KissMeData/116100/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,200100,3142,1697,1697,1697,1697,1
20230718,200000,3142,1697,1697,1697,1697,0
20230718,195900,3142,1697,1697,1697,1697,0
20230718,195800,3142,1697,1697,1697,1697,0
20230718,195700,3142,1697,1697,1697,1697,0
20230718,195600,3142,1697,1697,1697,1697,0
20230718,195500,3142,1697,1697,1697,1697,0
20230718,195400,3142,1697,1697,1697,1697,0
20230718,195300,3142,1697,1697,1697,1697,0
20230718,195200,3142,1697,1697,1697,1697,0
20230718,195100,3142,1697,1697,1697,1697,0
20230718,195000,3142,1697,1697,1697,1697,0
20230718,194900,3142,1697,1697,1697,1697,0
20230718,194800,3142,1697,1697,1697,1697,0
20230718,194700,3142,1697,1697,1697,1697,0
20230718,194600,3142,1697,1697,1697,1697,0
20230718,194500,3142,1697,1697,1697,1697,0
20230718,194400,3142,1697,1697,1697,1697,0
20230718,194300,3142,1697,1697,1697,1697,0
20230718,194200,3142,1697,1697,1697,1697,0
20230718,194100,3142,1697,1697,1697,1697,0
20230718,194000,3142,1697,1697,1697,1697,0
20230718,193900,3142,1697,1697,1697,1697,0
20230718,193800,3142,1697,1697,1697,1697,0
20230718,193700,3142,1697,1697,1697,1697,0
20230718,193600,3142,1697,1697,1697,1697,0
20230718,193500,3142,1697,1697,1697,1697,0
20230718,193400,3142,1697,1697,1697,1697,0
20230718,193300,3142,1697,1697,1697,1697,0
20230718,193200,3142,1697,1697,1697,1697,0
20230718,193100,3142,1697,1697,1697,1697,1
20230718,193000,3142,1697,1697,1697,1697,0
20230718,192900,3142,1697,1697,1697,1697,0
20230718,192800,3142,1697,1697,1697,1697,0
20230718,192700,3142,1697,1697,1697,1697,0
20230718,192600,3142,1697,1697,1697,1697,0
20230718,192500,3142,1697,1697,1697,1697,0
20230718,192400,3142,1697,1697,1697,1697,0
20230718,192300,3142,1697,1697,1697,1697,0
20230718,192200,3142,1697,1697,1697,1697,0
20230718,192100,3142,1697,1697,1697,1697,0
20230718,192000,3142,1697,1697,1697,1697,0
20230718,191900,3142,1697,1697,1697,1697,0
20230718,191800,3142,1697,1697,1697,1697,0
20230718,191700,3142,1697,1697,1697,1697,0
20230718,191600,3142,1697,1697,1697,1697,0
20230718,191500,3142,1697,1697,1697,1697,0
20230718,191400,3142,1697,1697,1697,1697,0
20230718,191300,3142,1697,1697,1697,1697,0
20230718,191200,3142,1697,1697,1697,1697,0
20230718,191100,3142,1697,1697,1697,1697,0
20230718,191000,3142,1697,1697,1697,1697,0
20230718,190900,3142,1697,1697,1697,1697,0
20230718,190800,3142,1697,1697,1697,1697,0
20230718,190700,3142,1697,1697,1697,1697,0
20230718,190600,3142,1697,1697,1697,1697,0
20230718,190500,3142,1697,1697,1697,1697,0
20230718,190400,3142,1697,1697,1697,1697,0
20230718,190300,3142,1697,1697,1697,1697,0
20230718,190200,3142,1697,1697,1697,1697,0
20230718,190100,3142,1697,1697,1697,1697,1
20230718,190000,3142,1697,1697,1697,1697,0
20230718,185900,3142,1697,1697,1697,1697,0
20230718,185800,3142,1697,1697,1697,1697,0
20230718,185700,3142,1697,1697,1697,1697,0
20230718,185600,3142,1697,1697,1697,1697,0
20230718,185500,3142,1697,1697,1697,1697,0
20230718,185400,3142,1697,1697,1697,1697,0
20230718,185300,3142,1697,1697,1697,1697,0
20230718,185200,3142,1697,1697,1697,1697,0
20230718,185100,3142,1697,1697,1697,1697,0
20230718,185000,3142,1697,1697,1697,1697,0
20230718,184900,3142,1697,1697,1697,1697,0
20230718,184800,3142,1697,1697,1697,1697,0
20230718,184700,3142,1697,1697,1697,1697,0
20230718,184600,3142,1697,1697,1697,1697,0
20230718,184500,3142,1697,1697,1697,1697,0
20230718,184400,3142,1697,1697,1697,1697,0
20230718,184300,3142,1697,1697,1697,1697,0
