KissMeData/012210/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185400,756490,1770,1768,1770,1768,403
20230712,185300,756490,1770,1770,1770,1770,0
20230712,185200,756490,1770,1770,1770,1770,0
20230712,185100,756490,1770,1770,1770,1770,0
20230712,185000,756490,1770,1770,1770,1770,0
20230712,184900,756490,1770,1770,1770,1770,0
20230712,184800,756490,1770,1770,1770,1770,0
20230712,184700,756490,1770,1770,1770,1770,0
20230712,184600,756490,1770,1770,1770,1770,0
20230712,184500,756490,1770,1770,1770,1770,0
20230712,184400,756490,1770,1770,1770,1770,0
20230712,184300,756490,1770,1770,1770,1770,0
20230712,184200,756490,1770,1770,1770,1770,0
20230712,184100,756490,1770,1770,1770,1770,0
20230712,184000,756490,1770,1770,1770,1770,0
20230712,183900,756490,1770,1770,1770,1770,0
20230712,183800,756490,1770,1770,1770,1770,0
20230712,183700,756490,1770,1770,1770,1770,0
20230712,183600,756490,1770,1770,1770,1770,0
20230712,183500,756490,1770,1770,1770,1770,0
20230712,183400,756490,1770,1770,1770,1770,0
20230712,183300,756490,1770,1770,1770,1770,0
20230712,183200,756490,1770,1770,1770,1770,0
20230712,183100,756490,1770,1770,1770,1770,0
20230712,183000,756490,1770,1770,1770,1770,0
20230712,182900,756490,1770,1770,1770,1770,0
20230712,182800,756490,1770,1770,1770,1770,0
20230712,182700,756490,1770,1770,1770,1770,0
20230712,182600,756490,1770,1770,1770,1770,0
20230712,182500,756490,1770,1770,1770,1770,0
20230712,182400,756490,1770,1768,1770,1768,403
20230712,182300,756490,1770,1770,1770,1770,0
20230712,182200,756490,1770,1770,1770,1770,0
20230712,182100,756490,1770,1770,1770,1770,0
20230712,182000,756490,1770,1770,1770,1770,0
20230712,181900,756490,1770,1770,1770,1770,0
20230712,181800,756490,1770,1770,1770,1770,0
20230712,181700,756490,1770,1770,1770,1770,0
20230712,181600,756490,1770,1770,1770,1770,0
20230712,181500,756490,1770,1770,1770,1770,0
20230712,181400,756490,1770,1770,1770,1770,0
20230712,181300,756490,1770,1770,1770,1770,0
20230712,181200,756490,1770,1770,1770,1770,0
20230712,181100,756490,1770,1770,1770,1770,0
20230712,181000,756490,1770,1770,1770,1770,0
20230712,180900,756490,1770,1770,1770,1770,0
20230712,180800,756490,1770,1770,1770,1770,0
20230712,180700,756490,1770,1770,1770,1770,0
20230712,180600,756490,1770,1770,1770,1770,0
20230712,180500,756490,1770,1770,1770,1770,0
20230712,180400,756490,1770,1770,1770,1770,0
20230712,180300,756490,1770,1770,1770,1770,0
20230712,180200,756490,1770,1770,1770,1770,0
20230712,180100,756490,1770,1770,1770,1770,0
20230712,180000,756490,1770,1770,1770,1770,0
20230712,175900,756490,1770,1770,1770,1770,0
20230712,175800,756490,1770,1770,1770,1770,0
20230712,175700,756490,1770,1770,1770,1770,0
20230712,175600,756490,1770,1770,1770,1770,0
20230712,175500,756490,1770,1770,1770,1770,0
20230712,175400,756490,1770,1768,1770,1768,403
20230712,175300,756490,1770,1770,1770,1770,0
20230712,175200,756490,1770,1770,1770,1770,0
20230712,175100,756490,1770,1770,1770,1770,0
20230712,175000,756490,1770,1770,1770,1770,0
20230712,174900,756490,1770,1770,1770,1770,0
20230712,174800,756490,1770,1770,1770,1770,0
20230712,174700,756490,1770,1770,1770,1770,0
20230712,174600,756490,1770,1770,1770,1770,0
20230712,174500,756490,1770,1770,1770,1770,0
20230712,174400,756490,1770,1770,1770,1770,0
20230712,174300,756490,1770,1770,1770,1770,0
