KissMeData/200580/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202000,3556990,13190,13190,13190,13190,200
20230714,201900,3556990,13190,13190,13190,13190,0
20230714,201800,3556990,13190,13190,13190,13190,0
20230714,201700,3556990,13190,13190,13190,13190,0
20230714,201600,3556990,13190,13190,13190,13190,0
20230714,201500,3556990,13190,13190,13190,13190,0
20230714,201400,3556990,13190,13190,13190,13190,0
20230714,201300,3556990,13190,13190,13190,13190,0
20230714,201200,3556990,13190,13190,13190,13190,0
20230714,201100,3556990,13190,13190,13190,13190,0
20230714,201000,3556990,13190,13190,13190,13190,0
20230714,200900,3556990,13190,13190,13190,13190,0
20230714,200800,3556990,13190,13190,13190,13190,0
20230714,200700,3556990,13190,13190,13190,13190,0
20230714,200600,3556990,13190,13190,13190,13190,0
20230714,200500,3556990,13190,13190,13190,13190,0
20230714,200400,3556990,13190,13190,13190,13190,0
20230714,200300,3556990,13190,13190,13190,13190,0
20230714,200200,3556990,13190,13190,13190,13190,0
20230714,200100,3556990,13190,13190,13190,13190,0
20230714,200000,3556990,13190,13190,13190,13190,0
20230714,195900,3556990,13190,13190,13190,13190,0
20230714,195800,3556990,13190,13190,13190,13190,0
20230714,195700,3556990,13190,13190,13190,13190,0
20230714,195600,3556990,13190,13190,13190,13190,0
20230714,195500,3556990,13190,13190,13190,13190,0
20230714,195400,3556990,13190,13190,13190,13190,0
20230714,195300,3556990,13190,13190,13190,13190,0
20230714,195200,3556990,13190,13190,13190,13190,0
20230714,195100,3556990,13190,13190,13190,13190,0
20230714,195000,3556990,13190,13190,13190,13190,200
20230714,194900,3556990,13190,13190,13190,13190,0
20230714,194800,3556990,13190,13190,13190,13190,0
20230714,194700,3556990,13190,13190,13190,13190,0
20230714,194600,3556990,13190,13190,13190,13190,0
20230714,194500,3556990,13190,13190,13190,13190,0
20230714,194400,3556990,13190,13190,13190,13190,0
20230714,194300,3556990,13190,13190,13190,13190,0
20230714,194200,3556990,13190,13190,13190,13190,0
20230714,194100,3556990,13190,13190,13190,13190,0
20230714,194000,3556990,13190,13190,13190,13190,0
20230714,193900,3556990,13190,13190,13190,13190,0
20230714,193800,3556990,13190,13190,13190,13190,0
20230714,193700,3556990,13190,13190,13190,13190,0
20230714,193600,3556990,13190,13190,13190,13190,0
20230714,193500,3556990,13190,13190,13190,13190,0
20230714,193400,3556990,13190,13190,13190,13190,0
20230714,193300,3556990,13190,13190,13190,13190,0
20230714,193200,3556990,13190,13190,13190,13190,0
20230714,193100,3556990,13190,13190,13190,13190,0
20230714,193000,3556990,13190,13190,13190,13190,0
20230714,192900,3556990,13190,13190,13190,13190,0
20230714,192800,3556990,13190,13190,13190,13190,0
20230714,192700,3556990,13190,13190,13190,13190,0
20230714,192600,3556990,13190,13190,13190,13190,0
20230714,192500,3556990,13190,13190,13190,13190,0
20230714,192400,3556990,13190,13190,13190,13190,0
20230714,192300,3556990,13190,13190,13190,13190,0
20230714,192200,3556990,13190,13190,13190,13190,0
20230714,192100,3556990,13190,13190,13190,13190,0
20230714,192000,3556990,13190,13190,13190,13190,200
20230714,191900,3556990,13190,13190,13190,13190,0
20230714,191800,3556990,13190,13190,13190,13190,0
20230714,191700,3556990,13190,13190,13190,13190,0
20230714,191600,3556990,13190,13190,13190,13190,0
20230714,191500,3556990,13190,13190,13190,13190,0
20230714,191400,3556990,13190,13190,13190,13190,0
20230714,191300,3556990,13190,13190,13190,13190,0
20230714,191200,3556990,13190,13190,13190,13190,0
20230714,191100,3556990,13190,13190,13190,13190,0
20230714,191000,3556990,13190,13190,13190,13190,0
20230714,190900,3556990,13190,13190,13190,13190,0
20230714,190800,3556990,13190,13190,13190,13190,0
20230714,190700,3556990,13190,13190,13190,13190,0
20230714,190600,3556990,13190,13190,13190,13190,0
20230714,190500,3556990,13190,13190,13190,13190,0
20230714,190400,3556990,13190,13190,13190,13190,0
20230714,190300,3556990,13190,13190,13190,13190,0
20230714,190200,3556990,13190,13190,13190,13190,0
20230714,190100,3556990,13190,13190,13190,13190,0
20230714,190000,3556990,13190,13190,13190,13190,0
20230714,185900,3556990,13190,13190,13190,13190,0
20230714,185800,3556990,13190,13190,13190,13190,0
