KissMeData/185190/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,200800,990,990,990,990,990,1
20230921,200700,990,990,990,990,990,0
20230921,200600,990,990,990,990,990,0
20230921,200500,990,990,990,990,990,0
20230921,200400,990,990,990,990,990,0
20230921,200300,990,990,990,990,990,0
20230921,200200,990,990,990,990,990,0
20230921,200100,990,990,990,990,990,0
20230921,200000,990,990,990,990,990,0
20230921,195900,990,990,990,990,990,0
20230921,195800,990,990,990,990,990,0
20230921,195700,990,990,990,990,990,0
20230921,195600,990,990,990,990,990,0
20230921,195500,990,990,990,990,990,0
20230921,195400,990,990,990,990,990,0
20230921,195300,990,990,990,990,990,0
20230921,195200,990,990,990,990,990,0
20230921,195100,990,990,990,990,990,0
20230921,195000,990,990,990,990,990,0
20230921,194900,990,990,990,990,990,0
20230921,194800,990,990,990,990,990,0
20230921,194700,990,990,990,990,990,0
20230921,194600,990,990,990,990,990,0
20230921,194500,990,990,990,990,990,0
20230921,194400,990,990,990,990,990,0
20230921,194300,990,990,990,990,990,0
20230921,194200,990,990,990,990,990,0
20230921,194100,990,990,990,990,990,0
20230921,194000,990,990,990,990,990,0
20230921,193900,990,990,990,990,990,0
20230921,193800,990,990,990,990,990,1
20230921,193700,990,990,990,990,990,0
20230921,193600,990,990,990,990,990,0
20230921,193500,990,990,990,990,990,0
20230921,193400,990,990,990,990,990,0
20230921,193300,990,990,990,990,990,0
20230921,193200,990,990,990,990,990,0
20230921,193100,990,990,990,990,990,0
20230921,193000,990,990,990,990,990,0
20230921,192900,990,990,990,990,990,0
20230921,192800,990,990,990,990,990,0
20230921,192700,990,990,990,990,990,0
20230921,192600,990,990,990,990,990,0
20230921,192500,990,990,990,990,990,0
20230921,192400,990,990,990,990,990,0
20230921,192300,990,990,990,990,990,0
20230921,192200,990,990,990,990,990,0
20230921,192100,990,990,990,990,990,0
20230921,192000,990,990,990,990,990,0
20230921,191900,990,990,990,990,990,0
20230921,191800,990,990,990,990,990,0
20230921,191700,990,990,990,990,990,0
20230921,191600,990,990,990,990,990,0
20230921,191500,990,990,990,990,990,0
20230921,191400,990,990,990,990,990,0
20230921,191300,990,990,990,990,990,0
20230921,191200,990,990,990,990,990,0
20230921,191100,990,990,990,990,990,0
20230921,191000,990,990,990,990,990,0
20230921,190900,990,990,990,990,990,0
20230921,190800,990,990,990,990,990,1
20230921,190700,990,990,990,990,990,0
20230921,190600,990,990,990,990,990,0
20230921,190500,990,990,990,990,990,0
20230921,190400,990,990,990,990,990,0
20230921,190300,990,990,990,990,990,0
20230921,190200,990,990,990,990,990,0
20230921,190100,990,990,990,990,990,0
20230921,190000,990,990,990,990,990,0
20230921,185900,990,990,990,990,990,0
20230921,185800,990,990,990,990,990,0
20230921,185700,990,990,990,990,990,0
20230921,185600,990,990,990,990,990,0
20230921,185500,990,990,990,990,990,0
20230921,185400,990,990,990,990,990,0
20230921,185300,990,990,990,990,990,0
20230921,185200,990,990,990,990,990,0
20230921,185100,990,990,990,990,990,0
20230921,185000,990,990,990,990,990,0
20230921,184900,990,990,990,990,990,0
20230921,184800,990,990,990,990,990,0
20230921,184700,990,990,990,990,990,0