20230718,184200,3142,1697,1697,1697,1697,0
20230718,184100,3142,1697,1697,1697,1697,0
20230718,184000,3142,1697,1697,1697,1697,0
20230718,183900,3142,1697,1697,1697,1697,0
20230718,183800,3142,1697,1697,1697,1697,0
20230718,183700,3142,1697,1697,1697,1697,0
20230718,183600,3142,1697,1697,1697,1697,0
20230718,183500,3142,1697,1697,1697,1697,0
20230718,183400,3142,1697,1697,1697,1697,0
20230718,183300,3142,1697,1697,1697,1697,0
20230718,183200,3142,1697,1697,1697,1697,0
20230718,183100,3142,1697,1697,1697,1697,1
20230718,183000,3142,1697,1697,1697,1697,0
20230718,182900,3142,1697,1697,1697,1697,0
20230718,182800,3142,1697,1697,1697,1697,0
20230718,182700,3142,1697,1697,1697,1697,0
20230718,182600,3142,1697,1697,1697,1697,0
20230718,182500,3142,1697,1697,1697,1697,0
20230718,182400,3142,1697,1697,1697,1697,0
20230718,182300,3142,1697,1697,1697,1697,0
20230718,182200,3142,1697,1697,1697,1697,0
20230718,182100,3142,1697,1697,1697,1697,0
20230718,182000,3142,1697,1697,1697,1697,0
20230718,181900,3142,1697,1697,1697,1697,0
20230718,181800,3142,1697,1697,1697,1697,0
20230718,181700,3142,1697,1697,1697,1697,0
20230718,181600,3142,1697,1697,1697,1697,0
20230718,181500,3142,1697,1697,1697,1697,0
20230718,181400,3142,1697,1697,1697,1697,0
20230718,181300,3142,1697,1697,1697,1697,0
20230718,181200,3142,1697,1697,1697,1697,0
20230718,181100,3142,1697,1697,1697,1697,0
20230718,181000,3142,1697,1697,1697,1697,0
20230718,180900,3142,1697,1697,1697,1697,0
20230718,180800,3142,1697,1697,1697,1697,0
20230718,180700,3142,1697,1697,1697,1697,0
20230718,180600,3142,1697,1697,1697,1697,0
20230718,180500,3142,1697,1697,1697,1697,0
20230718,180400,3142,1697,1697,1697,1697,0
20230718,180300,3142,1697,1697,1697,1697,0
20230718,180200,3142,1697,1697,1697,1697,0
20230718,180100,3142,1697,1697,1697,1697,1
20230718,180000,3142,1697,1697,1697,1697,0
20230718,175900,3142,1697,1697,1697,1697,0
20230718,175800,3142,1697,1697,1697,1697,0
20230718,175700,3142,1697,1697,1697,1697,0
20230718,175600,3142,1697,1697,1697,1697,0
20230718,175500,3142,1697,1697,1697,1697,0
20230718,175400,3142,1697,1697,1697,1697,0
20230718,175300,3142,1697,1697,1697,1697,0
20230718,175200,3142,1697,1697,1697,1697,0
20230718,175100,3142,1697,1697,1697,1697,0
20230718,175000,3142,1697,1697,1697,1697,0
20230718,174900,3142,1697,1697,1697,1697,0
20230718,174800,3142,1697,1697,1697,1697,0
20230718,174700,3142,1697,1697,1697,1697,0
20230718,174600,3142,1697,1697,1697,1697,0
20230718,174500,3142,1697,1697,1697,1697,0
20230718,174400,3142,1697,1697,1697,1697,0
20230718,174300,3142,1697,1697,1697,1697,0
20230718,174200,3142,1697,1697,1697,1697,0
20230718,174100,3142,1697,1697,1697,1697,0
20230718,174000,3142,1697,1697,1697,1697,0
20230718,173900,3142,1697,1697,1697,1697,0
20230718,173800,3142,1697,1697,1697,1697,0
20230718,173700,3142,1697,1697,1697,1697,0
20230718,173600,3142,1697,1697,1697,1697,0
20230718,173500,3142,1697,1697,1697,1697,0
20230718,173400,3142,1697,1697,1697,1697,0
20230718,173300,3142,1697,1697,1697,1697,0
20230718,173200,3142,1697,1697,1697,1697,0
20230718,173100,3142,1697,1697,1697,1697,1
20230718,173000,3142,1697,1697,1697,1697,0
20230718,172900,3142,1697,1697,1697,1697,0
20230718,172800,3142,1697,1697,1697,1697,0
20230718,172700,3142,1697,1697,1697,1697,0
20230718,172600,3142,1697,1697,1697,1697,0
20230718,172500,3142,1697,1697,1697,1697,0
20230718,172400,3142,1697,1697,1697,1697,0
20230718,172300,3142,1697,1697,1697,1697,0
20230718,172200,3142,1697,1697,1697,1697,0
