KissMeData/200580/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,201400,4127510,13000,13000,13000,13000,10
20230717,201300,4127510,13000,13000,13000,13000,0
20230717,201200,4127510,13000,13000,13000,13000,0
20230717,201100,4127510,13000,13000,13000,13000,0
20230717,201000,4127510,13000,13000,13000,13000,0
20230717,200900,4127510,13000,13000,13000,13000,0
20230717,200800,4127510,13000,13000,13000,13000,0
20230717,200700,4127510,13000,13000,13000,13000,0
20230717,200600,4127510,13000,13000,13000,13000,0
20230717,200500,4127510,13000,13000,13000,13000,0
20230717,200400,4127510,13000,13000,13000,13000,0
20230717,200300,4127510,13000,13000,13000,13000,0
20230717,200200,4127510,13000,13000,13000,13000,0
20230717,200100,4127510,13000,13000,13000,13000,0
20230717,200000,4127510,13000,13000,13000,13000,0
20230717,195900,4127510,13000,13000,13000,13000,0
20230717,195800,4127510,13000,13000,13000,13000,0
20230717,195700,4127510,13000,13000,13000,13000,0
20230717,195600,4127510,13000,13000,13000,13000,0
20230717,195500,4127510,13000,13000,13000,13000,0
20230717,195400,4127510,13000,13000,13000,13000,0
20230717,195300,4127510,13000,13000,13000,13000,0
20230717,195200,4127510,13000,13000,13000,13000,0
20230717,195100,4127510,13000,13000,13000,13000,0
20230717,195000,4127510,13000,13000,13000,13000,0
20230717,194900,4127510,13000,13000,13000,13000,0
20230717,194800,4127510,13000,13000,13000,13000,0
20230717,194700,4127510,13000,13000,13000,13000,0
20230717,194600,4127510,13000,13000,13000,13000,0
20230717,194500,4127510,13000,13000,13000,13000,0
20230717,194400,4127510,13000,13000,13000,13000,10
20230717,194300,4127510,13000,13000,13000,13000,0
20230717,194200,4127510,13000,13000,13000,13000,0
20230717,194100,4127510,13000,13000,13000,13000,0
20230717,194000,4127510,13000,13000,13000,13000,0
20230717,193900,4127510,13000,13000,13000,13000,0
20230717,193800,4127510,13000,13000,13000,13000,0
20230717,193700,4127510,13000,13000,13000,13000,0
20230717,193600,4127510,13000,13000,13000,13000,0
20230717,193500,4127510,13000,13000,13000,13000,0
20230717,193400,4127510,13000,13000,13000,13000,0
20230717,193300,4127510,13000,13000,13000,13000,0
20230717,193200,4127510,13000,13000,13000,13000,0
20230717,193100,4127510,13000,13000,13000,13000,0
20230717,193000,4127510,13000,13000,13000,13000,0
20230717,192900,4127510,13000,13000,13000,13000,0
20230717,192800,4127510,13000,13000,13000,13000,0
20230717,192700,4127510,13000,13000,13000,13000,0
20230717,192600,4127510,13000,13000,13000,13000,0
20230717,192500,4127510,13000,13000,13000,13000,0
20230717,192400,4127510,13000,13000,13000,13000,0
20230717,192300,4127510,13000,13000,13000,13000,0
20230717,192200,4127510,13000,13000,13000,13000,0
20230717,192100,4127510,13000,13000,13000,13000,0
20230717,192000,4127510,13000,13000,13000,13000,0
20230717,191900,4127510,13000,13000,13000,13000,0
20230717,191800,4127510,13000,13000,13000,13000,0
20230717,191700,4127510,13000,13000,13000,13000,0
20230717,191600,4127510,13000,13000,13000,13000,0
20230717,191500,4127510,13000,13000,13000,13000,0
20230717,191400,4127510,13000,13000,13000,13000,10
20230717,191300,4127510,13000,13000,13000,13000,0
20230717,191200,4127510,13000,13000,13000,13000,0
20230717,191100,4127510,13000,13000,13000,13000,0
20230717,191000,4127510,13000,13000,13000,13000,0
20230717,190900,4127510,13000,13000,13000,13000,0
20230717,190800,4127510,13000,13000,13000,13000,0
20230717,190700,4127510,13000,13000,13000,13000,0
20230717,190600,4127510,13000,13000,13000,13000,0
20230717,190500,4127510,13000,13000,13000,13000,0
20230717,190400,4127510,13000,13000,13000,13000,0
20230717,190300,4127510,13000,13000,13000,13000,0
20230717,190200,4127510,13000,13000,13000,13000,0
20230717,190100,4127510,13000,13000,13000,13000,0
20230717,190000,4127510,13000,13000,13000,13000,0
20230717,185900,4127510,13000,13000,13000,13000,0
20230717,185800,4127510,13000,13000,13000,13000,0
20230717,185700,4127510,13000,13000,13000,13000,0
20230717,185600,4127510,13000,13000,13000,13000,0
20230717,185500,4127510,13000,13000,13000,13000,0
20230717,185400,4127510,13000,13000,13000,13000,0