20230921,184600,990,990,990,990,990,0
20230921,184500,990,990,990,990,990,0
20230921,184400,990,990,990,990,990,0
20230921,184300,990,990,990,990,990,0
20230921,184200,990,990,990,990,990,0
20230921,184100,990,990,990,990,990,0
20230921,184000,990,990,990,990,990,0
20230921,183900,990,990,990,990,990,0
20230921,183800,990,990,990,990,990,1
20230921,183700,990,990,990,990,990,0
20230921,183600,990,990,990,990,990,0
20230921,183500,990,990,990,990,990,0
20230921,183400,990,990,990,990,990,0
20230921,183300,990,990,990,990,990,0
20230921,183200,990,990,990,990,990,0
20230921,183100,990,990,990,990,990,0
20230921,183000,990,990,990,990,990,0
20230921,182900,990,990,990,990,990,0
20230921,182800,990,990,990,990,990,0
20230921,182700,990,990,990,990,990,0
20230921,182600,990,990,990,990,990,0
20230921,182500,990,990,990,990,990,0
20230921,182400,990,990,990,990,990,0
20230921,182300,990,990,990,990,990,0
20230921,182200,990,990,990,990,990,0
20230921,182100,990,990,990,990,990,0
20230921,182000,990,990,990,990,990,0
20230921,181900,990,990,990,990,990,0
20230921,181800,990,990,990,990,990,0
20230921,181700,990,990,990,990,990,0
20230921,181600,990,990,990,990,990,0
20230921,181500,990,990,990,990,990,0
20230921,181400,990,990,990,990,990,0
20230921,181300,990,990,990,990,990,0
20230921,181200,990,990,990,990,990,0
20230921,181100,990,990,990,990,990,0
20230921,181000,990,990,990,990,990,0
20230921,180900,990,990,990,990,990,0
20230921,180800,990,990,990,990,990,1
20230921,180700,990,990,990,990,990,0
20230921,180600,990,990,990,990,990,0
20230921,180500,990,990,990,990,990,0
20230921,180400,990,990,990,990,990,0
20230921,180300,990,990,990,990,990,0
20230921,180200,990,990,990,990,990,0
20230921,180100,990,990,990,990,990,0
20230921,180000,990,990,990,990,990,0
20230921,175900,990,990,990,990,990,0
20230921,175800,990,990,990,990,990,0
20230921,175700,990,990,990,990,990,0
20230921,175600,990,990,990,990,990,0
20230921,175500,990,990,990,990,990,0
20230921,175400,990,990,990,990,990,0
20230921,175300,990,990,990,990,990,0
20230921,175200,990,990,990,990,990,0
20230921,175100,990,990,990,990,990,0
20230921,175000,990,990,990,990,990,0
20230921,174900,990,990,990,990,990,0
20230921,174800,990,990,990,990,990,0
20230921,174700,990,990,990,990,990,0
20230921,174600,990,990,990,990,990,0
20230921,174500,990,990,990,990,990,0
20230921,174400,990,990,990,990,990,0
20230921,174300,990,990,990,990,990,0
20230921,174200,990,990,990,990,990,0
20230921,174100,990,990,990,990,990,0
20230921,174000,990,990,990,990,990,0
20230921,173900,990,990,990,990,990,0
20230921,173800,990,990,990,990,990,1
20230921,173700,990,990,990,990,990,0
20230921,173600,990,990,990,990,990,0
20230921,173500,990,990,990,990,990,0
20230921,173400,990,990,990,990,990,0
20230921,173300,990,990,990,990,990,0
20230921,173200,990,990,990,990,990,0
20230921,173100,990,990,990,990,990,0
20230921,173000,990,990,990,990,990,0
20230921,172900,990,990,990,990,990,0
20230921,172800,990,990,990,990,990,0
20230921,172700,990,990,990,990,990,0
20230921,172600,990,990,990,990,990,0
20230921,172500,990,990,990,990,990,0
20230921,172400,990,990,990,990,990,0