20230718,172100,3142,1697,1697,1697,1697,0
20230718,172000,3142,1697,1697,1697,1697,0
20230718,171900,3142,1697,1697,1697,1697,0
20230718,171800,3142,1697,1697,1697,1697,0
20230718,171700,3142,1697,1697,1697,1697,0
20230718,171600,3142,1697,1697,1697,1697,0
20230718,171500,3142,1697,1697,1697,1697,0
20230718,171400,3142,1697,1697,1697,1697,0
20230718,171300,3142,1697,1697,1697,1697,0
20230718,171200,3142,1697,1697,1697,1697,0
20230718,171100,3142,1697,1697,1697,1697,0
20230718,171000,3142,1697,1697,1697,1697,0
20230718,170900,3142,1697,1697,1697,1697,0
20230718,170800,3142,1697,1697,1697,1697,0
20230718,170700,3142,1697,1697,1697,1697,0
20230718,170600,3142,1697,1697,1697,1697,0
20230718,170500,3142,1697,1697,1697,1697,0
20230718,170400,3142,1697,1697,1697,1697,0
20230718,170300,3142,1697,1697,1697,1697,0
20230718,170200,3142,1697,1697,1697,1697,0
20230718,170100,3142,1697,1697,1697,1697,1
20230718,170000,3142,1697,1697,1697,1697,0
20230718,165900,3142,1697,1697,1697,1697,0
20230718,165800,3142,1697,1697,1697,1697,0
20230718,165700,3142,1697,1697,1697,1697,0
20230718,165600,3142,1697,1697,1697,1697,0
20230718,165500,3142,1697,1697,1697,1697,0
20230718,165400,3142,1697,1697,1697,1697,0
20230718,165300,3142,1697,1697,1697,1697,0
20230718,165200,3142,1697,1697,1697,1697,0
20230718,165100,3142,1697,1697,1697,1697,0
20230718,165000,3142,1697,1697,1697,1697,0
20230718,164900,3142,1697,1697,1697,1697,0
20230718,164800,3142,1697,1697,1697,1697,0
20230718,164700,3142,1697,1697,1697,1697,0
20230718,164600,3142,1697,1697,1697,1697,0
20230718,164500,3142,1697,1697,1697,1697,0
20230718,164400,3142,1697,1697,1697,1697,0
20230718,164300,3142,1697,1697,1697,1697,0
20230718,164200,3142,1697,1697,1697,1697,0
20230718,164100,3142,1697,1697,1697,1697,0
20230718,164000,3142,1697,1697,1697,1697,0
20230718,163900,3142,1697,1697,1697,1697,0
20230718,163800,3142,1697,1697,1697,1697,0
20230718,163700,3142,1697,1697,1697,1697,0
20230718,163600,3142,1697,1697,1697,1697,0
20230718,163500,3142,1697,1697,1697,1697,0
20230718,163400,3142,1697,1697,1697,1697,0
20230718,163300,3142,1697,1697,1697,1697,0
20230718,163200,3142,1697,1697,1697,1697,0
20230718,163100,3142,1697,1697,1697,1697,1
20230718,163000,3142,1697,1697,1697,1697,0
20230718,162900,3142,1697,1697,1697,1697,0
20230718,162800,3142,1697,1697,1697,1697,0
20230718,162700,3142,1697,1697,1697,1697,0
20230718,162600,3142,1697,1697,1697,1697,0
20230718,162500,3142,1697,1697,1697,1697,0
20230718,162400,3142,1697,1697,1697,1697,0
20230718,162300,3142,1697,1697,1697,1697,0
20230718,162200,3142,1697,1697,1697,1697,0
20230718,162100,3142,1697,1697,1697,1697,0
20230718,162000,3142,1697,1697,1697,1697,0
20230718,161900,3142,1697,1697,1697,1697,0
20230718,161800,3142,1697,1697,1697,1697,0
20230718,161700,3142,1697,1697,1697,1697,0
20230718,161600,3142,1697,1697,1697,1697,0
20230718,161500,3142,1697,1697,1697,1697,0
20230718,161400,3142,1697,1697,1697,1697,0
20230718,161300,3142,1697,1697,1697,1697,0
20230718,161200,3142,1697,1697,1697,1697,0
20230718,161100,3142,1697,1697,1697,1697,0
20230718,161000,3142,1697,1697,1697,1697,0
20230718,160900,3142,1697,1697,1697,1697,0
20230718,160800,3142,1697,1697,1697,1697,0
20230718,160700,3142,1697,1697,1697,1697,0
20230718,160600,3142,1697,1697,1697,1697,0
20230718,160500,3142,1697,1697,1697,1697,0
20230718,160400,3142,1697,1697,1697,1697,0
20230718,160300,3142,1697,1697,1697,1697,0
20230718,160200,3142,1697,1697,1697,1697,0
20230718,160100,3142,1697,1697,1697,1697,1