20230712,174200,756490,1770,1770,1770,1770,0
20230712,174100,756490,1770,1770,1770,1770,0
20230712,174000,756490,1770,1770,1770,1770,0
20230712,173900,756490,1770,1770,1770,1770,0
20230712,173800,756490,1770,1770,1770,1770,0
20230712,173700,756490,1770,1770,1770,1770,0
20230712,173600,756490,1770,1770,1770,1770,0
20230712,173500,756490,1770,1770,1770,1770,0
20230712,173400,756490,1770,1770,1770,1770,0
20230712,173300,756490,1770,1770,1770,1770,0
20230712,173200,756490,1770,1770,1770,1770,0
20230712,173100,756490,1770,1770,1770,1770,0
20230712,173000,756490,1770,1770,1770,1770,0
20230712,172900,756490,1770,1770,1770,1770,0
20230712,172800,756490,1770,1770,1770,1770,0
20230712,172700,756490,1770,1770,1770,1770,0
20230712,172600,756490,1770,1770,1770,1770,0
20230712,172500,756490,1770,1770,1770,1770,0
20230712,172400,756490,1770,1768,1770,1768,403
20230712,172300,756490,1770,1770,1770,1770,0
20230712,172200,756490,1770,1770,1770,1770,0
20230712,172100,756490,1770,1770,1770,1770,0
20230712,172000,756490,1770,1770,1770,1770,0
20230712,171900,756490,1770,1770,1770,1770,0
20230712,171800,756490,1770,1770,1770,1770,0
20230712,171700,756490,1770,1770,1770,1770,0
20230712,171600,756490,1770,1770,1770,1770,0
20230712,171500,756490,1770,1770,1770,1770,0
20230712,171400,756490,1770,1770,1770,1770,0
20230712,171300,756490,1770,1770,1770,1770,0
20230712,171200,756490,1770,1770,1770,1770,0
20230712,171100,756490,1770,1770,1770,1770,0
20230712,171000,756490,1770,1770,1770,1770,0
20230712,170900,756490,1770,1770,1770,1770,0
20230712,170800,756490,1770,1770,1770,1770,0
20230712,170700,756490,1770,1770,1770,1770,0
20230712,170600,756490,1770,1770,1770,1770,0
20230712,170500,756490,1770,1770,1770,1770,0
20230712,170400,756490,1770,1770,1770,1770,0
20230712,170300,756490,1770,1770,1770,1770,0
20230712,170200,756490,1770,1770,1770,1770,0
20230712,170100,756490,1770,1770,1770,1770,0
20230712,170000,756490,1770,1770,1770,1770,0
20230712,165900,756490,1770,1770,1770,1770,0
20230712,165800,756490,1770,1770,1770,1770,0
20230712,165700,756490,1770,1770,1770,1770,0
20230712,165600,756490,1770,1770,1770,1770,0
20230712,165500,756490,1770,1770,1770,1770,0
20230712,165400,756490,1770,1768,1770,1768,403
20230712,165300,756490,1770,1770,1770,1770,0
20230712,165200,756490,1770,1770,1770,1770,0
20230712,165100,756490,1770,1770,1770,1770,0
20230712,165000,756490,1770,1770,1770,1770,0
20230712,164900,756490,1770,1770,1770,1770,0
20230712,164800,756490,1770,1770,1770,1770,0
20230712,164700,756490,1770,1770,1770,1770,0
20230712,164600,756490,1770,1770,1770,1770,0
20230712,164500,756490,1770,1770,1770,1770,0
20230712,164400,756490,1770,1770,1770,1770,0
20230712,164300,756490,1770,1770,1770,1770,0
20230712,164200,756490,1770,1770,1770,1770,0
20230712,164100,756490,1770,1770,1770,1770,0
20230712,164000,756490,1770,1770,1770,1770,0
20230712,163900,756490,1770,1770,1770,1770,0
20230712,163800,756490,1770,1770,1770,1770,0
20230712,163700,756490,1770,1770,1770,1770,0
20230712,163600,756490,1770,1770,1770,1770,0
20230712,163500,756490,1770,1770,1770,1770,0
20230712,163400,756490,1770,1770,1770,1770,0
20230712,163300,756490,1770,1770,1770,1770,0
20230712,163200,756490,1770,1770,1770,1770,0
20230712,163100,756490,1770,1770,1770,1770,0
20230712,163000,756490,1770,1770,1770,1770,0
20230712,162900,756490,1770,1770,1770,1770,0