20230714,185700,3556990,13190,13190,13190,13190,0
20230714,185600,3556990,13190,13190,13190,13190,0
20230714,185500,3556990,13190,13190,13190,13190,0
20230714,185400,3556990,13190,13190,13190,13190,0
20230714,185300,3556990,13190,13190,13190,13190,0
20230714,185200,3556990,13190,13190,13190,13190,0
20230714,185100,3556990,13190,13190,13190,13190,0
20230714,185000,3556990,13190,13190,13190,13190,200
20230714,184900,3556990,13190,13190,13190,13190,0
20230714,184800,3556990,13190,13190,13190,13190,0
20230714,184700,3556990,13190,13190,13190,13190,0
20230714,184600,3556990,13190,13190,13190,13190,0
20230714,184500,3556990,13190,13190,13190,13190,0
20230714,184400,3556990,13190,13190,13190,13190,0
20230714,184300,3556990,13190,13190,13190,13190,0
20230714,184200,3556990,13190,13190,13190,13190,0
20230714,184100,3556990,13190,13190,13190,13190,0
20230714,184000,3556990,13190,13190,13190,13190,0
20230714,183900,3556990,13190,13190,13190,13190,0
20230714,183800,3556990,13190,13190,13190,13190,0
20230714,183700,3556990,13190,13190,13190,13190,0
20230714,183600,3556990,13190,13190,13190,13190,0
20230714,183500,3556990,13190,13190,13190,13190,0
20230714,183400,3556990,13190,13190,13190,13190,0
20230714,183300,3556990,13190,13190,13190,13190,0
20230714,183200,3556990,13190,13190,13190,13190,0
20230714,183100,3556990,13190,13190,13190,13190,0
20230714,183000,3556990,13190,13190,13190,13190,0
20230714,182900,3556990,13190,13190,13190,13190,0
20230714,182800,3556990,13190,13190,13190,13190,0
20230714,182700,3556990,13190,13190,13190,13190,0
20230714,182600,3556990,13190,13190,13190,13190,0
20230714,182500,3556990,13190,13190,13190,13190,0
20230714,182400,3556990,13190,13190,13190,13190,0
20230714,182300,3556990,13190,13190,13190,13190,0
20230714,182200,3556990,13190,13190,13190,13190,0
20230714,182100,3556990,13190,13190,13190,13190,0
20230714,182000,3556990,13190,13190,13190,13190,200
20230714,181900,3556990,13190,13190,13190,13190,0
20230714,181800,3556990,13190,13190,13190,13190,0
20230714,181700,3556990,13190,13190,13190,13190,0
20230714,181600,3556990,13190,13190,13190,13190,0
20230714,181500,3556990,13190,13190,13190,13190,0
20230714,181400,3556990,13190,13190,13190,13190,0
20230714,181300,3556990,13190,13190,13190,13190,0
20230714,181200,3556990,13190,13190,13190,13190,0
20230714,181100,3556990,13190,13190,13190,13190,0
20230714,181000,3556990,13190,13190,13190,13190,0
20230714,180900,3556990,13190,13190,13190,13190,0
20230714,180800,3556990,13190,13190,13190,13190,0
20230714,180700,3556990,13190,13190,13190,13190,0
20230714,180600,3556990,13190,13190,13190,13190,0
20230714,180500,3556990,13190,13190,13190,13190,0
20230714,180400,3556990,13190,13190,13190,13190,0
20230714,180300,3556990,13190,13190,13190,13190,0
20230714,180200,3556990,13190,13190,13190,13190,0
20230714,180100,3556990,13190,13190,13190,13190,0
20230714,180000,3556990,13190,13190,13190,13190,0
20230714,175900,3556990,13190,13190,13190,13190,0
20230714,175800,3556990,13190,13190,13190,13190,0
20230714,175700,3556990,13190,13190,13190,13190,0
20230714,175600,3556990,13190,13190,13190,13190,0
20230714,175500,3556990,13190,13190,13190,13190,0
20230714,175400,3556990,13190,13190,13190,13190,0
20230714,175300,3556990,13190,13190,13190,13190,0
20230714,175200,3556990,13190,13190,13190,13190,0
20230714,175100,3556990,13190,13190,13190,13190,0
20230714,175000,3556990,13190,13190,13190,13190,200
20230714,174900,3556990,13190,13190,13190,13190,0
20230714,174800,3556990,13190,13190,13190,13190,0
20230714,174700,3556990,13190,13190,13190,13190,0
20230714,174600,3556990,13190,13190,13190,13190,0
20230714,174500,3556990,13190,13190,13190,13190,0
20230714,174400,3556990,13190,13190,13190,13190,0
20230714,174300,3556990,13190,13190,13190,13190,0
20230714,174200,3556990,13190,13190,13190,13190,0
20230714,174100,3556990,13190,13190,13190,13190,0
20230714,174000,3556990,13190,13190,13190,13190,0
20230714,173900,3556990,13190,13190,13190,13190,0
20230714,173800,3556990,13190,13190,13190,13190,0
20230714,173700,3556990,13190,13190,13190,13190,0
20230714,173600,3556990,13190,13190,13190,13190,0
20230714,173500,3556990,13190,13190,13190,13190,0
20230714,173400,3556990,13190,13190,13190,13190,0
20230714,173300,3556990,13190,13190,13190,13190,0
