KissMeData/413600/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210600,21256995,2200,2200,2200,2200,36
20230705,210500,21256995,2200,2200,2200,2200,0
20230705,210400,21256995,2200,2200,2200,2200,0
20230705,210300,21256995,2200,2200,2200,2200,0
20230705,210200,21256995,2200,2200,2200,2200,0
20230705,210100,21256995,2200,2200,2200,2200,0
20230705,210000,21256995,2200,2200,2200,2200,0
20230705,205900,21256995,2200,2200,2200,2200,0
20230705,205800,21256995,2200,2200,2200,2200,0
20230705,205700,21256995,2200,2200,2200,2200,0
20230705,205600,21256995,2200,2200,2200,2200,0
20230705,205500,21256995,2200,2200,2200,2200,0
20230705,205400,21256995,2200,2200,2200,2200,0
20230705,205300,21256995,2200,2200,2200,2200,0
20230705,205200,21256995,2200,2200,2200,2200,0
20230705,205100,21256995,2200,2200,2200,2200,0
20230705,205000,21256995,2200,2200,2200,2200,0
20230705,204900,21256995,2200,2200,2200,2200,0
20230705,204800,21256995,2200,2200,2200,2200,0
20230705,204700,21256995,2200,2200,2200,2200,0
20230705,204600,21256995,2200,2200,2200,2200,0
20230705,204500,21256995,2200,2200,2200,2200,0
20230705,204400,21256995,2200,2200,2200,2200,0
20230705,204300,21256995,2200,2200,2200,2200,0
20230705,204200,21256995,2200,2200,2200,2200,0
20230705,204100,21256995,2200,2200,2200,2200,0
20230705,204000,21256995,2200,2200,2200,2200,0
20230705,203900,21256995,2200,2200,2200,2200,0
20230705,203800,21256995,2200,2200,2200,2200,0
20230705,203700,21256995,2200,2200,2200,2200,0
20230705,203600,21256995,2200,2200,2200,2200,36
20230705,203500,21256995,2200,2200,2200,2200,0
20230705,203400,21256995,2200,2200,2200,2200,0
20230705,203300,21256995,2200,2200,2200,2200,0
20230705,203200,21256995,2200,2200,2200,2200,0
20230705,203100,21256995,2200,2200,2200,2200,0
20230705,203000,21256995,2200,2200,2200,2200,0
20230705,202900,21256995,2200,2200,2200,2200,0
20230705,202800,21256995,2200,2200,2200,2200,0
20230705,202700,21256995,2200,2200,2200,2200,0
20230705,202600,21256995,2200,2200,2200,2200,0
20230705,202500,21256995,2200,2200,2200,2200,0
20230705,202400,21256995,2200,2200,2200,2200,0
20230705,202300,21256995,2200,2200,2200,2200,0
20230705,202200,21256995,2200,2200,2200,2200,0
20230705,202100,21256995,2200,2200,2200,2200,0
20230705,202000,21256995,2200,2200,2200,2200,0
20230705,201900,21256995,2200,2200,2200,2200,0
20230705,201800,21256995,2200,2200,2200,2200,0
20230705,201700,21256995,2200,2200,2200,2200,0
20230705,201600,21256995,2200,2200,2200,2200,0
20230705,201500,21256995,2200,2200,2200,2200,0
20230705,201400,21256995,2200,2200,2200,2200,0
20230705,201300,21256995,2200,2200,2200,2200,0
20230705,201200,21256995,2200,2200,2200,2200,0
20230705,201100,21256995,2200,2200,2200,2200,0
20230705,201000,21256995,2200,2200,2200,2200,0
20230705,200900,21256995,2200,2200,2200,2200,0
20230705,200800,21256995,2200,2200,2200,2200,0
20230705,200700,21256995,2200,2200,2200,2200,0
20230705,200600,21256995,2200,2200,2200,2200,36
20230705,200500,21256995,2200,2200,2200,2200,0
20230705,200400,21256995,2200,2200,2200,2200,0
20230705,200300,21256995,2200,2200,2200,2200,0
20230705,200200,21256995,2200,2200,2200,2200,0
20230705,200100,21256995,2200,2200,2200,2200,0
20230705,200000,21256995,2200,2200,2200,2200,0
20230705,195900,21256995,2200,2200,2200,2200,0
20230705,195800,21256995,2200,2200,2200,2200,0
20230705,195700,21256995,2200,2200,2200,2200,0
20230705,195600,21256995,2200,2200,2200,2200,0
20230705,195500,21256995,2200,2200,2200,2200,0
20230705,195400,21256995,2200,2200,2200,2200,0
20230705,195300,21256995,2200,2200,2200,2200,0
20230705,195200,21256995,2200,2200,2200,2200,0
20230705,195100,21256995,2200,2200,2200,2200,0
20230705,195000,21256995,2200,2200,2200,2200,0
20230705,194900,21256995,2200,2200,2200,2200,0
20230705,194800,21256995,2200,2200,2200,2200,0
20230705,194700,21256995,2200,2200,2200,2200,0
20230705,194600,21256995,2200,2200,2200,2200,0
20230705,194500,21256995,2200,2200,2200,2200,0
20230705,194400,21256995,2200,2200,2200,2200,0
20230705,194300,21256995,2200,2200,2200,2200,0
20230705,194200,21256995,2200,2200,2200,2200,0
20230705,194100,21256995,2200,2200,2200,2200,0
20230705,194000,21256995,2200,2200,2200,2200,0
20230705,193900,21256995,2200,2200,2200,2200,0
20230705,193800,21256995,2200,2200,2200,2200,0