20230712,162800,756490,1770,1770,1770,1770,0
20230712,162700,756490,1770,1770,1770,1770,0
20230712,162600,756490,1770,1770,1770,1770,0
20230712,162500,756490,1770,1770,1770,1770,0
20230712,162400,756490,1770,1768,1770,1768,403
20230712,162300,756490,1770,1770,1770,1770,0
20230712,162200,756490,1770,1770,1770,1770,0
20230712,162100,756490,1770,1770,1770,1770,0
20230712,162000,756490,1770,1770,1770,1770,0
20230712,161900,756490,1770,1770,1770,1770,0
20230712,161800,756490,1770,1770,1770,1770,0
20230712,161700,756490,1770,1770,1770,1770,0
20230712,161600,756490,1770,1770,1770,1770,0
20230712,161500,756490,1770,1770,1770,1770,0
20230712,161400,756490,1770,1770,1770,1770,0
20230712,161300,756490,1770,1770,1770,1770,0
20230712,161200,756490,1770,1770,1770,1770,0
20230712,161100,756490,1770,1770,1770,1770,0
20230712,161000,756490,1770,1770,1770,1770,0
20230712,160900,756490,1770,1770,1770,1770,0
20230712,160800,756490,1770,1770,1770,1770,0
20230712,160700,756490,1770,1770,1770,1770,0
20230712,160600,756490,1770,1770,1770,1770,0
20230712,160500,756490,1770,1770,1770,1770,0
20230712,160400,756490,1770,1770,1770,1770,0
20230712,160300,756490,1770,1770,1770,1770,0
20230712,160200,756490,1770,1770,1770,1770,0
20230712,160100,756490,1770,1770,1770,1770,0
20230712,160000,756490,1770,1770,1770,1770,0
20230712,155900,756490,1770,1770,1770,1770,0
20230712,155800,756490,1770,1770,1770,1770,0
20230712,155700,756490,1770,1770,1770,1770,0
20230712,155600,756490,1770,1770,1770,1770,0
20230712,155500,756490,1770,1770,1770,1770,0
20230712,155400,756490,1770,1768,1770,1768,403
20230712,155300,756490,1770,1770,1770,1770,0
20230712,155200,756490,1770,1770,1770,1770,0
20230712,155100,756490,1770,1770,1770,1770,0
20230712,155000,756490,1770,1770,1770,1770,0
20230712,154900,756490,1770,1770,1770,1770,0
20230712,154800,756490,1770,1770,1770,1770,0
20230712,154700,756490,1770,1770,1770,1770,0
20230712,154600,756490,1770,1770,1770,1770,0
20230712,154500,756490,1770,1770,1770,1770,0
20230712,154400,756490,1770,1770,1770,1770,0
20230712,154300,756490,1770,1770,1770,1770,0
20230712,154200,756490,1770,1770,1770,1770,0
20230712,154100,756490,1770,1770,1770,1770,0
20230712,154000,756490,1770,1770,1770,1770,0
20230712,153900,756490,1770,1770,1770,1770,0
20230712,153800,756490,1770,1770,1770,1770,0
20230712,153700,756490,1770,1770,1770,1770,0
20230712,153600,756490,1770,1770,1770,1770,0
20230712,153500,756490,1770,1770,1770,1770,0
20230712,153400,756490,1770,1770,1770,1770,0
20230712,153300,756490,1770,1770,1770,1770,0
20230712,153200,756490,1770,1770,1770,1770,0
20230712,153100,756490,1770,1770,1770,1770,0
20230712,153000,756490,1770,1770,1770,1770,0
20230712,152900,756490,1770,1770,1770,1770,0
20230712,152800,756490,1770,1770,1770,1770,0
20230712,152700,756490,1770,1770,1770,1770,0
20230712,152600,756490,1770,1770,1770,1770,0
20230712,152500,756490,1770,1770,1770,1770,0
20230712,152400,756490,1770,1770,1770,1770,0
20230712,152300,756490,1770,1770,1770,1770,0
20230712,152200,756490,1770,1770,1770,1770,0
20230712,152100,756490,1770,1770,1770,1770,0
20230712,152000,756490,1770,1770,1770,1770,0
20230712,151900,756490,1770,1770,1770,1770,0
20230712,151800,756490,1770,1770,1770,1770,0
20230712,151700,756490,1770,1770,1770,1770,0
20230712,151600,756490,1770,1770,1770,1770,0