20230717,185300,4127510,13000,13000,13000,13000,0
20230717,185200,4127510,13000,13000,13000,13000,0
20230717,185100,4127510,13000,13000,13000,13000,0
20230717,185000,4127510,13000,13000,13000,13000,0
20230717,184900,4127510,13000,13000,13000,13000,0
20230717,184800,4127510,13000,13000,13000,13000,0
20230717,184700,4127510,13000,13000,13000,13000,0
20230717,184600,4127510,13000,13000,13000,13000,0
20230717,184500,4127510,13000,13000,13000,13000,0
20230717,184400,4127510,13000,13000,13000,13000,10
20230717,184300,4127510,13000,13000,13000,13000,0
20230717,184200,4127510,13000,13000,13000,13000,0
20230717,184100,4127510,13000,13000,13000,13000,0
20230717,184000,4127510,13000,13000,13000,13000,0
20230717,183900,4127510,13000,13000,13000,13000,0
20230717,183800,4127510,13000,13000,13000,13000,0
20230717,183700,4127510,13000,13000,13000,13000,0
20230717,183600,4127510,13000,13000,13000,13000,0
20230717,183500,4127510,13000,13000,13000,13000,0
20230717,183400,4127510,13000,13000,13000,13000,0
20230717,183300,4127510,13000,13000,13000,13000,0
20230717,183200,4127510,13000,13000,13000,13000,0
20230717,183100,4127510,13000,13000,13000,13000,0
20230717,183000,4127510,13000,13000,13000,13000,0
20230717,182900,4127510,13000,13000,13000,13000,0
20230717,182800,4127510,13000,13000,13000,13000,0
20230717,182700,4127510,13000,13000,13000,13000,0
20230717,182600,4127510,13000,13000,13000,13000,0
20230717,182500,4127510,13000,13000,13000,13000,0
20230717,182400,4127510,13000,13000,13000,13000,0
20230717,182300,4127510,13000,13000,13000,13000,0
20230717,182200,4127510,13000,13000,13000,13000,0
20230717,182100,4127510,13000,13000,13000,13000,0
20230717,182000,4127510,13000,13000,13000,13000,0
20230717,181900,4127510,13000,13000,13000,13000,0
20230717,181800,4127510,13000,13000,13000,13000,0
20230717,181700,4127510,13000,13000,13000,13000,0
20230717,181600,4127510,13000,13000,13000,13000,0
20230717,181500,4127510,13000,13000,13000,13000,0
20230717,181400,4127510,13000,13000,13000,13000,10
20230717,181300,4127510,13000,13000,13000,13000,0
20230717,181200,4127510,13000,13000,13000,13000,0
20230717,181100,4127510,13000,13000,13000,13000,0
20230717,181000,4127510,13000,13000,13000,13000,0
20230717,180900,4127510,13000,13000,13000,13000,0
20230717,180800,4127510,13000,13000,13000,13000,0
20230717,180700,4127510,13000,13000,13000,13000,0
20230717,180600,4127510,13000,13000,13000,13000,0
20230717,180500,4127510,13000,13000,13000,13000,0
20230717,180400,4127510,13000,13000,13000,13000,0
20230717,180300,4127510,13000,13000,13000,13000,0
20230717,180200,4127510,13000,13000,13000,13000,0
20230717,180100,4127510,13000,13000,13000,13000,0
20230717,180000,4127510,13000,13000,13000,13000,0
20230717,175900,4127510,13000,13000,13000,13000,0
20230717,175800,4127510,13000,13000,13000,13000,0
20230717,175700,4127510,13000,13000,13000,13000,0
20230717,175600,4127510,13000,13000,13000,13000,0
20230717,175500,4127510,13000,13000,13000,13000,0
20230717,175400,4127510,13000,13000,13000,13000,0
20230717,175300,4127510,13000,13000,13000,13000,0
20230717,175200,4127510,13000,13000,13000,13000,0
20230717,175100,4127510,13000,13000,13000,13000,0
20230717,175000,4127510,13000,13000,13000,13000,0
20230717,174900,4127510,13000,13000,13000,13000,0
20230717,174800,4127510,13000,13000,13000,13000,0
20230717,174700,4127510,13000,13000,13000,13000,0
20230717,174600,4127510,13000,13000,13000,13000,0
20230717,174500,4127510,13000,13000,13000,13000,0
20230717,174400,4127510,13000,13000,13000,13000,10
20230717,174300,4127510,13000,13000,13000,13000,0
20230717,174200,4127510,13000,13000,13000,13000,0
20230717,174100,4127510,13000,13000,13000,13000,0
20230717,174000,4127510,13000,13000,13000,13000,0
20230717,173900,4127510,13000,13000,13000,13000,0
20230717,173800,4127510,13000,13000,13000,13000,0
20230717,173700,4127510,13000,13000,13000,13000,0
20230717,173600,4127510,13000,13000,13000,13000,0
20230717,173500,4127510,13000,13000,13000,13000,0
20230717,173400,4127510,13000,13000,13000,13000,0
20230717,173300,4127510,13000,13000,13000,13000,0
20230717,173200,4127510,13000,13000,13000,13000,0
20230717,173100,4127510,13000,13000,13000,13000,0