20230705,193700,21256995,2200,2200,2200,2200,0
20230705,193600,21256995,2200,2200,2200,2200,36
20230705,193500,21256995,2200,2200,2200,2200,0
20230705,193400,21256995,2200,2200,2200,2200,0
20230705,193300,21256995,2200,2200,2200,2200,0
20230705,193200,21256995,2200,2200,2200,2200,0
20230705,193100,21256995,2200,2200,2200,2200,0
20230705,193000,21256995,2200,2200,2200,2200,0
20230705,192900,21256995,2200,2200,2200,2200,0
20230705,192800,21256995,2200,2200,2200,2200,0
20230705,192700,21256995,2200,2200,2200,2200,0
20230705,192600,21256995,2200,2200,2200,2200,0
20230705,192500,21256995,2200,2200,2200,2200,0
20230705,192400,21256995,2200,2200,2200,2200,0
20230705,192300,21256995,2200,2200,2200,2200,0
20230705,192200,21256995,2200,2200,2200,2200,0
20230705,192100,21256995,2200,2200,2200,2200,0
20230705,192000,21256995,2200,2200,2200,2200,0
20230705,191900,21256995,2200,2200,2200,2200,0
20230705,191800,21256995,2200,2200,2200,2200,0
20230705,191700,21256995,2200,2200,2200,2200,0
20230705,191600,21256995,2200,2200,2200,2200,0
20230705,191500,21256995,2200,2200,2200,2200,0
20230705,191400,21256995,2200,2200,2200,2200,0
20230705,191300,21256995,2200,2200,2200,2200,0
20230705,191200,21256995,2200,2200,2200,2200,0
20230705,191100,21256995,2200,2200,2200,2200,0
20230705,191000,21256995,2200,2200,2200,2200,0
20230705,190900,21256995,2200,2200,2200,2200,0
20230705,190800,21256995,2200,2200,2200,2200,0
20230705,190700,21256995,2200,2200,2200,2200,0
20230705,190600,21256995,2200,2200,2200,2200,36
20230705,190500,21256995,2200,2200,2200,2200,0
20230705,190400,21256995,2200,2200,2200,2200,0
20230705,190300,21256995,2200,2200,2200,2200,0
20230705,190200,21256995,2200,2200,2200,2200,0
20230705,190100,21256995,2200,2200,2200,2200,0
20230705,190000,21256995,2200,2200,2200,2200,0
20230705,185900,21256995,2200,2200,2200,2200,0
20230705,185800,21256995,2200,2200,2200,2200,0
20230705,185700,21256995,2200,2200,2200,2200,0
20230705,185600,21256995,2200,2200,2200,2200,0
20230705,185500,21256995,2200,2200,2200,2200,0
20230705,185400,21256995,2200,2200,2200,2200,0
20230705,185300,21256995,2200,2200,2200,2200,0
20230705,185200,21256995,2200,2200,2200,2200,0
20230705,185100,21256995,2200,2200,2200,2200,0
20230705,185000,21256995,2200,2200,2200,2200,0
20230705,184900,21256995,2200,2200,2200,2200,0
20230705,184800,21256995,2200,2200,2200,2200,0
20230705,184700,21256995,2200,2200,2200,2200,0
20230705,184600,21256995,2200,2200,2200,2200,0
20230705,184500,21256995,2200,2200,2200,2200,0
20230705,184400,21256995,2200,2200,2200,2200,0
20230705,184300,21256995,2200,2200,2200,2200,0
20230705,184200,21256995,2200,2200,2200,2200,0
20230705,184100,21256995,2200,2200,2200,2200,0
20230705,184000,21256995,2200,2200,2200,2200,0
20230705,183900,21256995,2200,2200,2200,2200,0
20230705,183800,21256995,2200,2200,2200,2200,0
20230705,183700,21256995,2200,2200,2200,2200,0
20230705,183600,21256995,2200,2200,2200,2200,36
20230705,183500,21256995,2200,2200,2200,2200,0
20230705,183400,21256995,2200,2200,2200,2200,0
20230705,183300,21256995,2200,2200,2200,2200,0
20230705,183200,21256995,2200,2200,2200,2200,0
20230705,183100,21256995,2200,2200,2200,2200,0
20230705,183000,21256995,2200,2200,2200,2200,0
20230705,182900,21256995,2200,2200,2200,2200,0
20230705,182800,21256995,2200,2200,2200,2200,0
20230705,182700,21256995,2200,2200,2200,2200,0
20230705,182600,21256995,2200,2200,2200,2200,0
20230705,182500,21256995,2200,2200,2200,2200,0
20230705,182400,21256995,2200,2200,2200,2200,0
20230705,182300,21256995,2200,2200,2200,2200,0
20230705,182200,21256995,2200,2200,2200,2200,0
20230705,182100,21256995,2200,2200,2200,2200,0
20230705,182000,21256995,2200,2200,2200,2200,0
20230705,181900,21256995,2200,2200,2200,2200,0
20230705,181800,21256995,2200,2200,2200,2200,0
20230705,181700,21256995,2200,2200,2200,2200,0
20230705,181600,21256995,2200,2200,2200,2200,0
20230705,181500,21256995,2200,2200,2200,2200,0
20230705,181400,21256995,2200,2200,2200,2200,0
20230705,181300,21256995,2200,2200,2200,2200,0
20230705,181200,21256995,2200,2200,2200,2200,0
20230705,181100,21256995,2200,2200,2200,2200,0
20230705,181000,21256995,2200,2200,2200,2200,0
20230705,180900,21256995,2200,2200,2200,2200,0
20230705,180800,21256995,2200,2200,2200,2200,0