20230714,173200,3556990,13190,13190,13190,13190,0
20230714,173100,3556990,13190,13190,13190,13190,0
20230714,173000,3556990,13190,13190,13190,13190,0
20230714,172900,3556990,13190,13190,13190,13190,0
20230714,172800,3556990,13190,13190,13190,13190,0
20230714,172700,3556990,13190,13190,13190,13190,0
20230714,172600,3556990,13190,13190,13190,13190,0
20230714,172500,3556990,13190,13190,13190,13190,0
20230714,172400,3556990,13190,13190,13190,13190,0
20230714,172300,3556990,13190,13190,13190,13190,0
20230714,172200,3556990,13190,13190,13190,13190,0
20230714,172100,3556990,13190,13190,13190,13190,0
20230714,172000,3556990,13190,13190,13190,13190,200
20230714,171900,3556990,13190,13190,13190,13190,0
20230714,171800,3556990,13190,13190,13190,13190,0
20230714,171700,3556990,13190,13190,13190,13190,0
20230714,171600,3556990,13190,13190,13190,13190,0
20230714,171500,3556990,13190,13190,13190,13190,0
20230714,171400,3556990,13190,13190,13190,13190,0
20230714,171300,3556990,13190,13190,13190,13190,0
20230714,171200,3556990,13190,13190,13190,13190,0
20230714,171100,3556990,13190,13190,13190,13190,0
20230714,171000,3556990,13190,13190,13190,13190,0
20230714,170900,3556990,13190,13190,13190,13190,0
20230714,170800,3556990,13190,13190,13190,13190,0
20230714,170700,3556990,13190,13190,13190,13190,0
20230714,170600,3556990,13190,13190,13190,13190,0
20230714,170500,3556990,13190,13190,13190,13190,0
20230714,170400,3556990,13190,13190,13190,13190,0
20230714,170300,3556990,13190,13190,13190,13190,0
20230714,170200,3556990,13190,13190,13190,13190,0
20230714,170100,3556990,13190,13190,13190,13190,0
20230714,170000,3556990,13190,13190,13190,13190,0
20230714,165900,3556990,13190,13190,13190,13190,0
20230714,165800,3556990,13190,13190,13190,13190,0
20230714,165700,3556990,13190,13190,13190,13190,0
20230714,165600,3556990,13190,13190,13190,13190,0
20230714,165500,3556990,13190,13190,13190,13190,0
20230714,165400,3556990,13190,13190,13190,13190,0
20230714,165300,3556990,13190,13190,13190,13190,0
20230714,165200,3556990,13190,13190,13190,13190,0
20230714,165100,3556990,13190,13190,13190,13190,0
20230714,165000,3556990,13190,13190,13190,13190,200
20230714,164900,3556990,13190,13190,13190,13190,0
20230714,164800,3556990,13190,13190,13190,13190,0
20230714,164700,3556990,13190,13190,13190,13190,0
20230714,164600,3556990,13190,13190,13190,13190,0
20230714,164500,3556990,13190,13190,13190,13190,0
20230714,164400,3556990,13190,13190,13190,13190,0
20230714,164300,3556990,13190,13190,13190,13190,0
20230714,164200,3556990,13190,13190,13190,13190,0
20230714,164100,3556990,13190,13190,13190,13190,0
20230714,164000,3556990,13190,13190,13190,13190,0
20230714,163900,3556990,13190,13190,13190,13190,0
20230714,163800,3556990,13190,13190,13190,13190,0
20230714,163700,3556990,13190,13190,13190,13190,0
20230714,163600,3556990,13190,13190,13190,13190,0
20230714,163500,3556990,13190,13190,13190,13190,0
20230714,163400,3556990,13190,13190,13190,13190,0
20230714,163300,3556990,13190,13190,13190,13190,0
20230714,163200,3556990,13190,13190,13190,13190,0
20230714,163100,3556990,13190,13190,13190,13190,0
20230714,163000,3556990,13190,13190,13190,13190,0
20230714,162900,3556990,13190,13190,13190,13190,0
20230714,162800,3556990,13190,13190,13190,13190,0
20230714,162700,3556990,13190,13190,13190,13190,0
20230714,162600,3556990,13190,13190,13190,13190,0
20230714,162500,3556990,13190,13190,13190,13190,0
20230714,162400,3556990,13190,13190,13190,13190,0
20230714,162300,3556990,13190,13190,13190,13190,0
20230714,162200,3556990,13190,13190,13190,13190,0
20230714,162100,3556990,13190,13190,13190,13190,0
20230714,162000,3556990,13190,13190,13190,13190,200
20230714,161900,3556990,13190,13190,13190,13190,0
20230714,161800,3556990,13190,13190,13190,13190,0
20230714,161700,3556990,13190,13190,13190,13190,0
20230714,161600,3556990,13190,13190,13190,13190,0
20230714,161500,3556990,13190,13190,13190,13190,0
20230714,161400,3556990,13190,13190,13190,13190,0
20230714,161300,3556990,13190,13190,13190,13190,0
20230714,161200,3556990,13190,13190,13190,13190,0
20230714,161100,3556990,13190,13190,13190,13190,0
20230714,161000,3556990,13190,13190,13190,13190,0
20230714,160900,3556990,13190,13190,13190,13190,0