20230717,173000,4127510,13000,13000,13000,13000,0
20230717,172900,4127510,13000,13000,13000,13000,0
20230717,172800,4127510,13000,13000,13000,13000,0
20230717,172700,4127510,13000,13000,13000,13000,0
20230717,172600,4127510,13000,13000,13000,13000,0
20230717,172500,4127510,13000,13000,13000,13000,0
20230717,172400,4127510,13000,13000,13000,13000,0
20230717,172300,4127510,13000,13000,13000,13000,0
20230717,172200,4127510,13000,13000,13000,13000,0
20230717,172100,4127510,13000,13000,13000,13000,0
20230717,172000,4127510,13000,13000,13000,13000,0
20230717,171900,4127510,13000,13000,13000,13000,0
20230717,171800,4127510,13000,13000,13000,13000,0
20230717,171700,4127510,13000,13000,13000,13000,0
20230717,171600,4127510,13000,13000,13000,13000,0
20230717,171500,4127510,13000,13000,13000,13000,0
20230717,171400,4127510,13000,13000,13000,13000,10
20230717,171300,4127510,13000,13000,13000,13000,0
20230717,171200,4127510,13000,13000,13000,13000,0
20230717,171100,4127510,13000,13000,13000,13000,0
20230717,171000,4127510,13000,13000,13000,13000,0
20230717,170900,4127510,13000,13000,13000,13000,0
20230717,170800,4127510,13000,13000,13000,13000,0
20230717,170700,4127510,13000,13000,13000,13000,0
20230717,170600,4127510,13000,13000,13000,13000,0
20230717,170500,4127510,13000,13000,13000,13000,0
20230717,170400,4127510,13000,13000,13000,13000,0
20230717,170300,4127510,13000,13000,13000,13000,0
20230717,170200,4127510,13000,13000,13000,13000,0
20230717,170100,4127510,13000,13000,13000,13000,0
20230717,170000,4127510,13000,13000,13000,13000,0
20230717,165900,4127510,13000,13000,13000,13000,0
20230717,165800,4127510,13000,13000,13000,13000,0
20230717,165700,4127510,13000,13000,13000,13000,0
20230717,165600,4127510,13000,13000,13000,13000,0
20230717,165500,4127510,13000,13000,13000,13000,0
20230717,165400,4127510,13000,13000,13000,13000,0
20230717,165300,4127510,13000,13000,13000,13000,0
20230717,165200,4127510,13000,13000,13000,13000,0
20230717,165100,4127510,13000,13000,13000,13000,0
20230717,165000,4127510,13000,13000,13000,13000,0
20230717,164900,4127510,13000,13000,13000,13000,0
20230717,164800,4127510,13000,13000,13000,13000,0
20230717,164700,4127510,13000,13000,13000,13000,0
20230717,164600,4127510,13000,13000,13000,13000,0
20230717,164500,4127510,13000,13000,13000,13000,0
20230717,164400,4127510,13000,13000,13000,13000,10
20230717,164300,4127510,13000,13000,13000,13000,0
20230717,164200,4127510,13000,13000,13000,13000,0
20230717,164100,4127510,13000,13000,13000,13000,0
20230717,164000,4127510,13000,13000,13000,13000,0
20230717,163900,4127510,13000,13000,13000,13000,0
20230717,163800,4127510,13000,13000,13000,13000,0
20230717,163700,4127510,13000,13000,13000,13000,0
20230717,163600,4127510,13000,13000,13000,13000,0
20230717,163500,4127510,13000,13000,13000,13000,0
20230717,163400,4127510,13000,13000,13000,13000,0
20230717,163300,4127510,13000,13000,13000,13000,0
20230717,163200,4127510,13000,13000,13000,13000,0
20230717,163100,4127510,13000,13000,13000,13000,0
20230717,163000,4127510,13000,13000,13000,13000,0
20230717,162900,4127510,13000,13000,13000,13000,0
20230717,162800,4127510,13000,13000,13000,13000,0
20230717,162700,4127510,13000,13000,13000,13000,0
20230717,162600,4127510,13000,13000,13000,13000,0
20230717,162500,4127510,13000,13000,13000,13000,0
20230717,162400,4127510,13000,13000,13000,13000,0
20230717,162300,4127510,13000,13000,13000,13000,0
20230717,162200,4127510,13000,13000,13000,13000,0
20230717,162100,4127510,13000,13000,13000,13000,0
20230717,162000,4127510,13000,13000,13000,13000,0
20230717,161900,4127510,13000,13000,13000,13000,0
20230717,161800,4127510,13000,13000,13000,13000,0
20230717,161700,4127510,13000,13000,13000,13000,0
20230717,161600,4127510,13000,13000,13000,13000,0
20230717,161500,4127510,13000,13000,13000,13000,0
20230717,161400,4127510,13000,13000,13000,13000,10
20230717,161300,4127510,13000,13000,13000,13000,0
20230717,161200,4127510,13000,13000,13000,13000,0
20230717,161100,4127510,13000,13000,13000,13000,0
20230717,161000,4127510,13000,13000,13000,13000,0
20230717,160900,4127510,13000,13000,13000,13000,0
20230717,160800,4127510,13000,13000,13000,13000,0