20230921,172300,990,990,990,990,990,0
20230921,172200,990,990,990,990,990,0
20230921,172100,990,990,990,990,990,0
20230921,172000,990,990,990,990,990,0
20230921,171900,990,990,990,990,990,0
20230921,171800,990,990,990,990,990,0
20230921,171700,990,990,990,990,990,0
20230921,171600,990,990,990,990,990,0
20230921,171500,990,990,990,990,990,0
20230921,171400,990,990,990,990,990,0
20230921,171300,990,990,990,990,990,0
20230921,171200,990,990,990,990,990,0
20230921,171100,990,990,990,990,990,0
20230921,171000,990,990,990,990,990,0
20230921,170900,990,990,990,990,990,0
20230921,170800,990,990,990,990,990,1
20230921,170700,990,990,990,990,990,0
20230921,170600,990,990,990,990,990,0
20230921,170500,990,990,990,990,990,0
20230921,170400,990,990,990,990,990,0
20230921,170300,990,990,990,990,990,0
20230921,170200,990,990,990,990,990,0
20230921,170100,990,990,990,990,990,0
20230921,170000,990,990,990,990,990,0
20230921,165900,990,990,990,990,990,0
20230921,165800,990,990,990,990,990,0
20230921,165700,990,990,990,990,990,0
20230921,165600,990,990,990,990,990,0
20230921,165500,990,990,990,990,990,0
20230921,165400,990,990,990,990,990,0
20230921,165300,990,990,990,990,990,0
20230921,165200,990,990,990,990,990,0
20230921,165100,990,990,990,990,990,0
20230921,165000,990,990,990,990,990,0
20230921,164900,990,990,990,990,990,0
20230921,164800,990,990,990,990,990,0
20230921,164700,990,990,990,990,990,0
20230921,164600,990,990,990,990,990,0
20230921,164500,990,990,990,990,990,0
20230921,164400,990,990,990,990,990,0
20230921,164300,990,990,990,990,990,0
20230921,164200,990,990,990,990,990,0
20230921,164100,990,990,990,990,990,0
20230921,164000,990,990,990,990,990,0
20230921,163900,990,990,990,990,990,0
20230921,163800,990,990,990,990,990,1
20230921,163700,990,990,990,990,990,0
20230921,163600,990,990,990,990,990,0
20230921,163500,990,990,990,990,990,0
20230921,163400,990,990,990,990,990,0
20230921,163300,990,990,990,990,990,0
20230921,163200,990,990,990,990,990,0
20230921,163100,990,990,990,990,990,0
20230921,163000,990,990,990,990,990,0
20230921,162900,990,990,990,990,990,0
20230921,162800,990,990,990,990,990,0
20230921,162700,990,990,990,990,990,0
20230921,162600,990,990,990,990,990,0
20230921,162500,990,990,990,990,990,0
20230921,162400,990,990,990,990,990,0
20230921,162300,990,990,990,990,990,0
20230921,162200,990,990,990,990,990,0
20230921,162100,990,990,990,990,990,0
20230921,162000,990,990,990,990,990,0
20230921,161900,990,990,990,990,990,0
20230921,161800,990,990,990,990,990,0
20230921,161700,990,990,990,990,990,0
20230921,161600,990,990,990,990,990,0
20230921,161500,990,990,990,990,990,0
20230921,161400,990,990,990,990,990,0
20230921,161300,990,990,990,990,990,0
20230921,161200,990,990,990,990,990,0
20230921,161100,990,990,990,990,990,0
20230921,161000,990,990,990,990,990,0
20230921,160900,990,990,990,990,990,0
20230921,160800,990,990,990,990,990,1
20230921,160700,990,990,990,990,990,0
20230921,160600,990,990,990,990,990,0
20230921,160500,990,990,990,990,990,0
20230921,160400,990,990,990,990,990,0
20230921,160300,990,990,990,990,990,0
20230921,160200,990,990,990,990,990,0
20230921,160100,990,990,990,990,990,0
20230921,160000,990,990,990,990,990,0