20230705,180700,21256995,2200,2200,2200,2200,0
20230705,180600,21256995,2200,2200,2200,2200,36
20230705,180500,21256995,2200,2200,2200,2200,0
20230705,180400,21256995,2200,2200,2200,2200,0
20230705,180300,21256995,2200,2200,2200,2200,0
20230705,180200,21256995,2200,2200,2200,2200,0
20230705,180100,21256995,2200,2200,2200,2200,0
20230705,180000,21256995,2200,2200,2200,2200,0
20230705,175900,21256995,2200,2200,2200,2200,0
20230705,175800,21256995,2200,2200,2200,2200,0
20230705,175700,21256995,2200,2200,2200,2200,0
20230705,175600,21256995,2200,2200,2200,2200,0
20230705,175500,21256995,2200,2200,2200,2200,0
20230705,175400,21256995,2200,2200,2200,2200,0
20230705,175300,21256995,2200,2200,2200,2200,0
20230705,175200,21256995,2200,2200,2200,2200,0
20230705,175100,21256995,2200,2200,2200,2200,0
20230705,175000,21256995,2200,2200,2200,2200,0
20230705,174900,21256995,2200,2200,2200,2200,0
20230705,174800,21256995,2200,2200,2200,2200,0
20230705,174700,21256995,2200,2200,2200,2200,0
20230705,174600,21256995,2200,2200,2200,2200,0
20230705,174500,21256995,2200,2200,2200,2200,0
20230705,174400,21256995,2200,2200,2200,2200,0
20230705,174300,21256995,2200,2200,2200,2200,0
20230705,174200,21256995,2200,2200,2200,2200,0
20230705,174100,21256995,2200,2200,2200,2200,0
20230705,174000,21256995,2200,2200,2200,2200,0
20230705,173900,21256995,2200,2200,2200,2200,0
20230705,173800,21256995,2200,2200,2200,2200,0
20230705,173700,21256995,2200,2200,2200,2200,0
20230705,173600,21256995,2200,2200,2200,2200,36
20230705,173500,21256995,2200,2200,2200,2200,0
20230705,173400,21256995,2200,2200,2200,2200,0
20230705,173300,21256995,2200,2200,2200,2200,0
20230705,173200,21256995,2200,2200,2200,2200,0
20230705,173100,21256995,2200,2200,2200,2200,0
20230705,173000,21256995,2200,2200,2200,2200,0
20230705,172900,21256995,2200,2200,2200,2200,0
20230705,172800,21256995,2200,2200,2200,2200,0
20230705,172700,21256995,2200,2200,2200,2200,0
20230705,172600,21256995,2200,2200,2200,2200,0
20230705,172500,21256995,2200,2200,2200,2200,0
20230705,172400,21256995,2200,2200,2200,2200,0
20230705,172300,21256995,2200,2200,2200,2200,0
20230705,172200,21256995,2200,2200,2200,2200,0
20230705,172100,21256995,2200,2200,2200,2200,0
20230705,172000,21256995,2200,2200,2200,2200,0
20230705,171900,21256995,2200,2200,2200,2200,0
20230705,171800,21256995,2200,2200,2200,2200,0
20230705,171700,21256995,2200,2200,2200,2200,0
20230705,171600,21256995,2200,2200,2200,2200,0
20230705,171500,21256995,2200,2200,2200,2200,0
20230705,171400,21256995,2200,2200,2200,2200,0
20230705,171300,21256995,2200,2200,2200,2200,0
20230705,171200,21256995,2200,2200,2200,2200,0
20230705,171100,21256995,2200,2200,2200,2200,0
20230705,171000,21256995,2200,2200,2200,2200,0
20230705,170900,21256995,2200,2200,2200,2200,0
20230705,170800,21256995,2200,2200,2200,2200,0
20230705,170700,21256995,2200,2200,2200,2200,0
20230705,170600,21256995,2200,2200,2200,2200,36
20230705,170500,21256995,2200,2200,2200,2200,0
20230705,170400,21256995,2200,2200,2200,2200,0
20230705,170300,21256995,2200,2200,2200,2200,0
20230705,170200,21256995,2200,2200,2200,2200,0
20230705,170100,21256995,2200,2200,2200,2200,0
20230705,170000,21256995,2200,2200,2200,2200,0
20230705,165900,21256995,2200,2200,2200,2200,0
20230705,165800,21256995,2200,2200,2200,2200,0
20230705,165700,21256995,2200,2200,2200,2200,0
20230705,165600,21256995,2200,2200,2200,2200,0
20230705,165500,21256995,2200,2200,2200,2200,0
20230705,165400,21256995,2200,2200,2200,2200,0
20230705,165300,21256995,2200,2200,2200,2200,0
20230705,165200,21256995,2200,2200,2200,2200,0
20230705,165100,21256995,2200,2200,2200,2200,0
20230705,165000,21256995,2200,2200,2200,2200,0
20230705,164900,21256995,2200,2200,2200,2200,0
20230705,164800,21256995,2200,2200,2200,2200,0
20230705,164700,21256995,2200,2200,2200,2200,0
20230705,164600,21256995,2200,2200,2200,2200,0
20230705,164500,21256995,2200,2200,2200,2200,0
20230705,164400,21256995,2200,2200,2200,2200,0
20230705,164300,21256995,2200,2200,2200,2200,0
20230705,164200,21256995,2200,2200,2200,2200,0
20230705,164100,21256995,2200,2200,2200,2200,0
20230705,164000,21256995,2200,2200,2200,2200,0
20230705,163900,21256995,2200,2200,2200,2200,0
20230705,163800,21256995,2200,2200,2200,2200,0