20230718,160000,3142,1697,1697,1697,1697,0
20230718,155900,3142,1697,1697,1697,1697,0
20230718,155800,3142,1697,1697,1697,1697,0
20230718,155700,3142,1697,1697,1697,1697,0
20230718,155600,3142,1697,1697,1697,1697,0
20230718,155500,3142,1697,1697,1697,1697,0
20230718,155400,3142,1697,1697,1697,1697,0
20230718,155300,3142,1697,1697,1697,1697,0
20230718,155200,3142,1697,1697,1697,1697,0
20230718,155100,3142,1697,1697,1697,1697,0
20230718,155000,3142,1697,1697,1697,1697,0
20230718,154900,3142,1697,1697,1697,1697,0
20230718,154800,3142,1697,1697,1697,1697,0
20230718,154700,3142,1697,1697,1697,1697,0
20230718,154600,3142,1697,1697,1697,1697,0
20230718,154500,3142,1697,1697,1697,1697,0
20230718,154400,3142,1697,1697,1697,1697,0
20230718,154300,3142,1697,1697,1697,1697,0
20230718,154200,3142,1697,1697,1697,1697,0
20230718,154100,3142,1697,1697,1697,1697,0
20230718,154000,3142,1697,1697,1697,1697,0
20230718,153900,3142,1697,1697,1697,1697,0
20230718,153800,3142,1697,1697,1697,1697,0
20230718,153700,3142,1697,1697,1697,1697,0
20230718,153600,3142,1697,1697,1697,1697,0
20230718,153500,3142,1697,1697,1697,1697,0
20230718,153400,3142,1697,1697,1697,1697,0
20230718,153300,3142,1697,1697,1697,1697,0
20230718,153200,3142,1697,1697,1697,1697,0
20230718,153100,3142,1697,1697,1697,1697,1
20230718,153000,3142,1697,1697,1697,1697,0
20230718,152900,3142,1697,1697,1697,1697,0
20230718,152800,3142,1697,1697,1697,1697,0
20230718,152700,3142,1697,1697,1697,1697,0
20230718,152600,3142,1697,1697,1697,1697,0
20230718,152500,3142,1697,1697,1697,1697,0
20230718,152400,3142,1697,1697,1697,1697,0
20230718,152300,3142,1697,1697,1697,1697,0
20230718,152200,3142,1697,1697,1697,1697,0
20230718,152100,3142,1697,1697,1697,1697,0
20230718,152000,3142,1697,1697,1697,1697,0
20230718,151900,3142,1697,1697,1697,1697,0
20230718,151800,3142,1697,1697,1697,1697,0
20230718,151700,3142,1697,1697,1697,1697,0
20230718,151600,3142,1697,1697,1697,1697,0
20230718,151500,3142,1697,1697,1697,1697,0
20230718,151400,3142,1697,1697,1697,1697,0
20230718,151300,3142,1697,1697,1697,1697,0
20230718,151200,3142,1697,1697,1697,1697,0
20230718,151100,3142,1697,1697,1697,1697,0
20230718,151000,3142,1697,1697,1697,1697,0
20230718,150900,3142,1697,1697,1697,1697,0
20230718,150800,3142,1697,1697,1697,1697,0
20230718,150700,3142,1697,1697,1697,1697,0
20230718,150600,3142,1697,1697,1697,1697,0
20230718,150500,3142,1697,1697,1697,1697,0
20230718,150400,3142,1697,1697,1697,1697,0
20230718,150300,3142,1697,1697,1697,1697,0
20230718,150200,3142,1697,1697,1697,1697,0
20230718,150100,3142,1697,1697,1697,1697,0
20230718,150000,3142,1697,1697,1697,1697,0
20230718,145900,3142,1697,1697,1697,1697,0
20230718,145800,3142,1697,1697,1697,1697,0
20230718,145700,3142,1697,1697,1697,1697,0
20230718,145600,3142,1697,1697,1697,1697,0
20230718,145500,3142,1697,1697,1697,1697,0
20230718,145400,3142,1697,1697,1697,1697,0
20230718,145300,3142,1697,1697,1697,1697,0
20230718,145200,3142,1697,1697,1697,1697,0
20230718,145100,3142,1697,1697,1697,1697,0
20230718,145000,3142,1697,1697,1697,1697,0
20230718,144900,3142,1697,1697,1697,1697,0
20230718,144800,3142,1697,1697,1697,1697,0
20230718,144700,3142,1697,1697,1697,1697,0
20230718,144600,3142,1697,1697,1697,1697,0
20230718,144500,3142,1697,1697,1697,1697,0
20230718,144400,3142,1697,1697,1697,1697,0
20230718,144300,3142,1697,1697,1697,1697,0
20230718,144200,3142,1697,1697,1697,1697,0
20230718,144100,3142,1697,1697,1697,1697,0
20230718,144000,3142,1697,1697,1697,1697,0