20230717,160700,4127510,13000,13000,13000,13000,0
20230717,160600,4127510,13000,13000,13000,13000,0
20230717,160500,4127510,13000,13000,13000,13000,0
20230717,160400,4127510,13000,13000,13000,13000,0
20230717,160300,4127510,13000,13000,13000,13000,0
20230717,160200,4127510,13000,13000,13000,13000,0
20230717,160100,4127510,13000,13000,13000,13000,0
20230717,160000,4127510,13000,13000,13000,13000,0
20230717,155900,4127510,13000,13000,13000,13000,0
20230717,155800,4127510,13000,13000,13000,13000,0
20230717,155700,4127510,13000,13000,13000,13000,0
20230717,155600,4127510,13000,13000,13000,13000,0
20230717,155500,4127510,13000,13000,13000,13000,0
20230717,155400,4127510,13000,13000,13000,13000,0
20230717,155300,4127510,13000,13000,13000,13000,0
20230717,155200,4127510,13000,13000,13000,13000,0
20230717,155100,4127510,13000,13000,13000,13000,0
20230717,155000,4127510,13000,13000,13000,13000,0
20230717,154900,4127510,13000,13000,13000,13000,0
20230717,154800,4127510,13000,13000,13000,13000,0
20230717,154700,4127510,13000,13000,13000,13000,0
20230717,154600,4127510,13000,13000,13000,13000,0
20230717,154500,4127510,13000,13000,13000,13000,0
20230717,154400,4127510,13000,13000,13000,13000,10
20230717,154300,4127510,13000,13000,13000,13000,0
20230717,154200,4127510,13000,13000,13000,13000,0
20230717,154100,4127510,13000,13000,13000,13000,0
20230717,154000,4127510,13000,13000,13000,13000,0
20230717,153900,4127510,13000,13000,13000,13000,0
20230717,153800,4127510,13000,13000,13000,13000,0
20230717,153700,4127510,13000,13000,13000,13000,0
20230717,153600,4127510,13000,13000,13000,13000,0
20230717,153500,4127510,13000,13000,13000,13000,0
20230717,153400,4127510,13000,13000,13000,13000,0
20230717,153300,4127510,13000,13000,13000,13000,0
20230717,153200,4127510,13000,13000,13000,13000,0
20230717,153100,4127510,13000,13000,13000,13000,0
20230717,153000,4127510,13000,13000,13000,13000,0
20230717,152900,4127510,13000,13000,13000,13000,0
20230717,152800,4127510,13000,13000,13000,13000,0
20230717,152700,4127510,13000,13000,13000,13000,0
20230717,152600,4127510,13000,13000,13000,13000,0
20230717,152500,4127510,13000,13000,13000,13000,0
20230717,152400,4127510,13000,13000,13000,13000,0
20230717,152300,4127510,13000,13000,13000,13000,0
20230717,152200,4127510,13000,13000,13000,13000,0
20230717,152100,4127510,13000,13000,13000,13000,0
20230717,152000,4127510,13000,13000,13000,13000,0
20230717,151900,4127510,13000,13000,13000,13000,0
20230717,151800,4127510,13000,13000,13000,13000,0
20230717,151700,4127510,13000,13000,13000,13000,0
20230717,151600,4127510,13000,13000,13000,13000,0
20230717,151500,4127510,13000,13000,13000,13000,0
20230717,151400,4127510,13000,13000,13000,13000,0
20230717,151300,4127510,13000,13000,13000,13000,0
20230717,151200,4127510,13000,13000,13000,13000,0
20230717,151100,4127510,13000,13000,13000,13000,0
20230717,151000,4127510,13000,13000,13000,13000,0
20230717,150900,4127510,13000,13000,13000,13000,0
20230717,150800,4127510,13000,13000,13000,13000,0
20230717,150700,4127510,13000,13000,13000,13000,0
20230717,150600,4127510,13000,13000,13000,13000,0
20230717,150500,4127510,13000,13000,13000,13000,0
20230717,150400,4127510,13000,13000,13000,13000,0
20230717,150300,4127510,13000,13000,13000,13000,0
20230717,150200,4127510,13000,13000,13000,13000,0
20230717,150100,4127510,13000,13000,13000,13000,0
20230717,150000,4127510,13000,13000,13000,13000,0
20230717,145900,4127510,13000,13000,13000,13000,0
20230717,145800,4127510,13000,13000,13000,13000,0
20230717,145700,4127510,13000,13000,13000,13000,0
20230717,145600,4127510,13000,13000,13000,13000,0
20230717,145500,4127510,13000,13000,13000,13000,0
20230717,145400,4127510,13000,13000,13000,13000,0
20230717,145300,4127510,13000,13000,13000,13000,0
20230717,145200,4127510,13000,13000,13000,13000,0
20230717,145100,4127510,13000,13000,13000,13000,0
20230717,145000,4127510,13000,13000,13000,13000,0
20230717,144900,4127510,13000,13000,13000,13000,0
20230717,144800,4127510,13000,13000,13000,13000,0
20230717,144700,4127510,13000,13000,13000,13000,0
20230717,144600,4127510,13000,13000,13000,13000,0