20230921,155900,990,990,990,990,990,0
20230921,155800,990,990,990,990,990,0
20230921,155700,990,990,990,990,990,0
20230921,155600,990,990,990,990,990,0
20230921,155500,990,990,990,990,990,0
20230921,155400,990,990,990,990,990,0
20230921,155300,990,990,990,990,990,0
20230921,155200,990,990,990,990,990,0
20230921,155100,990,990,990,990,990,0
20230921,155000,990,990,990,990,990,0
20230921,154900,990,990,990,990,990,0
20230921,154800,990,990,990,990,990,0
20230921,154700,990,990,990,990,990,0
20230921,154600,990,990,990,990,990,0
20230921,154500,990,990,990,990,990,0
20230921,154400,990,990,990,990,990,0
20230921,154300,990,990,990,990,990,0
20230921,154200,990,990,990,990,990,0
20230921,154100,990,990,990,990,990,0
20230921,154000,990,990,990,990,990,0
20230921,153900,990,990,990,990,990,0
20230921,153800,990,990,990,990,990,1
20230921,153700,990,990,990,990,990,0
20230921,153600,990,990,990,990,990,0
20230921,153500,990,990,990,990,990,0
20230921,153400,990,990,990,990,990,0
20230921,153300,990,990,990,990,990,0
20230921,153200,990,990,990,990,990,0
20230921,153100,990,990,990,990,990,0
20230921,153000,990,990,990,990,990,0
20230921,152900,990,990,990,990,990,0
20230921,152800,990,990,990,990,990,0
20230921,152700,990,990,990,990,990,0
20230921,152600,990,990,990,990,990,0
20230921,152500,990,990,990,990,990,0
20230921,152400,990,990,990,990,990,0
20230921,152300,990,990,990,990,990,0
20230921,152200,990,990,990,990,990,0
20230921,152100,990,990,990,990,990,0
20230921,152000,990,990,990,990,990,0
20230921,151900,990,990,990,990,990,0
20230921,151800,990,990,990,990,990,0
20230921,151700,990,990,990,990,990,0
20230921,151600,990,990,990,990,990,0
20230921,151500,990,990,990,990,990,0
20230921,151400,990,990,990,990,990,0
20230921,151300,990,990,990,990,990,0
20230921,151200,990,990,990,990,990,0
20230921,151100,990,990,990,990,990,0
20230921,151000,990,990,990,990,990,0
20230921,150900,990,990,990,990,990,0
20230921,150800,990,990,990,990,990,0
20230921,150700,990,990,990,990,990,0
20230921,150600,990,990,990,990,990,0
20230921,150500,990,990,990,990,990,0
20230921,150400,990,990,990,990,990,0
20230921,150300,990,990,990,990,990,0
20230921,150200,990,990,990,990,990,0
20230921,150100,990,990,990,990,990,0
20230921,150000,990,990,990,990,990,0
20230921,145900,990,990,990,990,990,0
20230921,145800,990,990,990,990,990,0
20230921,145700,990,990,990,990,990,0
20230921,145600,990,990,990,990,990,0
20230921,145500,990,990,990,990,990,0
20230921,145400,990,990,990,990,990,0
20230921,145300,990,990,990,990,990,0
20230921,145200,990,990,990,990,990,0
20230921,145100,990,990,990,990,990,0
20230921,145000,990,990,990,990,990,0
20230921,144900,990,990,990,990,990,0
20230921,144800,990,990,990,990,990,0
20230921,144700,990,990,990,990,990,0
20230921,144600,990,990,990,990,990,0
20230921,144500,990,990,990,990,990,0
20230921,144400,990,990,990,990,990,0
20230921,144300,990,990,990,990,990,0
20230921,144200,990,990,990,990,990,0
20230921,144100,990,990,990,990,990,0
20230921,144000,990,990,990,990,990,0
20230921,143900,990,990,990,990,990,0
20230921,143800,990,990,990,990,990,0
20230921,143700,990,990,990,990,990,0
20230921,143600,990,990,990,990,990,0