20230714,160800,3556990,13190,13190,13190,13190,0
20230714,160700,3556990,13190,13190,13190,13190,0
20230714,160600,3556990,13190,13190,13190,13190,0
20230714,160500,3556990,13190,13190,13190,13190,0
20230714,160400,3556990,13190,13190,13190,13190,0
20230714,160300,3556990,13190,13190,13190,13190,0
20230714,160200,3556990,13190,13190,13190,13190,0
20230714,160100,3556990,13190,13190,13190,13190,0
20230714,160000,3556990,13190,13190,13190,13190,0
20230714,155900,3556990,13190,13190,13190,13190,0
20230714,155800,3556990,13190,13190,13190,13190,0
20230714,155700,3556990,13190,13190,13190,13190,0
20230714,155600,3556990,13190,13190,13190,13190,0
20230714,155500,3556990,13190,13190,13190,13190,0
20230714,155400,3556990,13190,13190,13190,13190,0
20230714,155300,3556990,13190,13190,13190,13190,0
20230714,155200,3556990,13190,13190,13190,13190,0
20230714,155100,3556990,13190,13190,13190,13190,0
20230714,155000,3556990,13190,13190,13190,13190,200
20230714,154900,3556990,13190,13190,13190,13190,0
20230714,154800,3556990,13190,13190,13190,13190,0
20230714,154700,3556990,13190,13190,13190,13190,0
20230714,154600,3556990,13190,13190,13190,13190,0
20230714,154500,3556990,13190,13190,13190,13190,0
20230714,154400,3556990,13190,13190,13190,13190,0
20230714,154300,3556990,13190,13190,13190,13190,0
20230714,154200,3556990,13190,13190,13190,13190,0
20230714,154100,3556990,13190,13190,13190,13190,0
20230714,154000,3556990,13190,13190,13190,13190,0
20230714,153900,3556990,13190,13190,13190,13190,0
20230714,153800,3556990,13190,13190,13190,13190,0
20230714,153700,3556990,13190,13190,13190,13190,0
20230714,153600,3556990,13190,13190,13190,13190,0
20230714,153500,3556990,13190,13190,13190,13190,0
20230714,153400,3556990,13190,13190,13190,13190,0
20230714,153300,3556990,13190,13190,13190,13190,0
20230714,153200,3556990,13190,13190,13190,13190,0
20230714,153100,3556990,13190,13190,13190,13190,0
20230714,153000,3556990,13190,13190,13190,13190,0
20230714,152900,3556990,13190,13190,13190,13190,0
20230714,152800,3556990,13190,13190,13190,13190,0
20230714,152700,3556990,13190,13190,13190,13190,0
20230714,152600,3556990,13190,13190,13190,13190,0
20230714,152500,3556990,13190,13190,13190,13190,0
20230714,152400,3556990,13190,13190,13190,13190,0
20230714,152300,3556990,13190,13190,13190,13190,0
20230714,152200,3556990,13190,13190,13190,13190,0
20230714,152100,3556990,13190,13190,13190,13190,0
20230714,152000,3556990,13190,13190,13190,13190,0
20230714,151900,3556990,13190,13190,13190,13190,0
20230714,151800,3556990,13190,13190,13190,13190,0
20230714,151700,3556990,13190,13190,13190,13190,0
20230714,151600,3556990,13190,13190,13190,13190,0
20230714,151500,3556990,13190,13190,13190,13190,0
20230714,151400,3556990,13190,13190,13190,13190,0
20230714,151300,3556990,13190,13190,13190,13190,0
20230714,151200,3556990,13190,13190,13190,13190,0
20230714,151100,3556990,13190,13190,13190,13190,0
20230714,151000,3556990,13190,13190,13190,13190,0
20230714,150900,3556990,13190,13190,13190,13190,0
20230714,150800,3556990,13190,13190,13190,13190,0
20230714,150700,3556990,13190,13190,13190,13190,0
20230714,150600,3556990,13190,13190,13190,13190,0
20230714,150500,3556990,13190,13190,13190,13190,0
20230714,150400,3556990,13190,13190,13190,13190,0
20230714,150300,3556990,13190,13190,13190,13190,0
20230714,150200,3556990,13190,13190,13190,13190,0
20230714,150100,3556990,13190,13190,13190,13190,0
20230714,150000,3556990,13190,13190,13190,13190,0
20230714,145900,3556990,13190,13190,13190,13190,0
20230714,145800,3556990,13190,13190,13190,13190,0
20230714,145700,3556990,13190,13190,13190,13190,0
20230714,145600,3556990,13190,13190,13190,13190,0
20230714,145500,3556990,13190,13190,13190,13190,0
20230714,145400,3556990,13190,13190,13190,13190,0
20230714,145300,3556990,13190,13190,13190,13190,0
20230714,145200,3556990,13190,13190,13190,13190,0
20230714,145100,3556990,13190,13190,13190,13190,0
20230714,145000,3556990,13190,13190,13190,13190,0
20230714,144900,3556990,13190,13190,13190,13190,0
20230714,144800,3556990,13190,13190,13190,13190,0
20230714,144700,3556990,13190,13190,13190,13190,0
20230714,144600,3556990,13190,13190,13190,13190,0
20230714,144500,3556990,13190,13190,13190,13190,0
20230714,144400,3556990,13190,13190,13190,13190,0