20230717,144500,4127510,13000,13000,13000,13000,0
20230717,144400,4127510,13000,13000,13000,13000,0
20230717,144300,4127510,13000,13000,13000,13000,0
20230717,144200,4127510,13000,13000,13000,13000,0
20230717,144100,4127510,13000,13000,13000,13000,0
20230717,144000,4127510,13000,13000,13000,13000,0
20230717,143900,4127510,13000,13000,13000,13000,0
20230717,143800,4127510,13000,13000,13000,13000,0
20230717,143700,4127510,13000,13000,13000,13000,0
20230717,143600,4127510,13000,13000,13000,13000,0
20230717,143500,4127510,13000,13000,13000,13000,0
20230717,143400,4127510,13000,13000,13000,13000,0
20230717,143300,4127510,13000,13000,13000,13000,0
20230717,143200,4127510,13000,13000,13000,13000,0
20230717,143100,4127510,13000,13000,13000,13000,0
20230717,143000,4127510,13000,13000,13000,13000,0
20230717,142900,4127510,13000,13000,13000,13000,0
20230717,142800,4127510,13000,13000,13000,13000,0
20230717,142700,4127510,13000,13000,13000,13000,0
20230717,142600,4127510,13000,13000,13000,13000,0
20230717,142500,4127510,13000,13000,13000,13000,0
20230717,142400,4127510,13000,13000,13000,13000,0
20230717,142300,4127510,13000,13000,13000,13000,0
20230717,142200,4127510,13000,13000,13000,13000,0
20230717,142100,4127510,13000,13000,13000,13000,0
20230717,142000,4127510,13000,13000,13000,13000,0
20230717,141900,4127510,13000,13000,13000,13000,0
20230717,141800,4127510,13000,13000,13000,13000,10
20230717,141700,3997510,13050,13050,13050,13050,0
20230717,141600,3997510,13050,13050,13050,13050,0
20230717,141500,3997510,13050,13050,13050,13050,0
20230717,141400,3997510,13050,13050,13050,13050,0
20230717,141300,3997510,13050,13050,13050,13050,0
20230717,141200,3997510,13050,13050,13050,13050,0
20230717,141100,3997510,13050,13050,13050,13050,0
20230717,141000,3997510,13050,13050,13050,13050,0
20230717,140900,3997510,13050,13050,13050,13050,0
20230717,140800,3997510,13050,13050,13050,13050,0
20230717,140700,3997510,13050,13050,13050,13050,0
20230717,140600,3997510,13050,13050,13050,13050,0
20230717,140500,3997510,13050,13050,13050,13050,0
20230717,140400,3997510,13050,13050,13050,13050,0
20230717,140300,3997510,13050,13050,13050,13050,0
20230717,140200,3997510,13050,13050,13050,13050,0
20230717,140100,3997510,13050,13050,13050,13050,0
20230717,140000,3997510,13050,13050,13050,13050,0
20230717,135900,3997510,13050,13050,13050,13050,0
20230717,135800,3997510,13050,13050,13050,13050,0
20230717,135700,3997510,13050,13050,13050,13050,0
20230717,135600,3997510,13050,13050,13050,13050,0
20230717,135500,3997510,13050,13050,13050,13050,0
20230717,135400,3997510,13050,13050,13050,13050,0
20230717,135300,3997510,13050,13050,13050,13050,0
20230717,135200,3997510,13050,13050,13050,13050,0
20230717,135100,3997510,13050,13050,13050,13050,0
20230717,135000,3997510,13050,13050,13050,13050,0
20230717,134900,3997510,13050,13050,13050,13050,0
20230717,134800,3997510,13050,13050,13050,13050,0
20230717,134700,3997510,13050,13050,13050,13050,0
20230717,134600,3997510,13050,13050,13050,13050,0
20230717,134500,3997510,13050,13050,13050,13050,0
20230717,134400,3997510,13050,13050,13050,13050,0
20230717,134300,3997510,13050,13050,13050,13050,0
20230717,134200,3997510,13050,13050,13050,13050,0
20230717,134100,3997510,13050,13050,13050,13050,0
20230717,134000,3997510,13050,13050,13050,13050,0
20230717,133900,3997510,13050,13050,13050,13050,0
20230717,133800,3997510,13050,13050,13050,13050,0
20230717,133700,3997510,13050,13050,13050,13050,0
20230717,133600,3997510,13050,13050,13050,13050,0
20230717,133500,3997510,13050,13050,13050,13050,0
20230717,133400,3997510,13050,13050,13050,13050,0
20230717,133300,3997510,13050,13050,13050,13050,0
20230717,133200,3997510,13050,13050,13050,13050,1
20230717,133100,3984460,12820,12820,12820,12820,0
20230717,133000,3984460,12820,12820,12820,12820,0
20230717,132900,3984460,12820,12820,12820,12820,10
20230717,132800,3856260,13160,13160,13160,13160,0
20230717,132700,3856260,13160,13160,13160,13160,0
20230717,132600,3856260,13160,13160,13160,13160,0
20230717,132500,3856260,13160,13160,13160,13160,0
20230717,132400,3856260,13160,13160,13160,13160,0
20230717,132300,3856260,13160,13160,13160,13160,0