20230921,143500,990,990,990,990,990,0
20230921,143400,990,990,990,990,990,0
20230921,143300,990,990,990,990,990,0
20230921,143200,990,990,990,990,990,0
20230921,143100,990,990,990,990,990,0
20230921,143000,990,990,990,990,990,0
20230921,142900,990,990,990,990,990,0
20230921,142800,990,990,990,990,990,0
20230921,142700,990,990,990,990,990,0
20230921,142600,990,990,990,990,990,0
20230921,142500,990,990,990,990,990,0
20230921,142400,990,990,990,990,990,0
20230921,142300,990,990,990,990,990,0
20230921,142200,990,990,990,990,990,0
20230921,142100,990,990,990,990,990,0
20230921,142000,990,990,990,990,990,0
20230921,141900,990,990,990,990,990,0
20230921,141800,990,990,990,990,990,0
20230921,141700,990,990,990,990,990,0
20230921,141600,990,990,990,990,990,0
20230921,141500,990,990,990,990,990,0
20230921,141400,990,990,990,990,990,0
20230921,141300,990,990,990,990,990,0
20230921,141200,990,990,990,990,990,0
20230921,141100,990,990,990,990,990,0
20230921,141000,990,990,990,990,990,0
20230921,140900,990,990,990,990,990,0
20230921,140800,990,990,990,990,990,0
20230921,140700,990,990,990,990,990,0
20230921,140600,990,990,990,990,990,0
20230921,140500,990,990,990,990,990,0
20230921,140400,990,990,990,990,990,0
20230921,140300,990,990,990,990,990,0
20230921,140200,990,990,990,990,990,0
20230921,140100,990,990,990,990,990,0
20230921,140000,990,990,990,990,990,0
20230921,135900,990,990,990,990,990,0
20230921,135800,990,990,990,990,990,0
20230921,135700,990,990,990,990,990,0
20230921,135600,990,990,990,990,990,0
20230921,135500,990,990,990,990,990,0
20230921,135400,990,990,990,990,990,0
20230921,135300,990,990,990,990,990,0
20230921,135200,990,990,990,990,990,0
20230921,135100,990,990,990,990,990,0
20230921,135000,990,990,990,990,990,0
20230921,134900,990,990,990,990,990,0
20230921,134800,990,990,990,990,990,0
20230921,134700,990,990,990,990,990,0
20230921,134600,990,990,990,990,990,0
20230921,134500,990,990,990,990,990,0
20230921,134400,990,990,990,990,990,0
20230921,134300,990,990,990,990,990,0
20230921,134200,990,990,990,990,990,0
20230921,134100,990,990,990,990,990,0
20230921,134000,990,990,990,990,990,0
20230921,133900,990,990,990,990,990,0
20230921,133800,990,990,990,990,990,0
20230921,133700,990,990,990,990,990,0
20230921,133600,990,990,990,990,990,0
20230921,133500,990,990,990,990,990,0
20230921,133400,990,990,990,990,990,0
20230921,133300,990,990,990,990,990,0
20230921,133200,990,990,990,990,990,0
20230921,133100,990,990,990,990,990,0
20230921,133000,990,990,990,990,990,0
20230921,132900,990,990,990,990,990,0
20230921,132800,990,990,990,990,990,0
20230921,132700,990,990,990,990,990,0
20230921,132600,990,990,990,990,990,0
20230921,132500,990,990,990,990,990,0
20230921,132400,990,990,990,990,990,0
20230921,132300,990,990,990,990,990,0
20230921,132200,990,990,990,990,990,0
20230921,132100,990,990,990,990,990,0
20230921,132000,990,990,990,990,990,0
20230921,131900,990,990,990,990,990,0
20230921,131800,990,990,990,990,990,0
20230921,131700,990,990,990,990,990,0
20230921,131600,990,990,990,990,990,0
20230921,131500,990,990,990,990,990,0
20230921,131400,990,990,990,990,990,0
20230921,131300,990,990,990,990,990,0
