KissMeData/200580/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201400,3416170,13200,13200,13200,13200,1
20230711,201300,3416170,13200,13200,13200,13200,0
20230711,201200,3416170,13200,13200,13200,13200,0
20230711,201100,3416170,13200,13200,13200,13200,0
20230711,201000,3416170,13200,13200,13200,13200,0
20230711,200900,3416170,13200,13200,13200,13200,0
20230711,200800,3416170,13200,13200,13200,13200,0
20230711,200700,3416170,13200,13200,13200,13200,0
20230711,200600,3416170,13200,13200,13200,13200,0
20230711,200500,3416170,13200,13200,13200,13200,0
20230711,200400,3416170,13200,13200,13200,13200,0
20230711,200300,3416170,13200,13200,13200,13200,0
20230711,200200,3416170,13200,13200,13200,13200,0
20230711,200100,3416170,13200,13200,13200,13200,0
20230711,200000,3416170,13200,13200,13200,13200,0
20230711,195900,3416170,13200,13200,13200,13200,0
20230711,195800,3416170,13200,13200,13200,13200,0
20230711,195700,3416170,13200,13200,13200,13200,0
20230711,195600,3416170,13200,13200,13200,13200,0
20230711,195500,3416170,13200,13200,13200,13200,0
20230711,195400,3416170,13200,13200,13200,13200,0
20230711,195300,3416170,13200,13200,13200,13200,0
20230711,195200,3416170,13200,13200,13200,13200,0
20230711,195100,3416170,13200,13200,13200,13200,0
20230711,195000,3416170,13200,13200,13200,13200,0
20230711,194900,3416170,13200,13200,13200,13200,0
20230711,194800,3416170,13200,13200,13200,13200,0
20230711,194700,3416170,13200,13200,13200,13200,0
20230711,194600,3416170,13200,13200,13200,13200,0
20230711,194500,3416170,13200,13200,13200,13200,0
20230711,194400,3416170,13200,13200,13200,13200,1
20230711,194300,3416170,13200,13200,13200,13200,0
20230711,194200,3416170,13200,13200,13200,13200,0
20230711,194100,3416170,13200,13200,13200,13200,0
20230711,194000,3416170,13200,13200,13200,13200,0
20230711,193900,3416170,13200,13200,13200,13200,0
20230711,193800,3416170,13200,13200,13200,13200,0
20230711,193700,3416170,13200,13200,13200,13200,0
20230711,193600,3416170,13200,13200,13200,13200,0
20230711,193500,3416170,13200,13200,13200,13200,0
20230711,193400,3416170,13200,13200,13200,13200,0
20230711,193300,3416170,13200,13200,13200,13200,0
20230711,193200,3416170,13200,13200,13200,13200,0
20230711,193100,3416170,13200,13200,13200,13200,0
20230711,193000,3416170,13200,13200,13200,13200,0
20230711,192900,3416170,13200,13200,13200,13200,0
20230711,192800,3416170,13200,13200,13200,13200,0
20230711,192700,3416170,13200,13200,13200,13200,0
20230711,192600,3416170,13200,13200,13200,13200,0
20230711,192500,3416170,13200,13200,13200,13200,0
20230711,192400,3416170,13200,13200,13200,13200,0
20230711,192300,3416170,13200,13200,13200,13200,0
20230711,192200,3416170,13200,13200,13200,13200,0
20230711,192100,3416170,13200,13200,13200,13200,0
20230711,192000,3416170,13200,13200,13200,13200,0
20230711,191900,3416170,13200,13200,13200,13200,0
20230711,191800,3416170,13200,13200,13200,13200,0
20230711,191700,3416170,13200,13200,13200,13200,0
20230711,191600,3416170,13200,13200,13200,13200,0
20230711,191500,3416170,13200,13200,13200,13200,0
20230711,191400,3416170,13200,13200,13200,13200,1
20230711,191300,3416170,13200,13200,13200,13200,0
20230711,191200,3416170,13200,13200,13200,13200,0
20230711,191100,3416170,13200,13200,13200,13200,0
20230711,191000,3416170,13200,13200,13200,13200,0
20230711,190900,3416170,13200,13200,13200,13200,0
20230711,190800,3416170,13200,13200,13200,13200,0
20230711,190700,3416170,13200,13200,13200,13200,0
20230711,190600,3416170,13200,13200,13200,13200,0
20230711,190500,3416170,13200,13200,13200,13200,0
20230711,190400,3416170,13200,13200,13200,13200,0
20230711,190300,3416170,13200,13200,13200,13200,0
20230711,190200,3416170,13200,13200,13200,13200,0
20230711,190100,3416170,13200,13200,13200,13200,0