20230712,151500,756490,1770,1770,1770,1770,0
20230712,151400,756490,1770,1770,1770,1770,0
20230712,151300,756490,1770,1770,1770,1770,0
20230712,151200,756490,1770,1770,1770,1770,0
20230712,151100,756490,1770,1770,1770,1770,0
20230712,151000,756490,1770,1770,1770,1770,0
20230712,150900,756490,1770,1770,1770,1770,0
20230712,150800,756490,1770,1770,1770,1770,0
20230712,150700,756490,1770,1770,1770,1770,0
20230712,150600,756490,1770,1770,1770,1770,0
20230712,150500,756490,1770,1770,1770,1770,0
20230712,150400,756490,1770,1770,1770,1770,0
20230712,150300,756490,1770,1770,1770,1770,0
20230712,150200,756490,1770,1770,1770,1770,0
20230712,150100,756490,1770,1770,1770,1770,0
20230712,150000,756490,1770,1770,1770,1770,0
20230712,145900,756490,1770,1770,1770,1770,0
20230712,145800,756490,1770,1770,1770,1770,0
20230712,145700,756490,1770,1770,1770,1770,0
20230712,145600,756490,1770,1770,1770,1770,0
20230712,145500,756490,1770,1770,1770,1770,0
20230712,145400,756490,1770,1770,1770,1770,0
20230712,145300,756490,1770,1770,1770,1770,0
20230712,145200,756490,1770,1770,1770,1770,0
20230712,145100,756490,1770,1770,1770,1770,0
20230712,145000,756490,1770,1770,1770,1770,0
20230712,144900,756490,1770,1770,1770,1770,0
20230712,144800,756490,1770,1770,1770,1770,0
20230712,144700,756490,1770,1770,1770,1770,0
20230712,144600,756490,1770,1770,1770,1770,0
20230712,144500,756490,1770,1770,1770,1770,0
20230712,144400,756490,1770,1770,1770,1770,0
20230712,144300,756490,1770,1770,1770,1770,0
20230712,144200,756490,1770,1770,1770,1770,0
20230712,144100,756490,1770,1770,1770,1770,0
20230712,144000,756490,1770,1770,1770,1770,0
20230712,143900,756490,1770,1770,1770,1770,0
20230712,143800,756490,1770,1770,1770,1770,0
20230712,143700,756490,1770,1770,1770,1770,0
20230712,143600,756490,1770,1770,1770,1770,0
20230712,143500,756490,1770,1770,1770,1770,0
20230712,143400,756490,1770,1770,1770,1770,0
20230712,143300,756490,1770,1768,1770,1768,403
20230712,143200,43476,1770,1770,1770,1770,0
20230712,143100,43476,1770,1770,1770,1770,0
20230712,143000,43476,1770,1770,1770,1770,0
20230712,142900,43476,1770,1770,1770,1770,0
20230712,142800,43476,1770,1770,1770,1770,0
20230712,142700,43476,1770,1770,1770,1770,0
20230712,142600,43476,1770,1770,1770,1770,0
20230712,142500,43476,1770,1770,1770,1770,0
20230712,142400,43476,1770,1770,1770,1770,0
20230712,142300,43476,1770,1770,1770,1770,0
20230712,142200,43476,1770,1770,1770,1770,0
20230712,142100,43476,1770,1770,1770,1770,0
20230712,142000,43476,1770,1770,1770,1770,0
20230712,141900,43476,1770,1770,1770,1770,0
20230712,141800,43476,1770,1770,1770,1770,0
20230712,141700,43476,1770,1770,1770,1770,0
20230712,141600,43476,1770,1770,1770,1770,0
20230712,141500,43476,1770,1770,1770,1770,0
20230712,141400,43476,1770,1770,1770,1770,0
20230712,141300,43476,1770,1770,1770,1770,0
20230712,141200,43476,1770,1770,1770,1770,0
20230712,141100,43476,1770,1770,1770,1770,0
20230712,141000,43476,1770,1770,1770,1770,0
20230712,140900,43476,1770,1770,1770,1770,0
20230712,140800,43476,1770,1770,1770,1770,0
20230712,140700,43476,1770,1770,1770,1770,0
20230712,140600,43476,1770,1770,1770,1770,0
20230712,140500,43476,1770,1770,1770,1770,0
20230712,140400,43476,1770,1770,1770,1770,0
20230712,140300,43476,1770,1770,1770,1770,0
20230712,140200,43476,1770,1770,1770,1770,0