20230921,131200,990,990,990,990,990,0
20230921,131100,990,990,990,990,990,0
20230921,131000,990,990,990,990,990,0
20230921,130900,990,990,990,990,990,0
20230921,130800,990,990,990,990,990,0
20230921,130700,990,990,990,990,990,0
20230921,130600,990,990,990,990,990,0
20230921,130500,990,990,990,990,990,0
20230921,130400,990,990,990,990,990,0
20230921,130300,990,990,990,990,990,0
20230921,130200,990,990,990,990,990,0
20230921,130100,990,990,990,990,990,0
20230921,130000,990,990,990,990,990,0
20230921,125900,990,990,990,990,990,0
20230921,125800,990,990,990,990,990,0
20230921,125700,990,990,990,990,990,0
20230921,125600,990,990,990,990,990,0
20230921,125500,990,990,990,990,990,0
20230921,125400,990,990,990,990,990,0
20230921,125300,990,990,990,990,990,0
20230921,125200,990,990,990,990,990,0
20230921,125100,990,990,990,990,990,0
20230921,125000,990,990,990,990,990,0
20230921,124900,990,990,990,990,990,0
20230921,124800,990,990,990,990,990,0
20230921,124700,990,990,990,990,990,0
20230921,124600,990,990,990,990,990,0
20230921,124500,990,990,990,990,990,0
20230921,124400,990,990,990,990,990,0
20230921,124300,990,990,990,990,990,0
20230921,124200,990,990,990,990,990,0
20230921,124100,990,990,990,990,990,0
20230921,124000,990,990,990,990,990,0
20230921,123900,990,990,990,990,990,0
20230921,123800,990,990,990,990,990,0
20230921,123700,990,990,990,990,990,0
20230921,123600,990,990,990,990,990,0
20230921,123500,990,990,990,990,990,0
20230921,123400,990,990,990,990,990,0
20230921,123300,990,990,990,990,990,0
20230921,123200,990,990,990,990,990,0
20230921,123100,990,990,990,990,990,0
20230921,123000,990,990,990,990,990,0
20230921,122900,990,990,990,990,990,0
20230921,122800,990,990,990,990,990,0
20230921,122700,990,990,990,990,990,0
20230921,122600,990,990,990,990,990,0
20230921,122500,990,990,990,990,990,0
20230921,122400,990,990,990,990,990,0
20230921,122300,990,990,990,990,990,0
20230921,122200,990,990,990,990,990,0
20230921,122100,990,990,990,990,990,0
20230921,122000,990,990,990,990,990,0
20230921,121900,990,990,990,990,990,0
20230921,121800,990,990,990,990,990,0
20230921,121700,990,990,990,990,990,0
20230921,121600,990,990,990,990,990,0
20230921,121500,990,990,990,990,990,0
20230921,121400,990,990,990,990,990,0
20230921,121300,990,990,990,990,990,0
20230921,121200,990,990,990,990,990,0
20230921,121100,990,990,990,990,990,0
20230921,121000,990,990,990,990,990,0
20230921,120900,990,990,990,990,990,0
20230921,120800,990,990,990,990,990,0
20230921,120700,990,990,990,990,990,0
20230921,120600,990,990,990,990,990,0
20230921,120500,990,990,990,990,990,0
20230921,120400,990,990,990,990,990,0
20230921,120300,990,990,990,990,990,0
20230921,120200,990,990,990,990,990,0
20230921,120100,990,990,990,990,990,0
20230921,120000,990,990,990,990,990,0
20230921,115900,990,990,990,990,990,0
20230921,115800,990,990,990,990,990,0
20230921,115700,990,990,990,990,990,0
20230921,115600,990,990,990,990,990,0
20230921,115500,990,990,990,990,990,0
20230921,115400,990,990,990,990,990,0
20230921,115300,990,990,990,990,990,0
20230921,115200,990,990,990,990,990,0
20230921,115100,990,990,990,990,990,0
20230921,115000,990,990,990,990,990,0
20230921,114900,990,990,990,990,990,0