20230711,190000,3416170,13200,13200,13200,13200,0
20230711,185900,3416170,13200,13200,13200,13200,0
20230711,185800,3416170,13200,13200,13200,13200,0
20230711,185700,3416170,13200,13200,13200,13200,0
20230711,185600,3416170,13200,13200,13200,13200,0
20230711,185500,3416170,13200,13200,13200,13200,0
20230711,185400,3416170,13200,13200,13200,13200,0
20230711,185300,3416170,13200,13200,13200,13200,0
20230711,185200,3416170,13200,13200,13200,13200,0
20230711,185100,3416170,13200,13200,13200,13200,0
20230711,185000,3416170,13200,13200,13200,13200,0
20230711,184900,3416170,13200,13200,13200,13200,0
20230711,184800,3416170,13200,13200,13200,13200,0
20230711,184700,3416170,13200,13200,13200,13200,0
20230711,184600,3416170,13200,13200,13200,13200,0
20230711,184500,3416170,13200,13200,13200,13200,0
20230711,184400,3416170,13200,13200,13200,13200,1
20230711,184300,3416170,13200,13200,13200,13200,0
20230711,184200,3416170,13200,13200,13200,13200,0
20230711,184100,3416170,13200,13200,13200,13200,0
20230711,184000,3416170,13200,13200,13200,13200,0
20230711,183900,3416170,13200,13200,13200,13200,0
20230711,183800,3416170,13200,13200,13200,13200,0
20230711,183700,3416170,13200,13200,13200,13200,0
20230711,183600,3416170,13200,13200,13200,13200,0
20230711,183500,3416170,13200,13200,13200,13200,0
20230711,183400,3416170,13200,13200,13200,13200,0
20230711,183300,3416170,13200,13200,13200,13200,0
20230711,183200,3416170,13200,13200,13200,13200,0
20230711,183100,3416170,13200,13200,13200,13200,0
20230711,183000,3416170,13200,13200,13200,13200,0
20230711,182900,3416170,13200,13200,13200,13200,0
20230711,182800,3416170,13200,13200,13200,13200,0
20230711,182700,3416170,13200,13200,13200,13200,0
20230711,182600,3416170,13200,13200,13200,13200,0
20230711,182500,3416170,13200,13200,13200,13200,0
20230711,182400,3416170,13200,13200,13200,13200,0
20230711,182300,3416170,13200,13200,13200,13200,0
20230711,182200,3416170,13200,13200,13200,13200,0
20230711,182100,3416170,13200,13200,13200,13200,0
20230711,182000,3416170,13200,13200,13200,13200,0
20230711,181900,3416170,13200,13200,13200,13200,0
20230711,181800,3416170,13200,13200,13200,13200,0
20230711,181700,3416170,13200,13200,13200,13200,0
20230711,181600,3416170,13200,13200,13200,13200,0
20230711,181500,3416170,13200,13200,13200,13200,0
20230711,181400,3416170,13200,13200,13200,13200,1
20230711,181300,3416170,13200,13200,13200,13200,0
20230711,181200,3416170,13200,13200,13200,13200,0
20230711,181100,3416170,13200,13200,13200,13200,0
20230711,181000,3416170,13200,13200,13200,13200,0
20230711,180900,3416170,13200,13200,13200,13200,0
20230711,180800,3416170,13200,13200,13200,13200,0
20230711,180700,3416170,13200,13200,13200,13200,0
20230711,180600,3416170,13200,13200,13200,13200,0
20230711,180500,3416170,13200,13200,13200,13200,0
20230711,180400,3416170,13200,13200,13200,13200,0
20230711,180300,3416170,13200,13200,13200,13200,0
20230711,180200,3416170,13200,13200,13200,13200,0
20230711,180100,3416170,13200,13200,13200,13200,0
20230711,180000,3416170,13200,13200,13200,13200,0
20230711,175900,3416170,13200,13200,13200,13200,0
20230711,175800,3416170,13200,13200,13200,13200,0
20230711,175700,3416170,13200,13200,13200,13200,0
20230711,175600,3416170,13200,13200,13200,13200,0
20230711,175500,3416170,13200,13200,13200,13200,0
20230711,175400,3416170,13200,13200,13200,13200,0
20230711,175300,3416170,13200,13200,13200,13200,0
20230711,175200,3416170,13200,13200,13200,13200,0
20230711,175100,3416170,13200,13200,13200,13200,0
20230711,175000,3416170,13200,13200,13200,13200,0
20230711,174900,3416170,13200,13200,13200,13200,0
20230711,174800,3416170,13200,13200,13200,13200,0
20230711,174700,3416170,13200,13200,13200,13200,0
20230711,174600,3416170,13200,13200,13200,13200,0