20230712,140100,43476,1770,1770,1770,1770,0
20230712,140000,43476,1770,1770,1770,1770,0
20230712,135900,43476,1770,1770,1770,1770,0
20230712,135800,43476,1770,1770,1770,1770,0
20230712,135700,43476,1770,1770,1770,1770,0
20230712,135600,43476,1770,1770,1770,1770,0
20230712,135500,43476,1770,1770,1770,1770,0
20230712,135400,43476,1770,1770,1770,1770,0
20230712,135300,43476,1770,1770,1770,1770,0
20230712,135200,43476,1770,1770,1770,1770,0
20230712,135100,43476,1770,1770,1770,1770,0
20230712,135000,43476,1770,1770,1770,1770,0
20230712,134900,43476,1770,1770,1770,1770,0
20230712,134800,43476,1770,1770,1770,1770,0
20230712,134700,43476,1770,1770,1770,1770,0
20230712,134600,43476,1770,1770,1770,1770,0
20230712,134500,43476,1770,1770,1770,1770,0
20230712,134400,43476,1770,1770,1770,1770,0
20230712,134300,43476,1770,1770,1770,1770,0
20230712,134200,43476,1770,1770,1770,1770,0
20230712,134100,43476,1770,1770,1770,1770,0
20230712,134000,43476,1770,1770,1770,1770,0
20230712,133900,43476,1770,1770,1770,1770,0
20230712,133800,43476,1770,1770,1770,1770,0
20230712,133700,43476,1770,1770,1770,1770,0
20230712,133600,43476,1770,1770,1770,1770,0
20230712,133500,43476,1770,1770,1770,1770,0
20230712,133400,43476,1770,1770,1770,1770,0
20230712,133300,43476,1770,1770,1770,1770,0
20230712,133200,43476,1770,1770,1770,1770,0
20230712,133100,43476,1770,1770,1770,1770,0
20230712,133000,43476,1770,1770,1770,1770,0
20230712,132900,43476,1770,1770,1770,1770,0
20230712,132800,43476,1770,1770,1770,1770,0
20230712,132700,43476,1770,1770,1770,1770,0
20230712,132600,43476,1770,1770,1770,1770,0
20230712,132500,43476,1770,1770,1770,1770,0
20230712,132400,43476,1770,1770,1770,1770,0
20230712,132300,43476,1770,1770,1770,1770,0
20230712,132200,43476,1770,1770,1770,1770,0
20230712,132100,43476,1770,1770,1770,1770,0
20230712,132000,43476,1770,1770,1770,1770,0
20230712,131900,43476,1770,1770,1770,1770,0
20230712,131800,43476,1770,1770,1770,1770,0
20230712,131700,43476,1770,1770,1770,1770,0
20230712,131600,43476,1770,1770,1770,1770,0
20230712,131500,43476,1770,1770,1770,1770,0
20230712,131400,43476,1770,1770,1770,1770,0
20230712,131300,43476,1770,1770,1770,1770,0
20230712,131200,43476,1770,1770,1770,1770,0
20230712,131100,43476,1770,1770,1770,1770,0
20230712,131000,43476,1770,1770,1770,1770,0
20230712,130900,43476,1770,1770,1770,1770,0
20230712,130800,43476,1770,1770,1770,1770,0
20230712,130700,43476,1770,1770,1770,1770,0
20230712,130600,43476,1770,1770,1770,1770,0
20230712,130500,43476,1770,1770,1770,1770,0
20230712,130400,43476,1770,1770,1770,1770,0
20230712,130300,43476,1770,1770,1770,1770,0
20230712,130200,43476,1770,1770,1770,1770,0
20230712,130100,43476,1770,1770,1770,1770,0
20230712,130000,43476,1770,1770,1770,1770,0
20230712,125900,43476,1770,1770,1770,1770,0
20230712,125800,43476,1770,1770,1770,1770,0
20230712,125700,43476,1770,1770,1770,1770,0
20230712,125600,43476,1770,1770,1770,1770,0
20230712,125500,43476,1770,1770,1770,1770,0
20230712,125400,43476,1770,1770,1770,1770,0
20230712,125300,43476,1770,1770,1770,1770,0
20230712,125200,43476,1770,1770,1770,1770,0
20230712,125100,43476,1770,1770,1770,1770,0
20230712,125000,43476,1770,1770,1770,1770,0
20230712,124900,43476,1770,1770,1770,1770,0
20230712,124800,43476,1770,1770,1770,1770,0
20230712,124700,43476,1770,1770,1770,1770,0
20230712,124600,43476,1770,1770,1770,1770,0