20230718,143900,3142,1697,1697,1697,1697,0
20230718,143800,3142,1697,1697,1697,1697,0
20230718,143700,3142,1697,1697,1697,1697,0
20230718,143600,3142,1697,1697,1697,1697,0
20230718,143500,3142,1697,1697,1697,1697,0
20230718,143400,3142,1697,1697,1697,1697,0
20230718,143300,3142,1697,1697,1697,1697,0
20230718,143200,3142,1697,1697,1697,1697,0
20230718,143100,3142,1697,1697,1697,1697,0
20230718,143000,3142,1697,1697,1697,1697,0
20230718,142900,3142,1697,1697,1697,1697,0
20230718,142800,3142,1697,1697,1697,1697,0
20230718,142700,3142,1697,1697,1697,1697,0
20230718,142600,3142,1697,1697,1697,1697,0
20230718,142500,3142,1697,1697,1697,1697,0
20230718,142400,3142,1697,1697,1697,1697,0
20230718,142300,3142,1697,1697,1697,1697,0
20230718,142200,3142,1697,1697,1697,1697,0
20230718,142100,3142,1697,1697,1697,1697,0
20230718,142000,3142,1697,1697,1697,1697,0
20230718,141900,3142,1697,1697,1697,1697,0
20230718,141800,3142,1697,1697,1697,1697,0
20230718,141700,3142,1697,1697,1697,1697,0
20230718,141600,3142,1697,1697,1697,1697,0
20230718,141500,3142,1697,1697,1697,1697,0
20230718,141400,3142,1697,1697,1697,1697,0
20230718,141300,3142,1697,1697,1697,1697,0
20230718,141200,3142,1697,1697,1697,1697,0
20230718,141100,3142,1697,1697,1697,1697,0
20230718,141000,3142,1697,1697,1697,1697,0
20230718,140900,3142,1697,1697,1697,1697,0
20230718,140800,3142,1697,1697,1697,1697,0
20230718,140700,3142,1697,1697,1697,1697,0
20230718,140600,3142,1697,1697,1697,1697,0
20230718,140500,3142,1697,1697,1697,1697,0
20230718,140400,3142,1697,1697,1697,1697,0
20230718,140300,3142,1697,1697,1697,1697,0
20230718,140200,3142,1697,1697,1697,1697,0
20230718,140100,3142,1697,1697,1697,1697,0
20230718,140000,3142,1697,1697,1697,1697,0
20230718,135900,3142,1697,1697,1697,1697,0
20230718,135800,3142,1697,1697,1697,1697,0
20230718,135700,3142,1697,1697,1697,1697,0
20230718,135600,3142,1697,1697,1697,1697,0
20230718,135500,3142,1697,1697,1697,1697,0
20230718,135400,3142,1697,1697,1697,1697,0
20230718,135300,3142,1697,1697,1697,1697,0
20230718,135200,3142,1697,1697,1697,1697,0
20230718,135100,3142,1697,1697,1697,1697,0
20230718,135000,3142,1697,1697,1697,1697,0
20230718,134900,3142,1697,1697,1697,1697,0
20230718,134800,3142,1697,1697,1697,1697,0
20230718,134700,3142,1697,1697,1697,1697,0
20230718,134600,3142,1697,1697,1697,1697,0
20230718,134500,3142,1697,1697,1697,1697,0
20230718,134400,3142,1697,1697,1697,1697,0
20230718,134300,3142,1697,1697,1697,1697,0
20230718,134200,3142,1697,1697,1697,1697,0
20230718,134100,3142,1697,1697,1697,1697,0
20230718,134000,3142,1697,1697,1697,1697,0
20230718,133900,3142,1697,1697,1697,1697,0
20230718,133800,3142,1697,1697,1697,1697,0
20230718,133700,3142,1697,1697,1697,1697,0
20230718,133600,3142,1697,1697,1697,1697,0
20230718,133500,3142,1697,1697,1697,1697,0
20230718,133400,3142,1697,1697,1697,1697,0
20230718,133300,3142,1697,1697,1697,1697,0
20230718,133200,3142,1697,1697,1697,1697,0
20230718,133100,3142,1697,1697,1697,1697,0
20230718,133000,3142,1697,1697,1697,1697,0
20230718,132900,3142,1697,1697,1697,1697,0
20230718,132800,3142,1697,1697,1697,1697,0
20230718,132700,3142,1697,1697,1697,1697,0
20230718,132600,3142,1697,1697,1697,1697,0
20230718,132500,3142,1697,1697,1697,1697,0
20230718,132400,3142,1697,1697,1697,1697,0
20230718,132300,3142,1697,1697,1697,1697,0
20230718,132200,3142,1697,1697,1697,1697,0
20230718,132100,3142,1697,1697,1697,1697,0
20230718,132000,3142,1697,1697,1697,1697,0