20230711,174500,3416170,13200,13200,13200,13200,0
20230711,174400,3416170,13200,13200,13200,13200,1
20230711,174300,3416170,13200,13200,13200,13200,0
20230711,174200,3416170,13200,13200,13200,13200,0
20230711,174100,3416170,13200,13200,13200,13200,0
20230711,174000,3416170,13200,13200,13200,13200,0
20230711,173900,3416170,13200,13200,13200,13200,0
20230711,173800,3416170,13200,13200,13200,13200,0
20230711,173700,3416170,13200,13200,13200,13200,0
20230711,173600,3416170,13200,13200,13200,13200,0
20230711,173500,3416170,13200,13200,13200,13200,0
20230711,173400,3416170,13200,13200,13200,13200,0
20230711,173300,3416170,13200,13200,13200,13200,0
20230711,173200,3416170,13200,13200,13200,13200,0
20230711,173100,3416170,13200,13200,13200,13200,0
20230711,173000,3416170,13200,13200,13200,13200,0
20230711,172900,3416170,13200,13200,13200,13200,0
20230711,172800,3416170,13200,13200,13200,13200,0
20230711,172700,3416170,13200,13200,13200,13200,0
20230711,172600,3416170,13200,13200,13200,13200,0
20230711,172500,3416170,13200,13200,13200,13200,0
20230711,172400,3416170,13200,13200,13200,13200,0
20230711,172300,3416170,13200,13200,13200,13200,0
20230711,172200,3416170,13200,13200,13200,13200,0
20230711,172100,3416170,13200,13200,13200,13200,0
20230711,172000,3416170,13200,13200,13200,13200,0
20230711,171900,3416170,13200,13200,13200,13200,0
20230711,171800,3416170,13200,13200,13200,13200,0
20230711,171700,3416170,13200,13200,13200,13200,0
20230711,171600,3416170,13200,13200,13200,13200,0
20230711,171500,3416170,13200,13200,13200,13200,0
20230711,171400,3416170,13200,13200,13200,13200,1
20230711,171300,3416170,13200,13200,13200,13200,0
20230711,171200,3416170,13200,13200,13200,13200,0
20230711,171100,3416170,13200,13200,13200,13200,0
20230711,171000,3416170,13200,13200,13200,13200,0
20230711,170900,3416170,13200,13200,13200,13200,0
20230711,170800,3416170,13200,13200,13200,13200,0
20230711,170700,3416170,13200,13200,13200,13200,0
20230711,170600,3416170,13200,13200,13200,13200,0
20230711,170500,3416170,13200,13200,13200,13200,0
20230711,170400,3416170,13200,13200,13200,13200,0
20230711,170300,3416170,13200,13200,13200,13200,0
20230711,170200,3416170,13200,13200,13200,13200,0
20230711,170100,3416170,13200,13200,13200,13200,0
20230711,170000,3416170,13200,13200,13200,13200,0
20230711,165900,3416170,13200,13200,13200,13200,0
20230711,165800,3416170,13200,13200,13200,13200,0
20230711,165700,3416170,13200,13200,13200,13200,0
20230711,165600,3416170,13200,13200,13200,13200,0
20230711,165500,3416170,13200,13200,13200,13200,0
20230711,165400,3416170,13200,13200,13200,13200,0
20230711,165300,3416170,13200,13200,13200,13200,0
20230711,165200,3416170,13200,13200,13200,13200,0
20230711,165100,3416170,13200,13200,13200,13200,0
20230711,165000,3416170,13200,13200,13200,13200,0
20230711,164900,3416170,13200,13200,13200,13200,0
20230711,164800,3416170,13200,13200,13200,13200,0
20230711,164700,3416170,13200,13200,13200,13200,0
20230711,164600,3416170,13200,13200,13200,13200,0
20230711,164500,3416170,13200,13200,13200,13200,0
20230711,164400,3416170,13200,13200,13200,13200,1
20230711,164300,3416170,13200,13200,13200,13200,0
20230711,164200,3416170,13200,13200,13200,13200,0
20230711,164100,3416170,13200,13200,13200,13200,0
20230711,164000,3416170,13200,13200,13200,13200,0
20230711,163900,3416170,13200,13200,13200,13200,0
20230711,163800,3416170,13200,13200,13200,13200,0
20230711,163700,3416170,13200,13200,13200,13200,0
20230711,163600,3416170,13200,13200,13200,13200,0
20230711,163500,3416170,13200,13200,13200,13200,0
20230711,163400,3416170,13200,13200,13200,13200,0
20230711,163300,3416170,13200,13200,13200,13200,0
20230711,163200,3416170,13200,13200,13200,13200,0
20230711,163100,3416170,13200,13200,13200,13200,0
20230711,163000,3416170,13200,13200,13200,13200,0