20230717,132200,3856260,13160,13160,13160,13160,0
20230717,132100,3856260,13160,13160,13160,13160,0
20230717,132000,3856260,13160,13160,13160,13160,0
20230717,131900,3856260,13160,13160,13160,13160,0
20230717,131800,3856260,13160,13160,13160,13160,0
20230717,131700,3856260,13160,13160,13160,13160,0
20230717,131600,3856260,13160,13160,13160,13160,0
20230717,131500,3856260,13160,13160,13160,13160,0
20230717,131400,3856260,13160,13160,13160,13160,0
20230717,131300,3856260,13160,13160,13160,13160,0
20230717,131200,3856260,13160,13160,13160,13160,0
20230717,131100,3856260,13160,13160,13160,13160,0
20230717,131000,3856260,13160,13160,13160,13160,0
20230717,130900,3856260,13160,13160,13160,13160,0
20230717,130800,3856260,13160,13160,13160,13160,0
20230717,130700,3856260,13160,13160,13160,13160,0
20230717,130600,3856260,13160,13160,13160,13160,0
20230717,130500,3856260,13160,13160,13160,13160,0
20230717,130400,3856260,13160,13160,13160,13160,0
20230717,130300,3856260,13160,13160,13160,13160,0
20230717,130200,3856260,13160,13160,13160,13160,0
20230717,130100,3856260,13160,13160,13160,13160,0
20230717,130000,3856260,13160,13160,13160,13160,0
20230717,125900,3856260,13160,13160,13160,13160,0
20230717,125800,3856260,13160,13160,13160,13160,0
20230717,125700,3856260,13160,13160,13160,13160,0
20230717,125600,3856260,13160,13160,13160,13160,0
20230717,125500,3856260,13160,13160,13160,13160,0
20230717,125400,3856260,13160,13160,13160,13160,0
20230717,125300,3856260,13160,13160,13160,13160,0
20230717,125200,3856260,13160,13160,13160,13160,0
20230717,125100,3856260,13160,13160,13160,13160,0
20230717,125000,3856260,13160,13160,13160,13160,0
20230717,124900,3856260,13160,13160,13160,13160,0
20230717,124800,3856260,13160,13160,13160,13160,0
20230717,124700,3856260,13160,13160,13160,13160,0
20230717,124600,3856260,13160,13160,13160,13160,0
20230717,124500,3856260,13160,13160,13160,13160,0
20230717,124400,3856260,13160,13160,13160,13160,0
20230717,124300,3856260,13160,13160,13160,13160,0
20230717,124200,3856260,13160,13160,13160,13160,0
20230717,124100,3856260,13160,13160,13160,13160,0
20230717,124000,3856260,13160,13160,13160,13160,0
20230717,123900,3856260,13160,13160,13160,13160,0
20230717,123800,3856260,13160,13160,13160,13160,0
20230717,123700,3856260,13160,13160,13160,13160,0
20230717,123600,3856260,13160,13160,13160,13160,0
20230717,123500,3856260,13160,13160,13160,13160,0
20230717,123400,3856260,13160,13160,13160,13160,0
20230717,123300,3856260,13160,13160,13160,13160,0
20230717,123200,3856260,13160,13160,13160,13160,0
20230717,123100,3856260,13160,13160,13160,13160,0
20230717,123000,3856260,13160,13160,13160,13160,0
20230717,122900,3856260,13160,13160,13160,13160,0
20230717,122800,3856260,13160,13160,13160,13160,0
20230717,122700,3856260,13160,13160,13160,13160,0
20230717,122600,3856260,13160,13160,13160,13160,0
20230717,122500,3856260,13160,13160,13160,13160,0
20230717,122400,3856260,13160,13160,13160,13160,0
20230717,122300,3856260,13160,13160,13160,13160,0
20230717,122200,3856260,13160,13160,13160,13160,0
20230717,122100,3856260,13160,13160,13160,13160,0
20230717,122000,3856260,13160,13160,13160,13160,0
20230717,121900,3856260,13160,13160,13160,13160,0
20230717,121800,3856260,13160,13160,13160,13160,0
20230717,121700,3856260,13160,13160,13160,13160,0
20230717,121600,3856260,13160,13160,13160,13160,0
20230717,121500,3856260,13160,13160,13160,13160,0
20230717,121400,3856260,13160,13160,13160,13160,0
20230717,121300,3856260,13160,13160,13160,13160,0
20230717,121200,3856260,13160,13160,13160,13160,0
20230717,121100,3856260,13160,13160,13160,13160,0
20230717,121000,3856260,13160,13160,13160,13160,0
20230717,120900,3856260,13160,13160,13160,13160,0
20230717,120800,3856260,13160,13160,13160,13160,0
20230717,120700,3856260,13160,13160,13160,13160,0
20230717,120600,3856260,13160,13160,13160,13160,0
20230717,120500,3856260,13160,13160,13160,13160,0
20230717,120400,3856260,13160,13160,13160,13160,0
20230717,120300,3856260,13160,13160,13160,13160,0
20230717,120200,3856260,13160,13160,13160,13160,0
20230717,120100,3856260,13160,13160,13160,13160,0
20230717,120000,3856260,13160,13160,13160,13160,0