20230718,131900,3142,1697,1697,1697,1697,0
20230718,131800,3142,1697,1697,1697,1697,0
20230718,131700,3142,1697,1697,1697,1697,0
20230718,131600,3142,1697,1697,1697,1697,0
20230718,131500,3142,1697,1697,1697,1697,0
20230718,131400,3142,1697,1697,1697,1697,0
20230718,131300,3142,1697,1697,1697,1697,0
20230718,131200,3142,1697,1697,1697,1697,0
20230718,131100,3142,1697,1697,1697,1697,1
20230718,131000,1445,1445,1445,1445,1445,1
20230718,130900,0,1700,1700,1700,1700,0
20230718,130800,0,1700,1700,1700,1700,0
20230718,130700,0,1700,1700,1700,1700,0
20230718,130600,0,1700,1700,1700,1700,0
20230718,130500,0,1700,1700,1700,1700,0
20230718,130400,0,1700,1700,1700,1700,0
20230718,130300,0,1700,1700,1700,1700,0
20230718,130200,0,1700,1700,1700,1700,0
20230718,130100,0,1700,1700,1700,1700,0
20230718,130000,0,1700,1700,1700,1700,0
20230718,125900,0,1700,1700,1700,1700,0
20230718,125800,0,1700,1700,1700,1700,0
20230718,125700,0,1700,1700,1700,1700,0
20230718,125600,0,1700,1700,1700,1700,0
20230718,125500,0,1700,1700,1700,1700,0
20230718,125400,0,1700,1700,1700,1700,0
20230718,125300,0,1700,1700,1700,1700,0
20230718,125200,0,1700,1700,1700,1700,0
20230718,125100,0,1700,1700,1700,1700,0
20230718,125000,0,1700,1700,1700,1700,0
20230718,124900,0,1700,1700,1700,1700,0
20230718,124800,0,1700,1700,1700,1700,0
20230718,124700,0,1700,1700,1700,1700,0
20230718,124600,0,1700,1700,1700,1700,0
20230718,124500,0,1700,1700,1700,1700,0
20230718,124400,0,1700,1700,1700,1700,0
20230718,124300,0,1700,1700,1700,1700,0
20230718,124200,0,1700,1700,1700,1700,0
20230718,124100,0,1700,1700,1700,1700,0
20230718,124000,0,1700,1700,1700,1700,0
20230718,123900,0,1700,1700,1700,1700,0
20230718,123800,0,1700,1700,1700,1700,0
20230718,123700,0,1700,1700,1700,1700,0
20230718,123600,0,1700,1700,1700,1700,0
20230718,123500,0,1700,1700,1700,1700,0
20230718,123400,0,1700,1700,1700,1700,0
20230718,123300,0,1700,1700,1700,1700,0
20230718,123200,0,1700,1700,1700,1700,0
20230718,123100,0,1700,1700,1700,1700,0
20230718,123000,0,1700,1700,1700,1700,0
20230718,122900,0,1700,1700,1700,1700,0
20230718,122800,0,1700,1700,1700,1700,0
20230718,122700,0,1700,1700,1700,1700,0
20230718,122600,0,1700,1700,1700,1700,0
20230718,122500,0,1700,1700,1700,1700,0
20230718,122400,0,1700,1700,1700,1700,0
20230718,122300,0,1700,1700,1700,1700,0
20230718,122200,0,1700,1700,1700,1700,0
20230718,122100,0,1700,1700,1700,1700,0
20230718,122000,0,1700,1700,1700,1700,0
20230718,121900,0,1700,1700,1700,1700,0
20230718,121800,0,1700,1700,1700,1700,0
20230718,121700,0,1700,1700,1700,1700,0
20230718,121600,0,1700,1700,1700,1700,0
20230718,121500,0,1700,1700,1700,1700,0
20230718,121400,0,1700,1700,1700,1700,0
20230718,121300,0,1700,1700,1700,1700,0
20230718,121200,0,1700,1700,1700,1700,0
20230718,121100,0,1700,1700,1700,1700,0
20230718,121000,0,1700,1700,1700,1700,0
20230718,120900,0,1700,1700,1700,1700,0
20230718,120800,0,1700,1700,1700,1700,0
20230718,120700,0,1700,1700,1700,1700,0
20230718,120600,0,1700,1700,1700,1700,0
20230718,120500,0,1700,1700,1700,1700,0
20230718,120400,0,1700,1700,1700,1700,0
20230718,120300,0,1700,1700,1700,1700,0
20230718,120200,0,1700,1700,1700,1700,0
20230718,120100,0,1700,1700,1700,1700,0
20230718,120000,0,1700,1700,1700,1700,0
20230718,115900,0,1700,1700,1700,1700,0
20230718,115800,0,1700,1700,1700,1700,0
20230718,115700,0,1700,1700,1700,1700,0
20230718,115600,0,1700,1700,1700,1700,0
20230718,115500,0,1700,1700,1700,1700,0
20230718,115400,0,1700,1700,1700,1700,0
