,999,0
20230824,155300,2705624,999,999,999,999,0
20230824,155200,2705624,999,999,999,999,0
20230824,155100,2705624,999,999,999,999,0
20230824,155000,2705624,999,999,999,999,0
20230824,154900,2705624,999,999,999,999,0
20230824,154800,2705624,999,999,999,999,0
20230824,154700,2705624,999,999,999,999,0
20230824,154600,2705624,999,999,999,999,0
20230824,154500,2705624,999,999,999,999,0
20230824,154400,2705624,999,999,999,999,0
20230824,154300,2705624,999,999,999,999,0
20230824,154200,2705624,999,999,999,999,0
20230824,154100,2705624,999,999,999,999,0
20230824,154000,2705624,999,999,999,999,0
20230824,153900,2705624,999,999,999,999,0
20230824,153800,2705624,999,999,999,999,0
20230824,153700,2705624,999,999,999,999,0
20230824,153600,2705624,999,999,999,999,0
20230824,153500,2705624,999,999,999,999,1
20230824,153400,2705624,999,999,999,999,0
20230824,153300,2705624,999,999,999,999,0
20230824,153200,2705624,999,999,999,999,0
20230824,153100,2705624,999,999,999,999,0
20230824,153000,2705624,999,999,999,999,0
20230824,152900,2705624,999,999,999,999,0
20230824,152800,2705624,999,999,999,999,0
20230824,152700,2705624,999,999,999,999,0
20230824,152600,2705624,999,999,999,999,0
20230824,152500,2705624,999,999,999,999,0
20230824,152400,2705624,999,999,999,999,0
20230824,152300,2705624,999,999,999,999,0
20230824,152200,2705624,999,999,999,999,0
20230824,152100,2705624,999,999,999,999,0
20230824,152000,2705624,999,999,999,999,0
20230824,151900,2705624,999,999,999,999,0
20230824,151800,2705624,999,999,999,999,0
20230824,151700,2705624,999,999,999,999,0
20230824,151600,2705624,999,999,999,999,0
20230824,151500,2705624,999,999,999,999,0
20230824,151400,2705624,999,999,999,999,0
20230824,151300,2705624,999,999,999,999,0
20230824,151200,2705624,999,999,999,999,0
20230824,151100,2705624,999,999,999,999,0
20230824,151000,2705624,999,999,999,999,0
20230824,150900,2705624,999,999,999,999,0
20230824,150800,2705624,999,999,999,999,0
20230824,150700,2705624,999,999,999,999,0
20230824,150600,2705624,999,999,999,999,0
20230824,150500,2705624,999,999,999,999,0
20230824,150400,2705624,999,999,999,999,0
20230824,150300,2705624,999,999,999,999,0
20230824,150200,2705624,999,999,999,999,0
20230824,150100,2705624,999,999,999,999,0
20230824,150000,2705624,999,999,999,999,0
20230824,145900,2705624,999,999,999,999,0
20230824,145800,2705624,999,999,999,999,0
20230824,145700,2705624,999,999,999,999,0
20230824,145600,2705624,999,999,999,999,0
20230824,145500,2705624,999,999,999,999,0
20230824,145400,2705624,999,999,999,999,0
20230824,145300,2705624,999,999,999,999,0
20230824,145200,2705624,999,999,999,999,0
20230824,145100,2705624,999,999,999,999,0
20230824,145000,2705624,999,999,999,999,0
20230824,144900,2705624,999,999,999,999,0
20230824,144800,2705624,999,999,999,999,0
20230824,144700,2705624,999,999,999,999,0
20230824,144600,2705624,999,999,999,999,0
20230824,144500,2705624,999,999,999,999,0
20230824,144400,2705624,999,999,999,999,0
20230824,144300,2705624,999,999,999,999,0
20230824,144200,2705624,999,999,999,999,0
20230824,144100,2705624,999,999,999,999,0
20230824,144000,2705624,999,999,999,999,0
20230824,143900,2705624,999,999,999,999,0
20230824,143800,2705624,999,999,999,999,0
20230824,143700,2705624,999,999,999,999,0
20230824,143600,2705624,999,999,999,999,1
20230824,143500,2704625,1000,1000,1000,1000,0