20230717,115900,3856260,13160,13160,13160,13160,0
20230717,115800,3856260,13160,13160,13160,13160,0
20230717,115700,3856260,13160,13160,13160,13160,0
20230717,115600,3856260,13160,13160,13160,13160,0
20230717,115500,3856260,13160,13160,13160,13160,0
20230717,115400,3856260,13160,13160,13160,13160,0
20230717,115300,3856260,13160,13160,13160,13160,0
20230717,115200,3856260,13160,13160,13160,13160,0
20230717,115100,3856260,13160,13160,13160,13160,0
20230717,115000,3856260,13160,13160,13160,13160,0
20230717,114900,3856260,13160,13160,13160,13160,0
20230717,114800,3856260,13160,13160,13160,13160,0
20230717,114700,3856260,13160,13160,13160,13160,0
20230717,114600,3856260,13160,13160,13160,13160,0
20230717,114500,3856260,13160,13160,13160,13160,0
20230717,114400,3856260,13160,13160,13160,13160,0
20230717,114300,3856260,13160,13160,13160,13160,0
20230717,114200,3856260,13160,13160,13160,13160,0
20230717,114100,3856260,13160,13160,13160,13160,0
20230717,114000,3856260,13160,13160,13160,13160,0
20230717,113900,3856260,13160,13160,13160,13160,0
20230717,113800,3856260,13160,13160,13160,13160,0
20230717,113700,3856260,13160,13160,13160,13160,0
20230717,113600,3856260,13160,13160,13160,13160,0
20230717,113500,3856260,13160,13160,13160,13160,0
20230717,113400,3856260,13160,13160,13160,13160,0
20230717,113300,3856260,13160,13160,13160,13160,0
20230717,113200,3856260,13160,13160,13160,13160,0
20230717,113100,3856260,13160,13160,13160,13160,0
20230717,113000,3856260,13160,13160,13160,13160,0
20230717,112900,3856260,13160,13160,13160,13160,0
20230717,112800,3856260,13160,13160,13160,13160,0
20230717,112700,3856260,13160,13160,13160,13160,0
20230717,112600,3856260,13160,13160,13160,13160,0
20230717,112500,3856260,13160,13160,13160,13160,0
20230717,112400,3856260,13160,13160,13160,13160,0
20230717,112300,3856260,13160,13160,13160,13160,0
20230717,112200,3856260,13160,13160,13160,13160,0
20230717,112100,3856260,13160,13160,13160,13160,0
20230717,112000,3856260,13160,13160,13160,13160,0
20230717,111900,3856260,13160,13160,13160,13160,0
20230717,111800,3856260,13160,13160,13160,13160,0
20230717,111700,3856260,13160,13160,13160,13160,0
20230717,111600,3856260,13160,13160,13160,13160,0
20230717,111500,3856260,13160,13160,13160,13160,0
20230717,111400,3856260,13160,13160,13160,13160,0
20230717,111300,3856260,13160,13160,13160,13160,0
20230717,111200,3856260,13160,13160,13160,13160,0
20230717,111100,3856260,13160,13160,13160,13160,0
20230717,111000,3856260,13160,13160,13160,13160,0
20230717,110900,3856260,13160,13160,13160,13160,0
20230717,110800,3856260,13160,13160,13160,13160,0
20230717,110700,3856260,13160,13160,13160,13160,1
20230717,110600,3843100,12800,12800,12800,12800,0
20230717,110500,3843100,12800,12850,12850,12800,300
20230717,110400,0,13190,13190,13190,13190,0
20230717,110300,0,13190,13190,13190,13190,0
20230717,110200,0,13190,13190,13190,13190,0
20230717,110100,0,13190,13190,13190,13190,0
20230717,110000,0,13190,13190,13190,13190,0
20230717,105900,0,13190,13190,13190,13190,0
20230717,105800,0,13190,13190,13190,13190,0
20230717,105700,0,13190,13190,13190,13190,0
20230717,105600,0,13190,13190,13190,13190,0
20230717,105500,0,13190,13190,13190,13190,0
20230717,105400,0,13190,13190,13190,13190,0
20230717,105300,0,13190,13190,13190,13190,0
20230717,105200,0,13190,13190,13190,13190,0
20230717,105100,0,13190,13190,13190,13190,0
20230717,105000,0,13190,13190,13190,13190,0
20230717,104900,0,13190,13190,13190,13190,0
20230717,104800,0,13190,13190,13190,13190,0
20230717,104700,0,13190,13190,13190,13190,0
20230717,104600,0,13190,13190,13190,13190,0
20230717,104500,0,13190,13190,13190,13190,0
20230717,104400,0,13190,13190,13190,13190,0
20230717,104300,0,13190,13190,13190,13190,0
20230717,104200,0,13190,13190,13190,13190,0
20230717,104100,0,13190,13190,13190,13190,0
20230717,104000,0,13190,13190,13190,13190,0
20230717,103900,0,13190,13190,13190,13190,0
20230717,103800,0,13190,13190,13190,13190,0
20230717,103700,0,13190,13190,13190,13190,0
20230717,103600,0,13190,13190,13190,13190,0
20230717,103500,0,13190,13190,13190,13190,0
20230717,103400,0,13190,13190,13190,13190,0