20230714,144300,3556990,13190,13190,13190,13190,0
20230714,144200,3556990,13190,13190,13190,13190,0
20230714,144100,3556990,13190,13190,13190,13190,0
20230714,144000,3556990,13190,13190,13190,13190,0
20230714,143900,3556990,13190,13190,13190,13190,0
20230714,143800,3556990,13190,13190,13190,13190,0
20230714,143700,3556990,13190,13190,13190,13190,0
20230714,143600,3556990,13190,13190,13190,13190,0
20230714,143500,3556990,13190,13190,13190,13190,0
20230714,143400,3556990,13190,13190,13190,13190,0
20230714,143300,3556990,13190,13190,13190,13190,0
20230714,143200,3556990,13190,13190,13190,13190,0
20230714,143100,3556990,13190,13190,13190,13190,0
20230714,143000,3556990,13190,13190,13190,13190,0
20230714,142900,3556990,13190,13190,13190,13190,0
20230714,142800,3556990,13190,13190,13190,13190,0
20230714,142700,3556990,13190,13190,13190,13190,0
20230714,142600,3556990,13190,13190,13190,13190,0
20230714,142500,3556990,13190,13190,13190,13190,0
20230714,142400,3556990,13190,13190,13190,13190,0
20230714,142300,3556990,13190,13190,13190,13190,0
20230714,142200,3556990,13190,13190,13190,13190,0
20230714,142100,3556990,13190,13190,13190,13190,0
20230714,142000,3556990,13190,13190,13190,13190,0
20230714,141900,3556990,13190,13190,13190,13190,0
20230714,141800,3556990,13190,13190,13190,13190,0
20230714,141700,3556990,13190,13190,13190,13190,0
20230714,141600,3556990,13190,13190,13190,13190,0
20230714,141500,3556990,13190,13190,13190,13190,0
20230714,141400,3556990,13190,13190,13190,13190,0
20230714,141300,3556990,13190,13190,13190,13190,0
20230714,141200,3556990,13190,13190,13190,13190,0
20230714,141100,3556990,13190,13190,13190,13190,0
20230714,141000,3556990,13190,13190,13190,13190,0
20230714,140900,3556990,13190,13190,13190,13190,0
20230714,140800,3556990,13190,13190,13190,13190,0
20230714,140700,3556990,13190,13190,13190,13190,0
20230714,140600,3556990,13190,13190,13190,13190,0
20230714,140500,3556990,13190,13190,13190,13190,0
20230714,140400,3556990,13190,13190,13190,13190,0
20230714,140300,3556990,13190,13190,13190,13190,0
20230714,140200,3556990,13190,13190,13190,13190,0
20230714,140100,3556990,13190,13190,13190,13190,0
20230714,140000,3556990,13190,13190,13190,13190,0
20230714,135900,3556990,13190,13190,13190,13190,0
20230714,135800,3556990,13190,13190,13190,13190,0
20230714,135700,3556990,13190,13190,13190,13190,0
20230714,135600,3556990,13190,13190,13190,13190,0
20230714,135500,3556990,13190,13190,13190,13190,0
20230714,135400,3556990,13190,13190,13190,13190,0
20230714,135300,3556990,13190,13190,13190,13190,0
20230714,135200,3556990,13190,13190,13190,13190,0
20230714,135100,3556990,13190,13190,13190,13190,0
20230714,135000,3556990,13190,13190,13190,13190,0
20230714,134900,3556990,13190,13190,13190,13190,200
20230714,134800,918990,13180,13180,13180,13180,0
20230714,134700,918990,13180,13180,13180,13180,10
20230714,134600,787190,13190,13190,13190,13190,0
20230714,134500,787190,13190,13190,13190,13190,0
20230714,134400,787190,13190,13190,13190,13190,0
20230714,134300,787190,13190,13190,13190,13190,0
20230714,134200,787190,13190,13190,13190,13190,0
20230714,134100,787190,13190,13190,13190,13190,0
20230714,134000,787190,13190,13190,13190,13190,0
20230714,133900,787190,13190,13190,13190,13190,0
20230714,133800,787190,13190,13190,13190,13190,0
20230714,133700,787190,13190,13190,13190,13190,0
20230714,133600,787190,13190,13190,13190,13190,0
20230714,133500,787190,13190,13190,13190,13190,0
20230714,133400,787190,13190,13190,13190,13190,0
20230714,133300,787190,13190,13190,13190,13190,0
20230714,133200,787190,13190,13190,13190,13190,0
20230714,133100,787190,13190,13190,13190,13190,0
20230714,133000,787190,13190,13190,13190,13190,0
20230714,132900,787190,13190,13190,13190,13190,0
20230714,132800,787190,13190,13190,13190,13190,0
20230714,132700,787190,13190,13190,13190,13190,0
20230714,132600,787190,13190,13190,13190,13190,0
20230714,132500,787190,13190,13190,13190,13190,0
20230714,132400,787190,13190,13190,13190,13190,0
20230714,132300,787190,13190,13190,13190,13190,0
20230714,132200,787190,13190,13190,13190,13190,0
20230714,132100,787190,13190,13190,13190,13190,0
20230714,132000,787190,13190,13190,13190,13190,0
20230714,131900,787190,13190,13190,13190,13190,0