20230824,143400,2704625,1000,1000,1000,1000,0
20230824,143300,2704625,1000,1000,1000,1000,0
20230824,143200,2704625,1000,1000,1000,1000,0
20230824,143100,2704625,1000,1000,1000,1000,0
20230824,143000,2704625,1000,1000,1000,1000,0
20230824,142900,2704625,1000,1000,1000,1000,0
20230824,142800,2704625,1000,1000,1000,1000,0
20230824,142700,2704625,1000,1000,1000,1000,0
20230824,142600,2704625,1000,1000,1000,1000,0
20230824,142500,2704625,1000,1000,1000,1000,0
20230824,142400,2704625,1000,1000,1000,1000,0
20230824,142300,2704625,1000,1000,1000,1000,0
20230824,142200,2704625,1000,1000,1000,1000,0
20230824,142100,2704625,1000,1000,1000,1000,0
20230824,142000,2704625,1000,1000,1000,1000,0
20230824,141900,2704625,1000,1000,1000,1000,0
20230824,141800,2704625,1000,1000,1000,1000,0
20230824,141700,2704625,1000,1000,1000,1000,0
20230824,141600,2704625,1000,1000,1000,1000,0
20230824,141500,2704625,1000,1000,1000,1000,0
20230824,141400,2704625,1000,1000,1000,1000,0
20230824,141300,2704625,1000,1000,1000,1000,0
20230824,141200,2704625,1000,1000,1000,1000,0
20230824,141100,2704625,1000,1000,1000,1000,0
20230824,141000,2704625,1000,1000,1000,1000,0
20230824,140900,2704625,1000,1000,1000,1000,0
20230824,140800,2704625,1000,1000,1000,1000,0
20230824,140700,2704625,1000,1000,1000,1000,0
20230824,140600,2704625,1000,1000,1000,1000,0
20230824,140500,2704625,1000,1000,1000,1000,1
20230824,140400,2703625,980,980,980,980,0
20230824,140300,2703625,980,980,980,980,0
20230824,140200,2703625,980,979,980,979,427
20230824,140100,2285560,980,980,980,980,0
20230824,140000,2285560,980,980,980,980,0
20230824,135900,2285560,980,980,980,980,0
20230824,135800,2285560,980,980,980,980,0
20230824,135700,2285560,980,980,980,980,468
20230824,135600,1826920,911,911,911,911,0
20230824,135500,1826920,911,911,911,911,0
20230824,135400,1826920,911,911,911,911,0
20230824,135300,1826920,911,911,911,911,0
20230824,135200,1826920,911,911,911,911,0
20230824,135100,1826920,911,911,911,911,0
20230824,135000,1826920,911,911,911,911,0
20230824,134900,1826920,911,911,911,911,0
20230824,134800,1826920,911,911,911,911,0
20230824,134700,1826920,911,911,911,911,0
20230824,134600,1826920,911,911,911,911,0
20230824,134500,1826920,911,911,911,911,0
20230824,134400,1826920,911,911,911,911,0
20230824,134300,1826920,911,911,911,911,0
20230824,134200,1826920,911,911,911,911,0
20230824,134100,1826920,911,911,911,911,0
20230824,134000,1826920,911,911,911,911,0
20230824,133900,1826920,911,911,911,911,0
20230824,133800,1826920,911,911,911,911,0
20230824,133700,1826920,911,911,911,911,0
20230824,133600,1826920,911,911,911,911,0
20230824,133500,1826920,911,911,911,911,0
20230824,133400,1826920,911,911,911,911,0
20230824,133300,1826920,911,911,911,911,0
20230824,133200,1826920,911,911,911,911,0
20230824,133100,1826920,911,911,911,911,0
20230824,133000,1826920,911,911,911,911,0
20230824,132900,1826920,911,911,911,911,0
20230824,132800,1826920,911,911,911,911,0
20230824,132700,1826920,911,911,911,911,0
20230824,132600,1826920,911,911,911,911,2000
20230824,132500,4920,984,984,984,984,0
20230824,132400,4920,984,984,984,984,0
20230824,132300,4920,984,984,984,984,0
20230824,132200,4920,984,984,984,984,0
20230824,132100,4920,984,984,984,984,0
20230824,132000,4920,984,984,984,984,0
20230824,131900,4920,984,984,984,984,0