20230705,163700,21256995,2200,2200,2200,2200,0
20230705,163600,21256995,2200,2200,2200,2200,36
20230705,163500,21256995,2200,2200,2200,2200,0
20230705,163400,21256995,2200,2200,2200,2200,0
20230705,163300,21256995,2200,2200,2200,2200,0
20230705,163200,21256995,2200,2200,2200,2200,0
20230705,163100,21256995,2200,2200,2200,2200,0
20230705,163000,21256995,2200,2200,2200,2200,0
20230705,162900,21256995,2200,2200,2200,2200,0
20230705,162800,21256995,2200,2200,2200,2200,0
20230705,162700,21256995,2200,2200,2200,2200,0
20230705,162600,21256995,2200,2200,2200,2200,0
20230705,162500,21256995,2200,2200,2200,2200,0
20230705,162400,21256995,2200,2200,2200,2200,0
20230705,162300,21256995,2200,2200,2200,2200,0
20230705,162200,21256995,2200,2200,2200,2200,0
20230705,162100,21256995,2200,2200,2200,2200,0
20230705,162000,21256995,2200,2200,2200,2200,0
20230705,161900,21256995,2200,2200,2200,2200,0
20230705,161800,21256995,2200,2200,2200,2200,0
20230705,161700,21256995,2200,2200,2200,2200,0
20230705,161600,21256995,2200,2200,2200,2200,0
20230705,161500,21256995,2200,2200,2200,2200,0
20230705,161400,21256995,2200,2200,2200,2200,0
20230705,161300,21256995,2200,2200,2200,2200,0
20230705,161200,21256995,2200,2200,2200,2200,0
20230705,161100,21256995,2200,2200,2200,2200,0
20230705,161000,21256995,2200,2200,2200,2200,0
20230705,160900,21256995,2200,2200,2200,2200,0
20230705,160800,21256995,2200,2200,2200,2200,0
20230705,160700,21256995,2200,2200,2200,2200,0
20230705,160600,21256995,2200,2200,2200,2200,36
20230705,160500,21256995,2200,2200,2200,2200,0
20230705,160400,21256995,2200,2200,2200,2200,0
20230705,160300,21256995,2200,2200,2200,2200,0
20230705,160200,21256995,2200,2200,2200,2200,0
20230705,160100,21256995,2200,2200,2200,2200,0
20230705,160000,21256995,2200,2200,2200,2200,0
20230705,155900,21256995,2200,2200,2200,2200,0
20230705,155800,21256995,2200,2200,2200,2200,0
20230705,155700,21256995,2200,2200,2200,2200,0
20230705,155600,21256995,2200,2200,2200,2200,0
20230705,155500,21256995,2200,2200,2200,2200,0
20230705,155400,21256995,2200,2200,2200,2200,0
20230705,155300,21256995,2200,2200,2200,2200,0
20230705,155200,21256995,2200,2200,2200,2200,0
20230705,155100,21256995,2200,2200,2200,2200,0
20230705,155000,21256995,2200,2200,2200,2200,0
20230705,154900,21256995,2200,2200,2200,2200,0
20230705,154800,21256995,2200,2200,2200,2200,0
20230705,154700,21256995,2200,2200,2200,2200,0
20230705,154600,21256995,2200,2200,2200,2200,0
20230705,154500,21256995,2200,2200,2200,2200,0
20230705,154400,21256995,2200,2200,2200,2200,0
20230705,154300,21256995,2200,2200,2200,2200,0
20230705,154200,21256995,2200,2200,2200,2200,0
20230705,154100,21256995,2200,2200,2200,2200,0
20230705,154000,21256995,2200,2200,2200,2200,0
20230705,153900,21256995,2200,2200,2200,2200,0
20230705,153800,21256995,2200,2200,2200,2200,0
20230705,153700,21256995,2200,2200,2200,2200,0
20230705,153600,21256995,2200,2200,2200,2200,36
20230705,153500,21256995,2200,2200,2200,2200,0
20230705,153400,21256995,2200,2200,2200,2200,0
20230705,153300,21256995,2200,2200,2200,2200,0
20230705,153200,21256995,2200,2200,2200,2200,0
20230705,153100,21256995,2200,2200,2200,2200,0
20230705,153000,21256995,2200,2200,2200,2200,36
20230705,152900,21177795,2200,2200,2200,2200,0
20230705,152800,21177795,2200,2200,2200,2200,0
20230705,152700,21177795,2200,2200,2200,2200,0
20230705,152600,21177795,2200,2200,2200,2200,0
20230705,152500,21177795,2200,2200,2200,2200,0
20230705,152400,21177795,2200,2200,2200,2200,0
20230705,152300,21177795,2200,2200,2200,2200,0
20230705,152200,21177795,2200,2200,2200,2200,0
20230705,152100,21177795,2200,2200,2200,2200,0
20230705,152000,21177795,2200,2200,2200,2200,0
20230705,151900,21177795,2200,2200,2200,2200,0
20230705,151800,21177795,2200,2200,2200,2200,0
20230705,151700,21177795,2200,2200,2200,2200,0
20230705,151600,21177795,2200,2200,2200,2200,0
20230705,151500,21177795,2200,2200,2200,2200,0
20230705,151400,21177795,2200,2200,2200,2200,0
20230705,151300,21177795,2200,2200,2200,2200,0
20230705,151200,21177795,2200,2200,2200,2200,0
20230705,151100,21177795,2200,2200,2200,2200,0
20230705,151000,21177795,2200,2200,2200,2200,0
20230705,150900,21177795,2200,2200,2200,2200,1
20230705,150800,21175595,2195,2195,2195,2195,0