20230714,131800,787190,13190,13190,13190,13190,0
20230714,131700,787190,13190,13190,13190,13190,0
20230714,131600,787190,13190,13190,13190,13190,0
20230714,131500,787190,13190,13190,13190,13190,0
20230714,131400,787190,13190,13190,13190,13190,0
20230714,131300,787190,13190,13190,13190,13190,0
20230714,131200,787190,13190,13190,13190,13190,0
20230714,131100,787190,13190,13190,13190,13190,0
20230714,131000,787190,13190,13190,13190,13190,0
20230714,130900,787190,13190,13190,13190,13190,0
20230714,130800,787190,13190,13190,13190,13190,0
20230714,130700,787190,13190,13190,13190,13190,0
20230714,130600,787190,13190,13190,13190,13190,0
20230714,130500,787190,13190,13190,13190,13190,0
20230714,130400,787190,13190,13190,13190,13190,0
20230714,130300,787190,13190,13190,13190,13190,0
20230714,130200,787190,13190,13190,13190,13190,0
20230714,130100,787190,13190,13190,13190,13190,0
20230714,130000,787190,13190,13190,13190,13190,0
20230714,125900,787190,13190,13190,13190,13190,0
20230714,125800,787190,13190,13190,13190,13190,0
20230714,125700,787190,13190,13190,13190,13190,0
20230714,125600,787190,13190,13190,13190,13190,0
20230714,125500,787190,13190,13190,13190,13190,0
20230714,125400,787190,13190,13190,13190,13190,0
20230714,125300,787190,13190,13190,13190,13190,0
20230714,125200,787190,13190,13190,13190,13190,0
20230714,125100,787190,13190,13190,13190,13190,0
20230714,125000,787190,13190,13190,13190,13190,0
20230714,124900,787190,13190,13190,13190,13190,0
20230714,124800,787190,13190,13190,13190,13190,0
20230714,124700,787190,13190,13190,13190,13190,0
20230714,124600,787190,13190,13190,13190,13190,0
20230714,124500,787190,13190,13190,13190,13190,0
20230714,124400,787190,13190,13190,13190,13190,0
20230714,124300,787190,13190,13190,13190,13190,0
20230714,124200,787190,13190,13190,13190,13190,0
20230714,124100,787190,13190,13190,13190,13190,0
20230714,124000,787190,13190,13190,13190,13190,0
20230714,123900,787190,13190,13190,13190,13190,0
20230714,123800,787190,13190,13190,13190,13190,0
20230714,123700,787190,13190,13190,13190,13190,0
20230714,123600,787190,13190,13190,13190,13190,0
20230714,123500,787190,13190,13190,13190,13190,0
20230714,123400,787190,13190,13190,13190,13190,0
20230714,123300,787190,13190,13190,13190,13190,0
20230714,123200,787190,13190,13190,13190,13190,0
20230714,123100,787190,13190,13190,13190,13190,0
20230714,123000,787190,13190,13190,13190,13190,0
20230714,122900,787190,13190,13190,13190,13190,0
20230714,122800,787190,13190,13190,13190,13190,0
20230714,122700,787190,13190,13190,13190,13190,0
20230714,122600,787190,13190,13190,13190,13190,0
20230714,122500,787190,13190,13190,13190,13190,0
20230714,122400,787190,13190,13190,13190,13190,0
20230714,122300,787190,13190,13190,13190,13190,0
20230714,122200,787190,13190,13190,13190,13190,0
20230714,122100,787190,13190,13190,13190,13190,0
20230714,122000,787190,13190,13190,13190,13190,0
20230714,121900,787190,13190,13190,13190,13190,0
20230714,121800,787190,13190,13190,13190,13190,0
20230714,121700,787190,13190,13190,13190,13190,0
20230714,121600,787190,13190,13190,13190,13190,0
20230714,121500,787190,13190,13190,13190,13190,0
20230714,121400,787190,13190,13190,13190,13190,0
20230714,121300,787190,13190,13190,13190,13190,0
20230714,121200,787190,13190,13190,13190,13190,0
20230714,121100,787190,13190,13190,13190,13190,0
20230714,121000,787190,13190,13190,13190,13190,0
20230714,120900,787190,13190,13190,13190,13190,0
20230714,120800,787190,13190,13190,13190,13190,0
20230714,120700,787190,13190,13190,13190,13190,0
20230714,120600,787190,13190,13190,13190,13190,0
20230714,120500,787190,13190,13190,13190,13190,0
20230714,120400,787190,13190,13190,13190,13190,0
20230714,120300,787190,13190,13190,13190,13190,0
20230714,120200,787190,13190,13190,13190,13190,0
20230714,120100,787190,13190,13190,13190,13190,0
20230714,120000,787190,13190,13190,13190,13190,0
20230714,115900,787190,13190,13190,13190,13190,0
20230714,115800,787190,13190,13190,13190,13190,0
20230714,115700,787190,13190,13190,13190,13190,0
20230714,115600,787190,13190,13190,13190,13190,0
20230714,115500,787190,13190,13190,13190,13190,0
20230714,115400,787190,13190,13190,13190,13190,0
20230714,115300,787190,13190,13190,13190,13190,0