20230824,131800,4920,984,984,984,984,0
20230824,131700,4920,984,984,984,984,0
20230824,131600,4920,984,984,984,984,0
20230824,131500,4920,984,984,984,984,0
20230824,131400,4920,984,984,984,984,0
20230824,131300,4920,984,984,984,984,0
20230824,131200,4920,984,984,984,984,0
20230824,131100,4920,984,984,984,984,0
20230824,131000,4920,984,984,984,984,0
20230824,130900,4920,984,984,984,984,0
20230824,130800,4920,984,984,984,984,0
20230824,130700,4920,984,984,984,984,0
20230824,130600,4920,984,984,984,984,0
20230824,130500,4920,984,984,984,984,0
20230824,130400,4920,984,984,984,984,0
20230824,130300,4920,984,984,984,984,0
20230824,130200,4920,984,984,984,984,0
20230824,130100,4920,984,984,984,984,0
20230824,130000,4920,984,984,984,984,0
20230824,125900,4920,984,984,984,984,0
20230824,125800,4920,984,984,984,984,0
20230824,125700,4920,984,984,984,984,0
20230824,125600,4920,984,984,984,984,0
20230824,125500,4920,984,984,984,984,0
20230824,125400,4920,984,984,984,984,0
20230824,125300,4920,984,984,984,984,0
20230824,125200,4920,984,984,984,984,0
20230824,125100,4920,984,984,984,984,0
20230824,125000,4920,984,984,984,984,0
20230824,124900,4920,984,984,984,984,0
20230824,124800,4920,984,984,984,984,0
20230824,124700,4920,984,984,984,984,0
20230824,124600,4920,984,984,984,984,0
20230824,124500,4920,984,984,984,984,0
20230824,124400,4920,984,984,984,984,0
20230824,124300,4920,984,984,984,984,0
20230824,124200,4920,984,984,984,984,0
20230824,124100,4920,984,984,984,984,0
20230824,124000,4920,984,984,984,984,0
20230824,123900,4920,984,984,984,984,0
20230824,123800,4920,984,984,984,984,0
20230824,123700,4920,984,984,984,984,0
20230824,123600,4920,984,984,984,984,0
20230824,123500,4920,984,984,984,984,0
20230824,123400,4920,984,984,984,984,0
20230824,123300,4920,984,984,984,984,0
20230824,123200,4920,984,984,984,984,0
20230824,123100,4920,984,984,984,984,0
20230824,123000,4920,984,984,984,984,0
20230824,122900,4920,984,984,984,984,0
20230824,122800,4920,984,984,984,984,0
20230824,122700,4920,984,984,984,984,0
20230824,122600,4920,984,984,984,984,0
20230824,122500,4920,984,984,984,984,0
20230824,122400,4920,984,984,984,984,0
20230824,122300,4920,984,984,984,984,0
20230824,122200,4920,984,984,984,984,0
20230824,122100,4920,984,984,984,984,0
20230824,122000,4920,984,984,984,984,0
20230824,121900,4920,984,984,984,984,0
20230824,121800,4920,984,984,984,984,0
20230824,121700,4920,984,984,984,984,0
20230824,121600,4920,984,984,984,984,0
20230824,121500,4920,984,984,984,984,0
20230824,121400,4920,984,984,984,984,0
20230824,121300,4920,984,984,984,984,0
20230824,121200,4920,984,984,984,984,0
20230824,121100,4920,984,984,984,984,0
20230824,121000,4920,984,984,984,984,0
20230824,120900,4920,984,984,984,984,0
20230824,120800,4920,984,984,984,984,0
20230824,120700,4920,984,984,984,984,0
20230824,120600,4920,984,984,984,984,0
20230824,120500,4920,984,984,984,984,0
20230824,120400,4920,984,984,984,984,0
20230824,120300,4920,984,984,984,984,0
20230824,120200,4920,984,984,984,984,0
20230824,120100,4920,984,984,984,984,0
20230824,120000,4920,984,984,984,984,0
20230824,115900,4920,984,984,984,984,0
20230824,115800,4920,984,984,984,984,0
20230824,115700,4920,984,984,984,984,0
20230824,115600,4920,984,984,984,984,0
20230824,115500,4920,984,984,984,984,0