20230705,150700,21175595,2195,2195,2195,2195,0
20230705,150600,21175595,2195,2195,2195,2195,0
20230705,150500,21175595,2195,2195,2195,2195,0
20230705,150400,21175595,2195,2195,2195,2195,0
20230705,150300,21175595,2195,2195,2195,2195,0
20230705,150200,21175595,2195,2195,2195,2195,0
20230705,150100,21175595,2195,2195,2195,2195,0
20230705,150000,21175595,2195,2195,2195,2195,0
20230705,145900,21175595,2195,2195,2195,2195,0
20230705,145800,21175595,2195,2195,2195,2195,0
20230705,145700,21175595,2195,2195,2195,2195,0
20230705,145600,21175595,2195,2195,2195,2195,0
20230705,145500,21175595,2195,2195,2195,2195,0
20230705,145400,21175595,2195,2195,2195,2195,0
20230705,145300,21175595,2195,2195,2195,2195,0
20230705,145200,21175595,2195,2195,2195,2195,0
20230705,145100,21175595,2195,2195,2195,2195,0
20230705,145000,21175595,2195,2195,2195,2195,0
20230705,144900,21175595,2195,2195,2195,2195,0
20230705,144800,21175595,2195,2195,2195,2195,0
20230705,144700,21175595,2195,2195,2195,2195,99
20230705,144600,20958290,2195,2195,2195,2195,0
20230705,144500,20958290,2195,2195,2195,2195,0
20230705,144400,20958290,2195,2195,2195,2195,0
20230705,144300,20958290,2195,2195,2195,2195,0
20230705,144200,20958290,2195,2195,2195,2195,0
20230705,144100,20958290,2195,2195,2195,2195,0
20230705,144000,20958290,2195,2195,2195,2195,0
20230705,143900,20958290,2195,2190,2195,2190,11
20230705,143800,20934195,2190,2190,2190,2190,522
20230705,143700,19791015,2190,2190,2190,2190,1
20230705,143600,19788825,2190,2190,2190,2190,0
20230705,143500,19788825,2190,2195,2195,2190,2750
20230705,143400,13761505,2200,2200,2200,2200,0
20230705,143300,13761505,2200,2200,2200,2200,0
20230705,143200,13761505,2200,2200,2200,2200,0
20230705,143100,13761505,2200,2200,2200,2200,0
20230705,143000,13761505,2200,2200,2200,2200,0
20230705,142900,13761505,2200,2200,2200,2200,0
20230705,142800,13761505,2200,2200,2200,2200,0
20230705,142700,13761505,2200,2200,2200,2200,0
20230705,142600,13761505,2200,2200,2200,2200,0
20230705,142500,13761505,2200,2200,2200,2200,0
20230705,142400,13761505,2200,2200,2200,2200,0
20230705,142300,13761505,2200,2200,2200,2200,0
20230705,142200,13761505,2200,2200,2200,2200,0
20230705,142100,13761505,2200,2200,2200,2200,0
20230705,142000,13761505,2200,2200,2200,2200,0
20230705,141900,13761505,2200,2200,2200,2200,0
20230705,141800,13761505,2200,2200,2200,2200,0
20230705,141700,13761505,2200,2200,2200,2200,0
20230705,141600,13761505,2200,2200,2200,2200,0
20230705,141500,13761505,2200,2200,2200,2200,0
20230705,141400,13761505,2200,2200,2200,2200,0
20230705,141300,13761505,2200,2200,2200,2200,0
20230705,141200,13761505,2200,2200,2200,2200,0
20230705,141100,13761505,2200,2200,2200,2200,0
20230705,141000,13761505,2200,2200,2200,2200,0
20230705,140900,13761505,2200,2200,2200,2200,0
20230705,140800,13761505,2200,2200,2200,2200,0
20230705,140700,13761505,2200,2200,2200,2200,0
20230705,140600,13761505,2200,2200,2200,2200,0
20230705,140500,13761505,2200,2200,2200,2200,0
20230705,140400,13761505,2200,2200,2200,2200,0
20230705,140300,13761505,2200,2200,2200,2200,0
20230705,140200,13761505,2200,2200,2200,2200,0
20230705,140100,13761505,2200,2200,2200,2200,0
20230705,140000,13761505,2200,2200,2200,2200,0
20230705,135900,13761505,2200,2200,2200,2200,0
20230705,135800,13761505,2200,2200,2200,2200,0
20230705,135700,13761505,2200,2200,2200,2200,0
20230705,135600,13761505,2200,2200,2200,2200,0
20230705,135500,13761505,2200,2200,2200,2200,0
20230705,135400,13761505,2200,2200,2200,2200,0
20230705,135300,13761505,2200,2200,2200,2200,0
20230705,135200,13761505,2200,2200,2200,2200,0
20230705,135100,13761505,2200,2200,2200,2200,0
20230705,135000,13761505,2200,2200,2200,2200,0
20230705,134900,13761505,2200,2200,2200,2200,0
20230705,134800,13761505,2200,2200,2200,2200,0
20230705,134700,13761505,2200,2200,2200,2200,0
20230705,134600,13761505,2200,2200,2200,2200,0
20230705,134500,13761505,2200,2200,2200,2200,0
20230705,134400,13761505,2200,2200,2200,2200,0
20230705,134300,13761505,2200,2200,2200,2200,0
20230705,134200,13761505,2200,2200,2200,2200,0
20230705,134100,13761505,2200,2200,2200,2200,0
20230705,134000,13761505,2200,2200,2200,2200,0
20230705,133900,13761505,2200,2200,2200,2200,0
20230705,133800,13761505,2200,2200,2200,2200,0