20230712,124500,43476,1770,1770,1770,1770,0
20230712,124400,43476,1770,1770,1770,1770,0
20230712,124300,43476,1770,1770,1770,1770,0
20230712,124200,43476,1770,1770,1770,1770,0
20230712,124100,43476,1770,1770,1770,1770,0
20230712,124000,43476,1770,1770,1770,1770,0
20230712,123900,43476,1770,1770,1770,1770,0
20230712,123800,43476,1770,1770,1770,1770,0
20230712,123700,43476,1770,1770,1770,1770,0
20230712,123600,43476,1770,1770,1770,1770,0
20230712,123500,43476,1770,1770,1770,1770,0
20230712,123400,43476,1770,1770,1770,1770,0
20230712,123300,43476,1770,1770,1770,1770,0
20230712,123200,43476,1770,1770,1770,1770,0
20230712,123100,43476,1770,1770,1770,1770,0
20230712,123000,43476,1770,1770,1770,1770,0
20230712,122900,43476,1770,1770,1770,1770,0
20230712,122800,43476,1770,1770,1770,1770,0
20230712,122700,43476,1770,1770,1770,1770,0
20230712,122600,43476,1770,1770,1770,1770,0
20230712,122500,43476,1770,1770,1770,1770,0
20230712,122400,43476,1770,1770,1770,1770,0
20230712,122300,43476,1770,1770,1770,1770,0
20230712,122200,43476,1770,1770,1770,1770,0
20230712,122100,43476,1770,1770,1770,1770,0
20230712,122000,43476,1770,1770,1770,1770,0
20230712,121900,43476,1770,1770,1770,1770,0
20230712,121800,43476,1770,1770,1770,1770,0
20230712,121700,43476,1770,1770,1770,1770,0
20230712,121600,43476,1770,1770,1770,1770,0
20230712,121500,43476,1770,1770,1770,1770,0
20230712,121400,43476,1770,1770,1770,1770,0
20230712,121300,43476,1770,1770,1770,1770,0
20230712,121200,43476,1770,1770,1770,1770,0
20230712,121100,43476,1770,1770,1770,1770,0
20230712,121000,43476,1770,1770,1770,1770,0
20230712,120900,43476,1770,1770,1770,1770,0
20230712,120800,43476,1770,1770,1770,1770,0
20230712,120700,43476,1770,1770,1770,1770,0
20230712,120600,43476,1770,1770,1770,1770,0
20230712,120500,43476,1770,1770,1770,1770,0
20230712,120400,43476,1770,1770,1770,1770,0
20230712,120300,43476,1770,1770,1770,1770,0
20230712,120200,43476,1770,1770,1770,1770,0
20230712,120100,43476,1770,1770,1770,1770,0
20230712,120000,43476,1770,1770,1770,1770,0
20230712,115900,43476,1770,1770,1770,1770,0
20230712,115800,43476,1770,1770,1770,1770,0
20230712,115700,43476,1770,1770,1770,1770,0
20230712,115600,43476,1770,1770,1770,1770,0
20230712,115500,43476,1770,1770,1770,1770,0
20230712,115400,43476,1770,1770,1770,1770,0
20230712,115300,43476,1770,1770,1770,1770,0
20230712,115200,43476,1770,1770,1770,1770,0
20230712,115100,43476,1770,1770,1770,1770,0
20230712,115000,43476,1770,1770,1770,1770,0
20230712,114900,43476,1770,1770,1770,1770,0
20230712,114800,43476,1770,1770,1770,1770,0
20230712,114700,43476,1770,1770,1770,1770,0
20230712,114600,43476,1770,1770,1770,1770,0
20230712,114500,43476,1770,1770,1770,1770,0
20230712,114400,43476,1770,1770,1770,1770,0
20230712,114300,43476,1770,1770,1770,1770,0
20230712,114200,43476,1770,1770,1770,1770,0
20230712,114100,43476,1770,1770,1770,1770,0
20230712,114000,43476,1770,1770,1770,1770,0
20230712,113900,43476,1770,1770,1770,1770,0
20230712,113800,43476,1770,1770,1770,1770,0
20230712,113700,43476,1770,1770,1770,1770,0
20230712,113600,43476,1770,1770,1770,1770,0
20230712,113500,43476,1770,1770,1770,1770,0
20230712,113400,43476,1770,1770,1770,1770,0
20230712,113300,43476,1770,1770,1770,1770,0
20230712,113200,43476,1770,1770,1770,1770,0
20230712,113100,43476,1770,1770,1770,1770,0