20230718,115300,0,1700,1700,1700,1700,0
20230718,115200,0,1700,1700,1700,1700,0
20230718,115100,0,1700,1700,1700,1700,0
20230718,115000,0,1700,1700,1700,1700,0
20230718,114900,0,1700,1700,1700,1700,0
20230718,114800,0,1700,1700,1700,1700,0
20230718,114700,0,1700,1700,1700,1700,0
20230718,114600,0,1700,1700,1700,1700,0
20230718,114500,0,1700,1700,1700,1700,0
20230718,114400,0,1700,1700,1700,1700,0
20230718,114300,0,1700,1700,1700,1700,0
20230718,114200,0,1700,1700,1700,1700,0
20230718,114100,0,1700,1700,1700,1700,0
20230718,114000,0,1700,1700,1700,1700,0
20230718,113900,0,1700,1700,1700,1700,0
20230718,113800,0,1700,1700,1700,1700,0
20230718,113700,0,1700,1700,1700,1700,0
20230718,113600,0,1700,1700,1700,1700,0
20230718,113500,0,1700,1700,1700,1700,0
20230718,113400,0,1700,1700,1700,1700,0
20230718,113300,0,1700,1700,1700,1700,0
20230718,113200,0,1700,1700,1700,1700,0
20230718,113100,0,1700,1700,1700,1700,0
20230718,113000,0,1700,1700,1700,1700,0
20230718,112900,0,1700,1700,1700,1700,0
20230718,112800,0,1700,1700,1700,1700,0
20230718,112700,0,1700,1700,1700,1700,0
20230718,112600,0,1700,1700,1700,1700,0
20230718,112500,0,1700,1700,1700,1700,0
20230718,112400,0,1700,1700,1700,1700,0
20230718,112300,0,1700,1700,1700,1700,0
20230718,112200,0,1700,1700,1700,1700,0
20230718,112100,0,1700,1700,1700,1700,0
20230718,112000,0,1700,1700,1700,1700,0
20230718,111900,0,1700,1700,1700,1700,0
20230718,111800,0,1700,1700,1700,1700,0
20230718,111700,0,1700,1700,1700,1700,0
20230718,111600,0,1700,1700,1700,1700,0
20230718,111500,0,1700,1700,1700,1700,0
20230718,111400,0,1700,1700,1700,1700,0
20230718,111300,0,1700,1700,1700,1700,0
20230718,111200,0,1700,1700,1700,1700,0
20230718,111100,0,1700,1700,1700,1700,0
20230718,111000,0,1700,1700,1700,1700,0
20230718,110900,0,1700,1700,1700,1700,0
20230718,110800,0,1700,1700,1700,1700,0
20230718,110700,0,1700,1700,1700,1700,0
20230718,110600,0,1700,1700,1700,1700,0
20230718,110500,0,1700,1700,1700,1700,0
20230718,110400,0,1700,1700,1700,1700,0
20230718,110300,0,1700,1700,1700,1700,0
20230718,110200,0,1700,1700,1700,1700,0
20230718,110100,0,1700,1700,1700,1700,0
20230718,110000,0,1700,1700,1700,1700,0
20230718,105900,0,1700,1700,1700,1700,0
20230718,105800,0,1700,1700,1700,1700,0
20230718,105700,0,1700,1700,1700,1700,0
20230718,105600,0,1700,1700,1700,1700,0
20230718,105500,0,1700,1700,1700,1700,0
20230718,105400,0,1700,1700,1700,1700,0
20230718,105300,0,1700,1700,1700,1700,0
20230718,105200,0,1700,1700,1700,1700,0
20230718,105100,0,1700,1700,1700,1700,0
20230718,105000,0,1700,1700,1700,1700,0
20230718,104900,0,1700,1700,1700,1700,0
20230718,104800,0,1700,1700,1700,1700,0
20230718,104700,0,1700,1700,1700,1700,0
20230718,104600,0,1700,1700,1700,1700,0
20230718,104500,0,1700,1700,1700,1700,0
20230718,104400,0,1700,1700,1700,1700,0
20230718,104300,0,1700,1700,1700,1700,0
20230718,104200,0,1700,1700,1700,1700,0
20230718,104100,0,1700,1700,1700,1700,0
20230718,104000,0,1700,1700,1700,1700,0
20230718,103900,0,1700,1700,1700,1700,0
20230718,103800,0,1700,1700,1700,1700,0
20230718,103700,0,1700,1700,1700,1700,0
20230718,103600,0,1700,1700,1700,1700,0
20230718,103500,0,1700,1700,1700,1700,0
20230718,103400,0,1700,1700,1700,1700,0
20230718,103300,0,1700,1700,1700,1700,0
20230718,103200,0,1700,1700,1700,1700,0
20230718,103100,0,1700,1700,1700,1700,0
20230718,103000,0,1700,1700,1700,1700,0
20230718,102900,0,1700,1700,1700,1700,0
20230718,102800,0,1700,1700,1700,1700,0
20230718,102700,0,1700,1700,1700,1700,0