20230921,114800,990,990,990,990,990,0
20230921,114700,990,990,990,990,990,0
20230921,114600,990,990,990,990,990,0
20230921,114500,990,990,990,990,990,0
20230921,114400,990,990,990,990,990,0
20230921,114300,990,990,990,990,990,0
20230921,114200,990,990,990,990,990,0
20230921,114100,990,990,990,990,990,0
20230921,114000,990,990,990,990,990,0
20230921,113900,990,990,990,990,990,0
20230921,113800,990,990,990,990,990,0
20230921,113700,990,990,990,990,990,0
20230921,113600,990,990,990,990,990,0
20230921,113500,990,990,990,990,990,0
20230921,113400,990,990,990,990,990,0
20230921,113300,990,990,990,990,990,0
20230921,113200,990,990,990,990,990,0
20230921,113100,990,990,990,990,990,0
20230921,113000,990,990,990,990,990,0
20230921,112900,990,990,990,990,990,0
20230921,112800,990,990,990,990,990,0
20230921,112700,990,990,990,990,990,0
20230921,112600,990,990,990,990,990,0
20230921,112500,990,990,990,990,990,0
20230921,112400,990,990,990,990,990,0
20230921,112300,990,990,990,990,990,0
20230921,112200,990,990,990,990,990,0
20230921,112100,990,990,990,990,990,0
20230921,112000,990,990,990,990,990,0
20230921,111900,990,990,990,990,990,0
20230921,111800,990,990,990,990,990,0
20230921,111700,990,990,990,990,990,0
20230921,111600,990,990,990,990,990,0
20230921,111500,990,990,990,990,990,0
20230921,111400,990,990,990,990,990,0
20230921,111300,990,990,990,990,990,0
20230921,111200,990,990,990,990,990,0
20230921,111100,990,990,990,990,990,0
20230921,111000,990,990,990,990,990,0
20230921,110900,990,990,990,990,990,0
20230921,110800,990,990,990,990,990,0
20230921,110700,990,990,990,990,990,0
20230921,110600,990,990,990,990,990,0
20230921,110500,990,990,990,990,990,0
20230921,110400,990,990,990,990,990,0
20230921,110300,990,990,990,990,990,0
20230921,110200,990,990,990,990,990,0
20230921,110100,990,990,990,990,990,0
20230921,110000,990,990,990,990,990,0
20230921,105900,990,990,990,990,990,0
20230921,105800,990,990,990,990,990,0
20230921,105700,990,990,990,990,990,0
20230921,105600,990,990,990,990,990,0
20230921,105500,990,990,990,990,990,0
20230921,105400,990,990,990,990,990,0
20230921,105300,990,990,990,990,990,0
20230921,105200,990,990,990,990,990,0
20230921,105100,990,990,990,990,990,0
20230921,105000,990,990,990,990,990,0
20230921,104900,990,990,990,990,990,0
20230921,104800,990,990,990,990,990,0
20230921,104700,990,990,990,990,990,0
20230921,104600,990,990,990,990,990,0
20230921,104500,990,990,990,990,990,0
20230921,104400,990,990,990,990,990,0
20230921,104300,990,990,990,990,990,0
20230921,104200,990,990,990,990,990,0
20230921,104100,990,990,990,990,990,0
20230921,104000,990,990,990,990,990,0
20230921,103900,990,990,990,990,990,0
20230921,103800,990,990,990,990,990,0
20230921,103700,990,990,990,990,990,0
20230921,103600,990,990,990,990,990,0
20230921,103500,990,990,990,990,990,0
20230921,103400,990,990,990,990,990,0
20230921,103300,990,990,990,990,990,0
20230921,103200,990,990,990,990,990,0
20230921,103100,990,990,990,990,990,0
20230921,103000,990,990,990,990,990,0
20230921,102900,990,990,990,990,990,0
20230921,102800,990,990,990,990,990,0
20230921,102700,990,990,990,990,990,0
20230921,102600,990,990,990,990,990,0