20230714,115200,787190,13190,13190,13190,13190,0
20230714,115100,787190,13190,13190,13190,13190,0
20230714,115000,787190,13190,13190,13190,13190,0
20230714,114900,787190,13190,13190,13190,13190,0
20230714,114800,787190,13190,13190,13190,13190,0
20230714,114700,787190,13190,13190,13190,13190,0
20230714,114600,787190,13190,13190,13190,13190,0
20230714,114500,787190,13190,13190,13190,13190,0
20230714,114400,787190,13190,13190,13190,13190,0
20230714,114300,787190,13190,13190,13190,13190,0
20230714,114200,787190,13190,13190,13190,13190,0
20230714,114100,787190,13190,13190,13190,13190,0
20230714,114000,787190,13190,13190,13190,13190,0
20230714,113900,787190,13190,13190,13190,13190,0
20230714,113800,787190,13190,13190,13190,13190,0
20230714,113700,787190,13190,13190,13190,13190,0
20230714,113600,787190,13190,13190,13190,13190,0
20230714,113500,787190,13190,13190,13190,13190,0
20230714,113400,787190,13190,13190,13190,13190,0
20230714,113300,787190,13190,13190,13190,13190,0
20230714,113200,787190,13190,13190,13190,13190,0
20230714,113100,787190,13190,13190,13190,13190,0
20230714,113000,787190,13190,13190,13190,13190,0
20230714,112900,787190,13190,13190,13190,13190,0
20230714,112800,787190,13190,13190,13190,13190,0
20230714,112700,787190,13190,13190,13190,13190,0
20230714,112600,787190,13190,13190,13190,13190,0
20230714,112500,787190,13190,13190,13190,13190,0
20230714,112400,787190,13190,13190,13190,13190,0
20230714,112300,787190,13190,13190,13190,13190,0
20230714,112200,787190,13190,13190,13190,13190,0
20230714,112100,787190,13190,13190,13190,13190,0
20230714,112000,787190,13190,13190,13190,13190,0
20230714,111900,787190,13190,13190,13190,13190,0
20230714,111800,787190,13190,13190,13190,13190,0
20230714,111700,787190,13190,13190,13190,13190,0
20230714,111600,787190,13190,13190,13190,13190,0
20230714,111500,787190,13190,13190,13190,13190,0
20230714,111400,787190,13190,13190,13190,13190,0
20230714,111300,787190,13190,13190,13190,13190,0
20230714,111200,787190,13190,13190,13190,13190,0
20230714,111100,787190,13190,13190,13190,13190,0
20230714,111000,787190,13190,13190,13190,13190,0
20230714,110900,787190,13190,13190,13190,13190,0
20230714,110800,787190,13190,13190,13190,13190,0
20230714,110700,787190,13190,13190,13190,13190,0
20230714,110600,787190,13190,13190,13190,13190,0
20230714,110500,787190,13190,13190,13190,13190,0
20230714,110400,787190,13190,13190,13190,13190,0
20230714,110300,787190,13190,13190,13190,13190,0
20230714,110200,787190,13190,13190,13190,13190,0
20230714,110100,787190,13190,13190,13190,13190,0
20230714,110000,787190,13190,13190,13190,13190,0
20230714,105900,787190,13190,13190,13190,13190,0
20230714,105800,787190,13190,13190,13190,13190,0
20230714,105700,787190,13190,13190,13190,13190,0
20230714,105600,787190,13190,13190,13190,13190,0
20230714,105500,787190,13190,13190,13190,13190,0
20230714,105400,787190,13190,13190,13190,13190,0
20230714,105300,787190,13190,13190,13190,13190,0
20230714,105200,787190,13190,13190,13190,13190,0
20230714,105100,787190,13190,13190,13190,13190,0
20230714,105000,787190,13190,13190,13190,13190,0
20230714,104900,787190,13190,13190,13190,13190,0
20230714,104800,787190,13190,13190,13190,13190,0
20230714,104700,787190,13190,13190,13190,13190,0
20230714,104600,787190,13190,13190,13190,13190,0
20230714,104500,787190,13190,13190,13190,13190,0
20230714,104400,787190,13190,13190,13190,13190,0
20230714,104300,787190,13190,13190,13190,13190,0
20230714,104200,787190,13190,13190,13190,13190,0
20230714,104100,787190,13190,13190,13190,13190,0
20230714,104000,787190,13190,13190,13190,13190,0
20230714,103900,787190,13190,13190,13190,13190,0
20230714,103800,787190,13190,13190,13190,13190,0
20230714,103700,787190,13190,13190,13190,13190,0
20230714,103600,787190,13190,13190,13190,13190,0
20230714,103500,787190,13190,13190,13190,13190,0
20230714,103400,787190,13190,13190,13190,13190,0
20230714,103300,787190,13190,13190,13190,13190,0
20230714,103200,787190,13190,13190,13190,13190,0
20230714,103100,787190,13190,13190,13190,13190,0
20230714,103000,787190,13190,13190,13190,13190,0
20230714,102900,787190,13190,13190,13190,13190,0
20230714,102800,787190,13190,13190,13190,13190,0
20230714,102700,787190,13190,13190,13190,13190,0