20230717,103300,0,13190,13190,13190,13190,0
20230717,103200,0,13190,13190,13190,13190,0
20230717,103100,0,13190,13190,13190,13190,0
20230717,103000,0,13190,13190,13190,13190,0
20230717,102900,0,13190,13190,13190,13190,0
20230717,102800,0,13190,13190,13190,13190,0
20230717,102700,0,13190,13190,13190,13190,0
20230717,102600,0,13190,13190,13190,13190,0
20230717,102500,0,13190,13190,13190,13190,0
20230717,102400,0,13190,13190,13190,13190,0
20230717,102300,0,13190,13190,13190,13190,0
20230717,102200,0,13190,13190,13190,13190,0
20230717,102100,0,13190,13190,13190,13190,0
20230717,102000,0,13190,13190,13190,13190,0
20230717,101900,0,13190,13190,13190,13190,0
20230717,101800,0,13190,13190,13190,13190,0
20230717,101700,0,13190,13190,13190,13190,0
20230717,101600,0,13190,13190,13190,13190,0
20230717,101500,0,13190,13190,13190,13190,0
20230717,101400,0,13190,13190,13190,13190,0
20230717,101300,0,13190,13190,13190,13190,0
20230717,101200,0,13190,13190,13190,13190,0
20230717,101100,0,13190,13190,13190,13190,0
20230717,101000,0,13190,13190,13190,13190,0
20230717,100900,0,13190,13190,13190,13190,0
20230717,100800,0,13190,13190,13190,13190,0
20230717,100700,0,13190,13190,13190,13190,0
20230717,100600,0,13190,13190,13190,13190,0
20230717,100500,0,13190,13190,13190,13190,0
20230717,100400,0,13190,13190,13190,13190,0
20230717,100300,0,13190,13190,13190,13190,0
20230717,100200,0,13190,13190,13190,13190,0
20230717,100100,0,13190,13190,13190,13190,0
20230717,100000,0,13190,13190,13190,13190,0
20230717,095900,0,13190,13190,13190,13190,0
20230717,095800,0,13190,13190,13190,13190,0
20230717,095700,0,13190,13190,13190,13190,0
20230717,095600,0,13190,13190,13190,13190,0
20230717,095500,0,13190,13190,13190,13190,0
20230717,095400,0,13190,13190,13190,13190,0
20230717,095300,0,13190,13190,13190,13190,0
20230717,095200,0,13190,13190,13190,13190,0
20230717,095100,0,13190,13190,13190,13190,0
20230717,095000,0,13190,13190,13190,13190,0
20230717,094900,0,13190,13190,13190,13190,0
20230717,094800,0,13190,13190,13190,13190,0
20230717,094700,0,13190,13190,13190,13190,0
20230717,094600,0,13190,13190,13190,13190,0
20230717,094500,0,13190,13190,13190,13190,0
20230717,094400,0,13190,13190,13190,13190,0
20230717,094300,0,13190,13190,13190,13190,0
20230717,094200,0,13190,13190,13190,13190,0
20230717,094100,0,13190,13190,13190,13190,0
20230717,094000,0,13190,13190,13190,13190,0
20230717,093900,0,13190,13190,13190,13190,0
20230717,093800,0,13190,13190,13190,13190,0
20230717,093700,0,13190,13190,13190,13190,0
20230717,093600,0,13190,13190,13190,13190,0
20230717,093500,0,13190,13190,13190,13190,0
20230717,093400,0,13190,13190,13190,13190,0
20230717,093300,0,13190,13190,13190,13190,0
20230717,093200,0,13190,13190,13190,13190,0
20230717,093100,0,13190,13190,13190,13190,0
20230717,093000,0,13190,13190,13190,13190,0
20230717,092900,0,13190,13190,13190,13190,0
20230717,092800,0,13190,13190,13190,13190,0
20230717,092700,0,13190,13190,13190,13190,0
20230717,092600,0,13190,13190,13190,13190,0
20230717,092500,0,13190,13190,13190,13190,0
20230717,092400,0,13190,13190,13190,13190,0
20230717,092300,0,13190,13190,13190,13190,0
20230717,092200,0,13190,13190,13190,13190,0
20230717,092100,0,13190,13190,13190,13190,0
20230717,092000,0,13190,13190,13190,13190,0
20230717,091900,0,13190,13190,13190,13190,0
20230717,091800,0,13190,13190,13190,13190,0
20230717,091700,0,13190,13190,13190,13190,0
20230717,091600,0,13190,13190,13190,13190,0
20230717,091500,0,13190,13190,13190,13190,0
20230717,091400,0,13190,13190,13190,13190,0
20230717,091300,0,13190,13190,13190,13190,0
20230717,091200,0,13190,13190,13190,13190,0
20230717,091100,0,13190,13190,13190,13190,0
20230717,091000,0,13190,13190,13190,13190,0
20230717,090900,0,13190,13190,13190,13190,0
20230717,090800,0,13190,13190,13190,13190,0
20230717,090700,0,13190,13190,13190,13190,0
20230717,090600,0,13190,13190,13190,13190,0
20230717,090500,0,13190,13190,13190,13190,0
20230717,090400,0,13190,13190,13190,13190,0
20230717,090300,0,13190,13190,13190,13190,0
20230717,090200,0,13190,13190,13190,13190,0
20230717,090100,0,13190,13190,13190,13190,0
20230717,090000,0,13190,13190,13190,13190,0