20230921,102500,990,990,990,990,990,0
20230921,102400,990,990,990,990,990,0
20230921,102300,990,990,990,990,990,0
20230921,102200,990,990,990,990,990,0
20230921,102100,990,990,990,990,990,0
20230921,102000,990,990,990,990,990,0
20230921,101900,990,990,990,990,990,0
20230921,101800,990,990,990,990,990,0
20230921,101700,990,990,990,990,990,0
20230921,101600,990,990,990,990,990,0
20230921,101500,990,990,990,990,990,0
20230921,101400,990,990,990,990,990,0
20230921,101300,990,990,990,990,990,0
20230921,101200,990,990,990,990,990,0
20230921,101100,990,990,990,990,990,0
20230921,101000,990,990,990,990,990,0
20230921,100900,990,990,990,990,990,0
20230921,100800,990,990,990,990,990,0
20230921,100700,990,990,990,990,990,0
20230921,100600,990,990,990,990,990,0
20230921,100500,990,990,990,990,990,0
20230921,100400,990,990,990,990,990,0
20230921,100300,990,990,990,990,990,0
20230921,100200,990,990,990,990,990,0
20230921,100100,990,990,990,990,990,0
20230921,100000,990,990,990,990,990,0
20230921,095900,990,990,990,990,990,0
20230921,095800,990,990,990,990,990,0
20230921,095700,990,990,990,990,990,0
20230921,095600,990,990,990,990,990,0
20230921,095500,990,990,990,990,990,0
20230921,095400,990,990,990,990,990,0
20230921,095300,990,990,990,990,990,0
20230921,095200,990,990,990,990,990,0
20230921,095100,990,990,990,990,990,0
20230921,095000,990,990,990,990,990,0
20230921,094900,990,990,990,990,990,0
20230921,094800,990,990,990,990,990,0
20230921,094700,990,990,990,990,990,0
20230921,094600,990,990,990,990,990,0
20230921,094500,990,990,990,990,990,0
20230921,094400,990,990,990,990,990,0
20230921,094300,990,990,990,990,990,1
20230921,094200,0,950,950,950,950,0
20230921,094100,0,950,950,950,950,0
20230921,094000,0,950,950,950,950,0
20230921,093900,0,950,950,950,950,0
20230921,093800,0,950,950,950,950,0
20230921,093700,0,950,950,950,950,0
20230921,093600,0,950,950,950,950,0
20230921,093500,0,950,950,950,950,0
20230921,093400,0,950,950,950,950,0
20230921,093300,0,950,950,950,950,0
20230921,093200,0,950,950,950,950,0
20230921,093100,0,950,950,950,950,0
20230921,093000,0,950,950,950,950,0
20230921,092900,0,950,950,950,950,0
20230921,092800,0,950,950,950,950,0
20230921,092700,0,950,950,950,950,0
20230921,092600,0,950,950,950,950,0
20230921,092500,0,950,950,950,950,0
20230921,092400,0,950,950,950,950,0
20230921,092300,0,950,950,950,950,0
20230921,092200,0,950,950,950,950,0
20230921,092100,0,950,950,950,950,0
20230921,092000,0,950,950,950,950,0
20230921,091900,0,950,950,950,950,0
20230921,091800,0,950,950,950,950,0
20230921,091700,0,950,950,950,950,0
20230921,091600,0,950,950,950,950,0
20230921,091500,0,950,950,950,950,0
20230921,091400,0,950,950,950,950,0
20230921,091300,0,950,950,950,950,0
20230921,091200,0,950,950,950,950,0
20230921,091100,0,950,950,950,950,0
20230921,091000,0,950,950,950,950,0
20230921,090900,0,950,950,950,950,0
20230921,090800,0,950,950,950,950,0
20230921,090700,0,950,950,950,950,0
20230921,090600,0,950,950,950,950,0
20230921,090500,0,950,950,950,950,0
20230921,090400,0,950,950,950,950,0
20230921,090300,0,950,950,950,950,0
20230921,090200,0,950,950,950,950,0
20230921,090100,0,950,950,950,950,0
20230921,090000,0,950,950,950,950,0