20230714,102600,787190,13190,13190,13190,13190,0
20230714,102500,787190,13190,13190,13190,13190,0
20230714,102400,787190,13190,13190,13190,13190,0
20230714,102300,787190,13190,13190,13190,13190,0
20230714,102200,787190,13190,13190,13190,13190,0
20230714,102100,787190,13190,13190,13190,13190,0
20230714,102000,787190,13190,12900,13190,12900,8
20230714,101900,683700,12900,12900,12900,12900,0
20230714,101800,683700,12900,12900,12900,12900,0
20230714,101700,683700,12900,12900,12900,12900,0
20230714,101600,683700,12900,12900,12900,12900,0
20230714,101500,683700,12900,12900,12900,12900,0
20230714,101400,683700,12900,12900,12900,12900,0
20230714,101300,683700,12900,12900,12900,12900,0
20230714,101200,683700,12900,12900,12900,12900,0
20230714,101100,683700,12900,12900,12900,12900,0
20230714,101000,683700,12900,12900,12900,12900,43
20230714,100900,129000,12900,12900,12900,12900,0
20230714,100800,129000,12900,12900,12900,12900,0
20230714,100700,129000,12900,12900,12900,12900,0
20230714,100600,129000,12900,12900,12900,12900,0
20230714,100500,129000,12900,12900,12900,12900,0
20230714,100400,129000,12900,12900,12900,12900,0
20230714,100300,129000,12900,12900,12900,12900,0
20230714,100200,129000,12900,12900,12900,12900,0
20230714,100100,129000,12900,12900,12900,12900,0
20230714,100000,129000,12900,12900,12900,12900,0
20230714,095900,129000,12900,12900,12900,12900,0
20230714,095800,129000,12900,12900,12900,12900,0
20230714,095700,129000,12900,12900,12900,12900,0
20230714,095600,129000,12900,12900,12900,12900,0
20230714,095500,129000,12900,12900,12900,12900,0
20230714,095400,129000,12900,12900,12900,12900,0
20230714,095300,129000,12900,12900,12900,12900,0
20230714,095200,129000,12900,12900,12900,12900,0
20230714,095100,129000,12900,12900,12900,12900,0
20230714,095000,129000,12900,12900,12900,12900,0
20230714,094900,129000,12900,12900,12900,12900,0
20230714,094800,129000,12900,12900,12900,12900,0
20230714,094700,129000,12900,12900,12900,12900,0
20230714,094600,129000,12900,12900,12900,12900,0
20230714,094500,129000,12900,12900,12900,12900,0
20230714,094400,129000,12900,12900,12900,12900,0
20230714,094300,129000,12900,12900,12900,12900,0
20230714,094200,129000,12900,12900,12900,12900,0
20230714,094100,129000,12900,12900,12900,12900,0
20230714,094000,129000,12900,12900,12900,12900,0
20230714,093900,129000,12900,12900,12900,12900,0
20230714,093800,129000,12900,12900,12900,12900,0
20230714,093700,129000,12900,12900,12900,12900,0
20230714,093600,129000,12900,12900,12900,12900,0
20230714,093500,129000,12900,12900,12900,12900,0
20230714,093400,129000,12900,12900,12900,12900,0
20230714,093300,129000,12900,12900,12900,12900,0
20230714,093200,129000,12900,12900,12900,12900,0
20230714,093100,129000,12900,12900,12900,12900,0
20230714,093000,129000,12900,12900,12900,12900,0
20230714,092900,129000,12900,12900,12900,12900,0
20230714,092800,129000,12900,12900,12900,12900,0
20230714,092700,129000,12900,12900,12900,12900,0
20230714,092600,129000,12900,12900,12900,12900,0
20230714,092500,129000,12900,12900,12900,12900,0
20230714,092400,129000,12900,12900,12900,12900,0
20230714,092300,129000,12900,12900,12900,12900,0
20230714,092200,129000,12900,12900,12900,12900,0
20230714,092100,129000,12900,12900,12900,12900,0
20230714,092000,129000,12900,12900,12900,12900,0
20230714,091900,129000,12900,12900,12900,12900,0
20230714,091800,129000,12900,12900,12900,12900,0
20230714,091700,129000,12900,12900,12900,12900,0
20230714,091600,129000,12900,12900,12900,12900,0
20230714,091500,129000,12900,12900,12900,12900,0
20230714,091400,129000,12900,12900,12900,12900,0
20230714,091300,129000,12900,12900,12900,12900,0
20230714,091200,129000,12900,12900,12900,12900,0
20230714,091100,129000,12900,12900,12900,12900,0
20230714,091000,129000,12900,12900,12900,12900,0
20230714,090900,129000,12900,12900,12900,12900,0
20230714,090800,129000,12900,12900,12900,12900,0
20230714,090700,129000,12900,12900,12900,12900,0
20230714,090600,129000,12900,12900,12900,12900,0
20230714,090500,129000,12900,12900,12900,12900,0
20230714,090400,129000,12900,12900,12900,12900,10
20230714,090300,0,12900,12900,12900,12900,0
20230714,090200,0,12900,12900,12900,12900,0
20230714,090100,0,12900,12900,12900,12900,0
20230714,090000,0,12900,12900,12900,12900,0