20230705,133700,13761505,2200,2200,2200,2200,0
20230705,133600,13761505,2200,2200,2200,2200,0
20230705,133500,13761505,2200,2200,2200,2200,0
20230705,133400,13761505,2200,2200,2200,2200,0
20230705,133300,13761505,2200,2200,2200,2200,0
20230705,133200,13761505,2200,2200,2200,2200,0
20230705,133100,13761505,2200,2200,2200,2200,0
20230705,133000,13761505,2200,2200,2200,2200,0
20230705,132900,13761505,2200,2200,2200,2200,0
20230705,132800,13761505,2200,2200,2200,2200,0
20230705,132700,13761505,2200,2200,2200,2200,0
20230705,132600,13761505,2200,2200,2200,2200,0
20230705,132500,13761505,2200,2200,2200,2200,0
20230705,132400,13761505,2200,2200,2200,2200,0
20230705,132300,13761505,2200,2200,2200,2200,0
20230705,132200,13761505,2200,2200,2200,2200,0
20230705,132100,13761505,2200,2200,2200,2200,0
20230705,132000,13761505,2200,2200,2200,2200,0
20230705,131900,13761505,2200,2200,2200,2200,0
20230705,131800,13761505,2200,2200,2200,2200,0
20230705,131700,13761505,2200,2200,2200,2200,0
20230705,131600,13761505,2200,2200,2200,2200,0
20230705,131500,13761505,2200,2200,2200,2200,0
20230705,131400,13761505,2200,2200,2200,2200,0
20230705,131300,13761505,2200,2200,2200,2200,0
20230705,131200,13761505,2200,2200,2200,2200,0
20230705,131100,13761505,2200,2200,2200,2200,0
20230705,131000,13761505,2200,2200,2200,2200,0
20230705,130900,13761505,2200,2200,2200,2200,0
20230705,130800,13761505,2200,2200,2200,2200,0
20230705,130700,13761505,2200,2200,2200,2200,0
20230705,130600,13761505,2200,2200,2200,2200,0
20230705,130500,13761505,2200,2200,2200,2200,0
20230705,130400,13761505,2200,2200,2200,2200,0
20230705,130300,13761505,2200,2200,2200,2200,0
20230705,130200,13761505,2200,2200,2200,2200,0
20230705,130100,13761505,2200,2200,2200,2200,0
20230705,130000,13761505,2200,2200,2200,2200,0
20230705,125900,13761505,2200,2200,2200,2200,0
20230705,125800,13761505,2200,2200,2200,2200,0
20230705,125700,13761505,2200,2200,2200,2200,1
20230705,125600,13759305,2195,2195,2195,2195,0
20230705,125500,13759305,2195,2195,2195,2195,0
20230705,125400,13759305,2195,2195,2195,2195,0
20230705,125300,13759305,2195,2195,2195,2195,0
20230705,125200,13759305,2195,2195,2195,2195,0
20230705,125100,13759305,2195,2195,2195,2195,0
20230705,125000,13759305,2195,2195,2195,2195,0
20230705,124900,13759305,2195,2195,2195,2195,0
20230705,124800,13759305,2195,2195,2195,2195,0
20230705,124700,13759305,2195,2195,2195,2195,0
20230705,124600,13759305,2195,2195,2195,2195,0
20230705,124500,13759305,2195,2195,2195,2195,0
20230705,124400,13759305,2195,2195,2195,2195,0
20230705,124300,13759305,2195,2195,2195,2195,0
20230705,124200,13759305,2195,2195,2195,2195,0
20230705,124100,13759305,2195,2195,2195,2195,0
20230705,124000,13759305,2195,2195,2195,2195,0
20230705,123900,13759305,2195,2195,2195,2195,0
20230705,123800,13759305,2195,2195,2195,2195,0
20230705,123700,13759305,2195,2195,2195,2195,0
20230705,123600,13759305,2195,2195,2195,2195,0
20230705,123500,13759305,2195,2195,2195,2195,0
20230705,123400,13759305,2195,2195,2195,2195,0
20230705,123300,13759305,2195,2195,2195,2195,0
20230705,123200,13759305,2195,2195,2195,2195,0
20230705,123100,13759305,2195,2195,2195,2195,0
20230705,123000,13759305,2195,2195,2195,2195,5158
20230705,122900,2437495,2200,2200,2200,2200,0
20230705,122800,2437495,2200,2200,2200,2200,0
20230705,122700,2437495,2200,2200,2200,2200,0
20230705,122600,2437495,2200,2200,2200,2200,0
20230705,122500,2437495,2200,2200,2200,2200,0
20230705,122400,2437495,2200,2200,2200,2200,0
20230705,122300,2437495,2200,2200,2200,2200,0
20230705,122200,2437495,2200,2200,2200,2200,0
20230705,122100,2437495,2200,2200,2200,2200,0
20230705,122000,2437495,2200,2200,2200,2200,0
20230705,121900,2437495,2200,2200,2200,2200,0
20230705,121800,2437495,2200,2200,2200,2200,0
20230705,121700,2437495,2200,2200,2200,2200,0
20230705,121600,2437495,2200,2200,2200,2200,0
20230705,121500,2437495,2200,2200,2200,2200,0
20230705,121400,2437495,2200,2200,2200,2200,0
20230705,121300,2437495,2200,2200,2200,2200,0
20230705,121200,2437495,2200,2200,2200,2200,0
20230705,121100,2437495,2200,2200,2200,2200,0
20230705,121000,2437495,2200,2200,2200,2200,0
20230705,120900,2437495,2200,2200,2200,2200,0
20230705,120800,2437495,2200,2200,2200,2200,1
20230705,120700,2435295,2195,2195,2195,2195,0