20230712,113000,43476,1770,1770,1770,1770,0
20230712,112900,43476,1770,1770,1770,1770,0
20230712,112800,43476,1770,1770,1770,1770,0
20230712,112700,43476,1770,1770,1770,1770,0
20230712,112600,43476,1770,1770,1770,1770,0
20230712,112500,43476,1770,1770,1770,1770,0
20230712,112400,43476,1770,1770,1770,1770,0
20230712,112300,43476,1770,1770,1770,1770,0
20230712,112200,43476,1770,1770,1770,1770,0
20230712,112100,43476,1770,1770,1770,1770,0
20230712,112000,43476,1770,1770,1770,1770,0
20230712,111900,43476,1770,1770,1770,1770,0
20230712,111800,43476,1770,1770,1770,1770,0
20230712,111700,43476,1770,1770,1770,1770,0
20230712,111600,43476,1770,1770,1770,1770,0
20230712,111500,43476,1770,1770,1770,1770,0
20230712,111400,43476,1770,1770,1770,1770,0
20230712,111300,43476,1770,1770,1770,1770,0
20230712,111200,43476,1770,1770,1770,1770,0
20230712,111100,43476,1770,1770,1770,1770,0
20230712,111000,43476,1770,1770,1770,1770,0
20230712,110900,43476,1770,1770,1770,1770,0
20230712,110800,43476,1770,1770,1770,1770,0
20230712,110700,43476,1770,1770,1770,1770,0
20230712,110600,43476,1770,1770,1770,1770,0
20230712,110500,43476,1770,1770,1770,1770,0
20230712,110400,43476,1770,1770,1770,1770,0
20230712,110300,43476,1770,1770,1770,1770,0
20230712,110200,43476,1770,1770,1770,1770,0
20230712,110100,43476,1770,1770,1770,1770,0
20230712,110000,43476,1770,1770,1770,1770,0
20230712,105900,43476,1770,1770,1770,1770,0
20230712,105800,43476,1770,1770,1770,1770,0
20230712,105700,43476,1770,1770,1770,1770,0
20230712,105600,43476,1770,1770,1770,1770,0
20230712,105500,43476,1770,1770,1770,1770,0
20230712,105400,43476,1770,1770,1770,1770,0
20230712,105300,43476,1770,1770,1770,1770,0
20230712,105200,43476,1770,1770,1770,1770,0
20230712,105100,43476,1770,1770,1770,1770,0
20230712,105000,43476,1770,1770,1770,1770,0
20230712,104900,43476,1770,1770,1770,1770,0
20230712,104800,43476,1770,1770,1770,1770,0
20230712,104700,43476,1770,1770,1770,1770,0
20230712,104600,43476,1770,1770,1770,1770,0
20230712,104500,43476,1770,1770,1770,1770,0
20230712,104400,43476,1770,1770,1770,1770,0
20230712,104300,43476,1770,1770,1770,1770,0
20230712,104200,43476,1770,1770,1770,1770,0
20230712,104100,43476,1770,1770,1770,1770,0
20230712,104000,43476,1770,1770,1770,1770,0
20230712,103900,43476,1770,1770,1770,1770,0
20230712,103800,43476,1770,1770,1770,1770,0
20230712,103700,43476,1770,1770,1770,1770,0
20230712,103600,43476,1770,1770,1770,1770,0
20230712,103500,43476,1770,1770,1770,1770,0
20230712,103400,43476,1770,1770,1770,1770,0
20230712,103300,43476,1770,1770,1770,1770,0
20230712,103200,43476,1770,1770,1770,1770,0
20230712,103100,43476,1770,1770,1770,1770,0
20230712,103000,43476,1770,1770,1770,1770,0
20230712,102900,43476,1770,1770,1770,1770,0
20230712,102800,43476,1770,1770,1770,1770,0
20230712,102700,43476,1770,1770,1770,1770,0
20230712,102600,43476,1770,1770,1770,1770,0
20230712,102500,43476,1770,1770,1770,1770,0
20230712,102400,43476,1770,1770,1770,1770,0
20230712,102300,43476,1770,1770,1770,1770,0
20230712,102200,43476,1770,1770,1770,1770,0
20230712,102100,43476,1770,1770,1770,1770,0
20230712,102000,43476,1770,1770,1770,1770,0
20230712,101900,43476,1770,1770,1770,1770,0
20230712,101800,43476,1770,1770,1770,1770,0
20230712,101700,43476,1770,1770,1770,1770,0
20230712,101600,43476,1770,1770,1770,1770,0