20230718,102600,0,1700,1700,1700,1700,0
20230718,102500,0,1700,1700,1700,1700,0
20230718,102400,0,1700,1700,1700,1700,0
20230718,102300,0,1700,1700,1700,1700,0
20230718,102200,0,1700,1700,1700,1700,0
20230718,102100,0,1700,1700,1700,1700,0
20230718,102000,0,1700,1700,1700,1700,0
20230718,101900,0,1700,1700,1700,1700,0
20230718,101800,0,1700,1700,1700,1700,0
20230718,101700,0,1700,1700,1700,1700,0
20230718,101600,0,1700,1700,1700,1700,0
20230718,101500,0,1700,1700,1700,1700,0
20230718,101400,0,1700,1700,1700,1700,0
20230718,101300,0,1700,1700,1700,1700,0
20230718,101200,0,1700,1700,1700,1700,0
20230718,101100,0,1700,1700,1700,1700,0
20230718,101000,0,1700,1700,1700,1700,0
20230718,100900,0,1700,1700,1700,1700,0
20230718,100800,0,1700,1700,1700,1700,0
20230718,100700,0,1700,1700,1700,1700,0
20230718,100600,0,1700,1700,1700,1700,0
20230718,100500,0,1700,1700,1700,1700,0
20230718,100400,0,1700,1700,1700,1700,0
20230718,100300,0,1700,1700,1700,1700,0
20230718,100200,0,1700,1700,1700,1700,0
20230718,100100,0,1700,1700,1700,1700,0
20230718,100000,0,1700,1700,1700,1700,0
20230718,095900,0,1700,1700,1700,1700,0
20230718,095800,0,1700,1700,1700,1700,0
20230718,095700,0,1700,1700,1700,1700,0
20230718,095600,0,1700,1700,1700,1700,0
20230718,095500,0,1700,1700,1700,1700,0
20230718,095400,0,1700,1700,1700,1700,0
20230718,095300,0,1700,1700,1700,1700,0
20230718,095200,0,1700,1700,1700,1700,0
20230718,095100,0,1700,1700,1700,1700,0
20230718,095000,0,1700,1700,1700,1700,0
20230718,094900,0,1700,1700,1700,1700,0
20230718,094800,0,1700,1700,1700,1700,0
20230718,094700,0,1700,1700,1700,1700,0
20230718,094600,0,1700,1700,1700,1700,0
20230718,094500,0,1700,1700,1700,1700,0
20230718,094400,0,1700,1700,1700,1700,0
20230718,094300,0,1700,1700,1700,1700,0
20230718,094200,0,1700,1700,1700,1700,0
20230718,094100,0,1700,1700,1700,1700,0
20230718,094000,0,1700,1700,1700,1700,0
20230718,093900,0,1700,1700,1700,1700,0
20230718,093800,0,1700,1700,1700,1700,0
20230718,093700,0,1700,1700,1700,1700,0
20230718,093600,0,1700,1700,1700,1700,0
20230718,093500,0,1700,1700,1700,1700,0
20230718,093400,0,1700,1700,1700,1700,0
20230718,093300,0,1700,1700,1700,1700,0
20230718,093200,0,1700,1700,1700,1700,0
20230718,093100,0,1700,1700,1700,1700,0
20230718,093000,0,1700,1700,1700,1700,0
20230718,092900,0,1700,1700,1700,1700,0
20230718,092800,0,1700,1700,1700,1700,0
20230718,092700,0,1700,1700,1700,1700,0
20230718,092600,0,1700,1700,1700,1700,0
20230718,092500,0,1700,1700,1700,1700,0
20230718,092400,0,1700,1700,1700,1700,0
20230718,092300,0,1700,1700,1700,1700,0
20230718,092200,0,1700,1700,1700,1700,0
20230718,092100,0,1700,1700,1700,1700,0
20230718,092000,0,1700,1700,1700,1700,0
20230718,091900,0,1700,1700,1700,1700,0
20230718,091800,0,1700,1700,1700,1700,0
20230718,091700,0,1700,1700,1700,1700,0
20230718,091600,0,1700,1700,1700,1700,0
20230718,091500,0,1700,1700,1700,1700,0
20230718,091400,0,1700,1700,1700,1700,0
20230718,091300,0,1700,1700,1700,1700,0
20230718,091200,0,1700,1700,1700,1700,0
20230718,091100,0,1700,1700,1700,1700,0
20230718,091000,0,1700,1700,1700,1700,0
20230718,090900,0,1700,1700,1700,1700,0
20230718,090800,0,1700,1700,1700,1700,0
20230718,090700,0,1700,1700,1700,1700,0
20230718,090600,0,1700,1700,1700,1700,0
20230718,090500,0,1700,1700,1700,1700,0
20230718,090400,0,1700,1700,1700,1700,0
20230718,090300,0,1700,1700,1700,1700,0
20230718,090200,0,1700,1700,1700,1700,0
20230718,090100,0,1700,1700,1700,1700,0
20230718,090000,0,1700,1700,1700,1700,0