20230824,115400,4920,984,984,984,984,0
20230824,115300,4920,984,984,984,984,0
20230824,115200,4920,984,984,984,984,0
20230824,115100,4920,984,984,984,984,0
20230824,115000,4920,984,984,984,984,0
20230824,114900,4920,984,984,984,984,0
20230824,114800,4920,984,984,984,984,0
20230824,114700,4920,984,984,984,984,0
20230824,114600,4920,984,984,984,984,0
20230824,114500,4920,984,984,984,984,0
20230824,114400,4920,984,984,984,984,0
20230824,114300,4920,984,984,984,984,0
20230824,114200,4920,984,984,984,984,0
20230824,114100,4920,984,984,984,984,0
20230824,114000,4920,984,984,984,984,0
20230824,113900,4920,984,984,984,984,0
20230824,113800,4920,984,984,984,984,0
20230824,113700,4920,984,984,984,984,0
20230824,113600,4920,984,984,984,984,0
20230824,113500,4920,984,984,984,984,0
20230824,113400,4920,984,984,984,984,0
20230824,113300,4920,984,984,984,984,0
20230824,113200,4920,984,984,984,984,0
20230824,113100,4920,984,984,984,984,0
20230824,113000,4920,984,984,984,984,0
20230824,112900,4920,984,984,984,984,0
20230824,112800,4920,984,984,984,984,0
20230824,112700,4920,984,984,984,984,0
20230824,112600,4920,984,984,984,984,0
20230824,112500,4920,984,984,984,984,0
20230824,112400,4920,984,984,984,984,0
20230824,112300,4920,984,984,984,984,0
20230824,112200,4920,984,984,984,984,0
20230824,112100,4920,984,984,984,984,0
20230824,112000,4920,984,984,984,984,0
20230824,111900,4920,984,984,984,984,0
20230824,111800,4920,984,984,984,984,0
20230824,111700,4920,984,984,984,984,0
20230824,111600,4920,984,984,984,984,0
20230824,111500,4920,984,984,984,984,0
20230824,111400,4920,984,984,984,984,0
20230824,111300,4920,984,984,984,984,0
20230824,111200,4920,984,984,984,984,0
20230824,111100,4920,984,984,984,984,0
20230824,111000,4920,984,984,984,984,0
20230824,110900,4920,984,984,984,984,0
20230824,110800,4920,984,984,984,984,0
20230824,110700,4920,984,984,984,984,0
20230824,110600,4920,984,984,984,984,0
20230824,110500,4920,984,984,984,984,0
20230824,110400,4920,984,984,984,984,0
20230824,110300,4920,984,984,984,984,0
20230824,110200,4920,984,984,984,984,0
20230824,110100,4920,984,984,984,984,0
20230824,110000,4920,984,984,984,984,0
20230824,105900,4920,984,984,984,984,0
20230824,105800,4920,984,984,984,984,0
20230824,105700,4920,984,984,984,984,0
20230824,105600,4920,984,984,984,984,0
20230824,105500,4920,984,984,984,984,0
20230824,105400,4920,984,984,984,984,0
20230824,105300,4920,984,984,984,984,0
20230824,105200,4920,984,984,984,984,0
20230824,105100,4920,984,984,984,984,0
20230824,105000,4920,984,984,984,984,0
20230824,104900,4920,984,984,984,984,0
20230824,104800,4920,984,984,984,984,0
20230824,104700,4920,984,984,984,984,0
20230824,104600,4920,984,984,984,984,0
20230824,104500,4920,984,984,984,984,0
20230824,104400,4920,984,984,984,984,0
20230824,104300,4920,984,984,984,984,0
20230824,104200,4920,984,984,984,984,0
20230824,104100,4920,984,984,984,984,0
20230824,104000,4920,984,984,984,984,0
20230824,103900,4920,984,984,984,984,0
20230824,103800,4920,984,984,984,984,0
20230824,103700,4920,984,984,984,984,0
20230824,103600,4920,984,984,984,984,0
20230824,103500,4920,984,984,984,984,0
20230824,103400,4920,984,984,984,984,0
20230824,103300,4920,984,984,984,984,0
20230824,103200,4920,984,984,984,984,0
20230824,103100,4920,984,984,984,984,0
20230824,103000,4920,984,984,984,984,0