20230705,120600,2435295,2195,2195,2195,2195,0
20230705,120500,2435295,2195,2195,2195,2195,0
20230705,120400,2435295,2195,2195,2195,2195,0
20230705,120300,2435295,2195,2195,2195,2195,0
20230705,120200,2435295,2195,2195,2195,2195,0
20230705,120100,2435295,2195,2195,2195,2195,0
20230705,120000,2435295,2195,2195,2195,2195,0
20230705,115900,2435295,2195,2195,2195,2195,0
20230705,115800,2435295,2195,2195,2195,2195,0
20230705,115700,2435295,2195,2195,2195,2195,0
20230705,115600,2435295,2195,2195,2195,2195,0
20230705,115500,2435295,2195,2195,2195,2195,0
20230705,115400,2435295,2195,2195,2195,2195,0
20230705,115300,2435295,2195,2195,2195,2195,0
20230705,115200,2435295,2195,2195,2195,2195,0
20230705,115100,2435295,2195,2195,2195,2195,149
20230705,115000,2108240,2195,2195,2195,2195,0
20230705,114900,2108240,2195,2195,2195,2195,0
20230705,114800,2108240,2195,2195,2195,2195,0
20230705,114700,2108240,2195,2195,2195,2195,0
20230705,114600,2108240,2195,2195,2195,2195,0
20230705,114500,2108240,2195,2195,2195,2195,0
20230705,114400,2108240,2195,2195,2195,2195,0
20230705,114300,2108240,2195,2195,2195,2195,0
20230705,114200,2108240,2195,2195,2195,2195,0
20230705,114100,2108240,2195,2195,2195,2195,0
20230705,114000,2108240,2195,2195,2195,2195,0
20230705,113900,2108240,2195,2195,2195,2195,0
20230705,113800,2108240,2195,2195,2195,2195,0
20230705,113700,2108240,2195,2195,2195,2195,0
20230705,113600,2108240,2195,2195,2195,2195,0
20230705,113500,2108240,2195,2195,2195,2195,0
20230705,113400,2108240,2195,2195,2195,2195,0
20230705,113300,2108240,2195,2195,2195,2195,0
20230705,113200,2108240,2195,2195,2195,2195,10
20230705,113100,2086290,2195,2195,2195,2195,9
20230705,113000,2066535,2195,2195,2195,2195,0
20230705,112900,2066535,2195,2195,2195,2195,100
20230705,112800,1847035,2200,2200,2200,2200,0
20230705,112700,1847035,2200,2200,2200,2200,0
20230705,112600,1847035,2200,2200,2200,2200,0
20230705,112500,1847035,2200,2200,2200,2200,0
20230705,112400,1847035,2200,2200,2200,2200,0
20230705,112300,1847035,2200,2200,2200,2200,0
20230705,112200,1847035,2200,2200,2200,2200,0
20230705,112100,1847035,2200,2200,2200,2200,0
20230705,112000,1847035,2200,2200,2200,2200,0
20230705,111900,1847035,2200,2200,2200,2200,0
20230705,111800,1847035,2200,2200,2200,2200,0
20230705,111700,1847035,2200,2200,2200,2200,0
20230705,111600,1847035,2200,2200,2200,2200,0
20230705,111500,1847035,2200,2200,2200,2200,0
20230705,111400,1847035,2200,2200,2200,2200,0
20230705,111300,1847035,2200,2200,2200,2200,0
20230705,111200,1847035,2200,2200,2200,2200,0
20230705,111100,1847035,2200,2200,2200,2200,0
20230705,111000,1847035,2200,2200,2200,2200,0
20230705,110900,1847035,2200,2200,2200,2200,0
20230705,110800,1847035,2200,2200,2200,2200,0
20230705,110700,1847035,2200,2200,2200,2200,0
20230705,110600,1847035,2200,2200,2200,2200,0
20230705,110500,1847035,2200,2200,2200,2200,0
20230705,110400,1847035,2200,2200,2200,2200,0
20230705,110300,1847035,2200,2200,2200,2200,0
20230705,110200,1847035,2200,2200,2200,2200,0
20230705,110100,1847035,2200,2200,2200,2200,0
20230705,110000,1847035,2200,2200,2200,2200,0
20230705,105900,1847035,2200,2200,2200,2200,0
20230705,105800,1847035,2200,2200,2200,2200,0
20230705,105700,1847035,2200,2200,2200,2200,0
20230705,105600,1847035,2200,2200,2200,2200,0
20230705,105500,1847035,2200,2200,2200,2200,0
20230705,105400,1847035,2200,2200,2200,2200,0
20230705,105300,1847035,2200,2200,2200,2200,0
20230705,105200,1847035,2200,2200,2200,2200,0
20230705,105100,1847035,2200,2200,2200,2200,0
20230705,105000,1847035,2200,2200,2200,2200,0
20230705,104900,1847035,2200,2200,2200,2200,0
20230705,104800,1847035,2200,2200,2200,2200,0
20230705,104700,1847035,2200,2200,2200,2200,0
20230705,104600,1847035,2200,2200,2200,2200,0
20230705,104500,1847035,2200,2200,2200,2200,0
20230705,104400,1847035,2200,2200,2200,2200,0
20230705,104300,1847035,2200,2200,2200,2200,0
20230705,104200,1847035,2200,2200,2200,2200,0
20230705,104100,1847035,2200,2200,2200,2200,0
20230705,104000,1847035,2200,2200,2200,2200,0
20230705,103900,1847035,2200,2200,2200,2200,0
20230705,103800,1847035,2200,2200,2200,2200,0
20230705,103700,1847035,2200,2200,2200,2200,0
20230705,103600,1847035,2200,2200,2200,2200,0
20230705,103500,1847035,2200,2200,2200,2200,0