20230712,101500,43476,1770,1770,1770,1770,0
20230712,101400,43476,1770,1770,1770,1770,0
20230712,101300,43476,1770,1770,1770,1770,10
20230712,101200,25776,1780,1780,1780,1780,0
20230712,101100,25776,1780,1780,1780,1780,0
20230712,101000,25776,1780,1780,1780,1780,0
20230712,100900,25776,1780,1780,1780,1780,0
20230712,100800,25776,1780,1780,1780,1780,0
20230712,100700,25776,1780,1780,1780,1780,0
20230712,100600,25776,1780,1780,1780,1780,0
20230712,100500,25776,1780,1780,1780,1780,0
20230712,100400,25776,1780,1780,1780,1780,0
20230712,100300,25776,1780,1780,1780,1780,0
20230712,100200,25776,1780,1780,1780,1780,0
20230712,100100,25776,1780,1780,1780,1780,0
20230712,100000,25776,1780,1780,1780,1780,0
20230712,095900,25776,1780,1780,1780,1780,0
20230712,095800,25776,1780,1780,1780,1780,0
20230712,095700,25776,1780,1780,1780,1780,0
20230712,095600,25776,1780,1780,1780,1780,0
20230712,095500,25776,1780,1780,1780,1780,0
20230712,095400,25776,1780,1780,1780,1780,0
20230712,095300,25776,1780,1780,1780,1780,0
20230712,095200,25776,1780,1780,1780,1780,0
20230712,095100,25776,1780,1780,1780,1780,0
20230712,095000,25776,1780,1780,1780,1780,0
20230712,094900,25776,1780,1780,1780,1780,0
20230712,094800,25776,1780,1780,1780,1780,0
20230712,094700,25776,1780,1780,1780,1780,0
20230712,094600,25776,1780,1780,1780,1780,0
20230712,094500,25776,1780,1780,1780,1780,0
20230712,094400,25776,1780,1780,1780,1780,0
20230712,094300,25776,1780,1780,1780,1780,0
20230712,094200,25776,1780,1780,1780,1780,0
20230712,094100,25776,1780,1780,1780,1780,1
20230712,094000,23996,1480,1480,1480,1480,0
20230712,093900,23996,1480,1480,1480,1480,0
20230712,093800,23996,1480,1480,1480,1480,0
20230712,093700,23996,1480,1480,1480,1480,0
20230712,093600,23996,1480,1480,1480,1480,0
20230712,093500,23996,1480,1480,1480,1480,0
20230712,093400,23996,1480,1480,1480,1480,0
20230712,093300,23996,1480,1480,1480,1480,0
20230712,093200,23996,1480,1480,1480,1480,0
20230712,093100,23996,1480,1480,1480,1480,0
20230712,093000,23996,1480,1480,1480,1480,0
20230712,092900,23996,1480,1480,1480,1480,0
20230712,092800,23996,1480,1480,1480,1480,0
20230712,092700,23996,1480,1480,1480,1480,0
20230712,092600,23996,1480,1480,1480,1480,0
20230712,092500,23996,1480,1480,1480,1480,0
20230712,092400,23996,1480,1480,1480,1480,0
20230712,092300,23996,1480,1480,1480,1480,0
20230712,092200,23996,1480,1480,1480,1480,2
20230712,092100,21036,1478,1478,1478,1478,0
20230712,092000,21036,1478,1478,1478,1478,0
20230712,091900,21036,1478,1478,1478,1478,13
20230712,091800,1822,1822,1822,1822,1822,0
20230712,091700,1822,1822,1822,1822,1822,0
20230712,091600,1822,1822,1822,1822,1822,0
20230712,091500,1822,1822,1822,1822,1822,0
20230712,091400,1822,1822,1822,1822,1822,0
20230712,091300,1822,1822,1822,1822,1822,0
20230712,091200,1822,1822,1822,1822,1822,0
20230712,091100,1822,1822,1822,1822,1822,0
20230712,091000,1822,1822,1822,1822,1822,0
20230712,090900,1822,1822,1822,1822,1822,0
20230712,090800,1822,1822,1822,1822,1822,0
20230712,090700,1822,1822,1822,1822,1822,0
20230712,090600,1822,1822,1822,1822,1822,0
20230712,090500,1822,1822,1822,1822,1822,0
20230712,090400,1822,1822,1822,1822,1822,0
20230712,090300,1822,1822,1822,1822,1822,0
20230712,090200,1822,1822,1822,1822,1822,0
20230712,090100,1822,1822,1822,1822,1822,1
20230712,090000,0,1735,1735,1735,1735,0