20230824,102900,4920,984,984,984,984,0
20230824,102800,4920,984,984,984,984,0
20230824,102700,4920,984,984,984,984,0
20230824,102600,4920,984,984,984,984,0
20230824,102500,4920,984,984,984,984,0
20230824,102400,4920,984,984,984,984,0
20230824,102300,4920,984,984,984,984,0
20230824,102200,4920,984,984,984,984,0
20230824,102100,4920,984,984,984,984,0
20230824,102000,4920,984,984,984,984,0
20230824,101900,4920,984,984,984,984,0
20230824,101800,4920,984,984,984,984,0
20230824,101700,4920,984,984,984,984,0
20230824,101600,4920,984,984,984,984,0
20230824,101500,4920,984,984,984,984,0
20230824,101400,4920,984,984,984,984,0
20230824,101300,4920,984,984,984,984,0
20230824,101200,4920,984,984,984,984,0
20230824,101100,4920,984,984,984,984,0
20230824,101000,4920,984,984,984,984,0
20230824,100900,4920,984,984,984,984,0
20230824,100800,4920,984,984,984,984,4
20230824,100700,984,984,984,984,984,0
20230824,100600,984,984,984,984,984,0
20230824,100500,984,984,984,984,984,0
20230824,100400,984,984,984,984,984,0
20230824,100300,984,984,984,984,984,0
20230824,100200,984,984,984,984,984,1
20230824,100100,0,910,910,910,910,0
20230824,100000,0,910,910,910,910,0
20230824,095900,0,910,910,910,910,0
20230824,095800,0,910,910,910,910,0
20230824,095700,0,910,910,910,910,0
20230824,095600,0,910,910,910,910,0
20230824,095500,0,910,910,910,910,0
20230824,095400,0,910,910,910,910,0
20230824,095300,0,910,910,910,910,0
20230824,095200,0,910,910,910,910,0
20230824,095100,0,910,910,910,910,0
20230824,095000,0,910,910,910,910,0
20230824,094900,0,910,910,910,910,0
20230824,094800,0,910,910,910,910,0
20230824,094700,0,910,910,910,910,0
20230824,094600,0,910,910,910,910,0
20230824,094500,0,910,910,910,910,0
20230824,094400,0,910,910,910,910,0
20230824,094300,0,910,910,910,910,0
20230824,094200,0,910,910,910,910,0
20230824,094100,0,910,910,910,910,0
20230824,094000,0,910,910,910,910,0
20230824,093900,0,910,910,910,910,0
20230824,093800,0,910,910,910,910,0
20230824,093700,0,910,910,910,910,0
20230824,093600,0,910,910,910,910,0
20230824,093500,0,910,910,910,910,0
20230824,093400,0,910,910,910,910,0
20230824,093300,0,910,910,910,910,0
20230824,093200,0,910,910,910,910,0
20230824,093100,0,910,910,910,910,0
20230824,093000,0,910,910,910,910,0
20230824,092900,0,910,910,910,910,0
20230824,092800,0,910,910,910,910,0
20230824,092700,0,910,910,910,910,0
20230824,092600,0,910,910,910,910,0
20230824,092500,0,910,910,910,910,0
20230824,092400,0,910,910,910,910,0
20230824,092300,0,910,910,910,910,0
20230824,092200,0,910,910,910,910,0
20230824,092100,0,910,910,910,910,0
20230824,092000,0,910,910,910,910,0
20230824,091900,0,910,910,910,910,0
20230824,091800,0,910,910,910,910,0
20230824,091700,0,910,910,910,910,0
20230824,091600,0,910,910,910,910,0
20230824,091500,0,910,910,910,910,0
20230824,091400,0,910,910,910,910,0
20230824,091300,0,910,910,910,910,0
20230824,091200,0,910,910,910,910,0
20230824,091100,0,910,910,910,910,0
20230824,091000,0,910,910,910,910,0
20230824,090900,0,910,910,910,910,0
20230824,090800,0,910,910,910,910,0
20230824,090700,0,910,910,910,910,0
20230824,090600,0,910,910,910,910,0
20230824,090500,0,910,910,910,910,0
20230824,090400,0,910,910,910,910,0
20230824,090300,0,910,910,910,910,0
20230824,090200,0,910,910,910,910,0
20230824,090100,0,910,910,910,910,0
20230824,090000,0,910,910,910,910,0