20230705,103400,1847035,2200,2200,2200,2200,0
20230705,103300,1847035,2200,2200,2200,2200,0
20230705,103200,1847035,2200,2200,2200,2200,0
20230705,103100,1847035,2200,2200,2200,2200,0
20230705,103000,1847035,2200,2200,2200,2200,0
20230705,102900,1847035,2200,2200,2200,2200,0
20230705,102800,1847035,2200,2200,2200,2200,0
20230705,102700,1847035,2200,2200,2200,2200,0
20230705,102600,1847035,2200,2200,2200,2200,0
20230705,102500,1847035,2200,2200,2200,2200,0
20230705,102400,1847035,2200,2200,2200,2200,0
20230705,102300,1847035,2200,2200,2200,2200,0
20230705,102200,1847035,2200,2200,2200,2200,0
20230705,102100,1847035,2200,2200,2200,2200,0
20230705,102000,1847035,2200,2200,2200,2200,0
20230705,101900,1847035,2200,2200,2200,2200,0
20230705,101800,1847035,2200,2200,2200,2200,1
20230705,101700,1844835,2190,2190,2190,2190,0
20230705,101600,1844835,2190,2190,2190,2190,0
20230705,101500,1844835,2190,2190,2190,2190,0
20230705,101400,1844835,2190,2190,2190,2190,0
20230705,101300,1844835,2190,2190,2190,2190,0
20230705,101200,1844835,2190,2190,2190,2190,10
20230705,101100,1822935,2190,2190,2190,2190,20
20230705,101000,1779135,2200,2200,2200,2200,0
20230705,100900,1779135,2200,2200,2200,2200,0
20230705,100800,1779135,2200,2200,2200,2200,0
20230705,100700,1779135,2200,2200,2200,2200,0
20230705,100600,1779135,2200,2200,2200,2200,0
20230705,100500,1779135,2200,2200,2200,2200,0
20230705,100400,1779135,2200,2200,2200,2200,0
20230705,100300,1779135,2200,2200,2200,2200,0
20230705,100200,1779135,2200,2200,2200,2200,21
20230705,100100,1732935,2185,2185,2185,2185,0
20230705,100000,1732935,2185,2185,2185,2185,0
20230705,095900,1732935,2185,2185,2185,2185,0
20230705,095800,1732935,2185,2185,2185,2185,0
20230705,095700,1732935,2185,2185,2185,2185,0
20230705,095600,1732935,2185,2185,2185,2185,0
20230705,095500,1732935,2185,2195,2195,2185,327
20230705,095400,1018400,2200,2200,2200,2200,0
20230705,095300,1018400,2200,2200,2200,2200,0
20230705,095200,1018400,2200,2200,2200,2200,0
20230705,095100,1018400,2200,2200,2200,2200,0
20230705,095000,1018400,2200,2200,2200,2200,0
20230705,094900,1018400,2200,2200,2200,2200,0
20230705,094800,1018400,2200,2200,2200,2200,0
20230705,094700,1018400,2200,2200,2200,2200,0
20230705,094600,1018400,2200,2200,2200,2200,0
20230705,094500,1018400,2200,2200,2200,2200,0
20230705,094400,1018400,2200,2200,2200,2200,0
20230705,094300,1018400,2200,2200,2200,2200,0
20230705,094200,1018400,2200,2200,2200,2200,0
20230705,094100,1018400,2200,2200,2200,2200,0
20230705,094000,1018400,2200,2200,2200,2200,0
20230705,093900,1018400,2200,2200,2200,2200,0
20230705,093800,1018400,2200,2200,2200,2200,0
20230705,093700,1018400,2200,2200,2200,2200,0
20230705,093600,1018400,2200,2200,2200,2200,0
20230705,093500,1018400,2200,2200,2200,2200,1
20230705,093400,1016200,2190,2190,2190,2190,2
20230705,093300,1011820,2185,2185,2185,2185,0
20230705,093200,1011820,2185,2185,2185,2185,0
20230705,093100,1011820,2185,2185,2185,2185,0
20230705,093000,1011820,2185,2185,2185,2185,0
20230705,092900,1011820,2185,2185,2185,2185,0
20230705,092800,1011820,2185,2185,2185,2185,0
20230705,092700,1011820,2185,2185,2185,2185,0
20230705,092600,1011820,2185,2185,2185,2185,430
20230705,092500,72270,2190,2190,2190,2190,0
20230705,092400,72270,2190,2190,2190,2190,0
20230705,092300,72270,2190,2190,2190,2190,0
20230705,092200,72270,2190,2190,2190,2190,0
20230705,092100,72270,2190,2190,2190,2190,0
20230705,092000,72270,2190,2190,2190,2190,0
20230705,091900,72270,2190,2190,2190,2190,0
20230705,091800,72270,2190,2190,2190,2190,33
20230705,091700,0,2200,2200,2200,2200,0
20230705,091600,0,2200,2200,2200,2200,0
20230705,091500,0,2200,2200,2200,2200,0
20230705,091400,0,2200,2200,2200,2200,0
20230705,091300,0,2200,2200,2200,2200,0
20230705,091200,0,2200,2200,2200,2200,0
20230705,091100,0,2200,2200,2200,2200,0
20230705,091000,0,2200,2200,2200,2200,0
20230705,090900,0,2200,2200,2200,2200,0
20230705,090800,0,2200,2200,2200,2200,0
20230705,090700,0,2200,2200,2200,2200,0
20230705,090600,0,2200,2200,2200,2200,0
20230705,090500,0,2200,2200,2200,2200,0
20230705,090400,0,2200,2200,2200,2200,0
20230705,090300,0,2200,2200,2200,2200,0
20230705,090200,0,2200,2200,2200,2200,0
20230705,090100,0,2200,2200,2200,2200,0
20230705,090000,0,2200,2200,2200,2200,0