20230711,162900,3416170,13200,13200,13200,13200,0
20230711,162800,3416170,13200,13200,13200,13200,0
20230711,162700,3416170,13200,13200,13200,13200,0
20230711,162600,3416170,13200,13200,13200,13200,0
20230711,162500,3416170,13200,13200,13200,13200,0
20230711,162400,3416170,13200,13200,13200,13200,0
20230711,162300,3416170,13200,13200,13200,13200,0
20230711,162200,3416170,13200,13200,13200,13200,0
20230711,162100,3416170,13200,13200,13200,13200,0
20230711,162000,3416170,13200,13200,13200,13200,0
20230711,161900,3416170,13200,13200,13200,13200,0
20230711,161800,3416170,13200,13200,13200,13200,0
20230711,161700,3416170,13200,13200,13200,13200,0
20230711,161600,3416170,13200,13200,13200,13200,0
20230711,161500,3416170,13200,13200,13200,13200,0
20230711,161400,3416170,13200,13200,13200,13200,1
20230711,161300,3416170,13200,13200,13200,13200,0
20230711,161200,3416170,13200,13200,13200,13200,0
20230711,161100,3416170,13200,13200,13200,13200,0
20230711,161000,3416170,13200,13200,13200,13200,0
20230711,160900,3416170,13200,13200,13200,13200,0
20230711,160800,3416170,13200,13200,13200,13200,0
20230711,160700,3416170,13200,13200,13200,13200,0
20230711,160600,3416170,13200,13200,13200,13200,0
20230711,160500,3416170,13200,13200,13200,13200,0
20230711,160400,3416170,13200,13200,13200,13200,0
20230711,160300,3416170,13200,13200,13200,13200,0
20230711,160200,3416170,13200,13200,13200,13200,0
20230711,160100,3416170,13200,13200,13200,13200,0
20230711,160000,3416170,13200,13200,13200,13200,0
20230711,155900,3416170,13200,13200,13200,13200,0
20230711,155800,3416170,13200,13200,13200,13200,0
20230711,155700,3416170,13200,13200,13200,13200,0
20230711,155600,3416170,13200,13200,13200,13200,0
20230711,155500,3416170,13200,13200,13200,13200,0
20230711,155400,3416170,13200,13200,13200,13200,0
20230711,155300,3416170,13200,13200,13200,13200,0
20230711,155200,3416170,13200,13200,13200,13200,0
20230711,155100,3416170,13200,13200,13200,13200,0
20230711,155000,3416170,13200,13200,13200,13200,0
20230711,154900,3416170,13200,13200,13200,13200,0
20230711,154800,3416170,13200,13200,13200,13200,0
20230711,154700,3416170,13200,13200,13200,13200,0
20230711,154600,3416170,13200,13200,13200,13200,0
20230711,154500,3416170,13200,13200,13200,13200,0
20230711,154400,3416170,13200,13200,13200,13200,1
20230711,154300,3416170,13200,13200,13200,13200,0
20230711,154200,3416170,13200,13200,13200,13200,0
20230711,154100,3416170,13200,13200,13200,13200,0
20230711,154000,3416170,13200,13200,13200,13200,0
20230711,153900,3416170,13200,13200,13200,13200,0
20230711,153800,3416170,13200,13200,13200,13200,0
20230711,153700,3416170,13200,13200,13200,13200,0
20230711,153600,3416170,13200,13200,13200,13200,0
20230711,153500,3416170,13200,13200,13200,13200,0
20230711,153400,3416170,13200,13200,13200,13200,0
20230711,153300,3416170,13200,13200,13200,13200,0
20230711,153200,3416170,13200,13200,13200,13200,0
20230711,153100,3416170,13200,13200,13200,13200,0
20230711,153000,3416170,13200,13200,13200,13200,0
20230711,152900,3416170,13200,13200,13200,13200,0
20230711,152800,3416170,13200,13200,13200,13200,0
20230711,152700,3416170,13200,13200,13200,13200,0
20230711,152600,3416170,13200,13200,13200,13200,0
20230711,152500,3416170,13200,13200,13200,13200,0
20230711,152400,3416170,13200,13200,13200,13200,0
20230711,152300,3416170,13200,13200,13200,13200,0
20230711,152200,3416170,13200,13200,13200,13200,0
20230711,152100,3416170,13200,13200,13200,13200,0
20230711,152000,3416170,13200,13200,13200,13200,0
20230711,151900,3416170,13200,13200,13200,13200,0
20230711,151800,3416170,13200,13200,13200,13200,0
20230711,151700,3416170,13200,13200,13200,13200,0
20230711,151600,3416170,13200,13200,13200,13200,0
20230711,151500,3416170,13200,13200,13200,13200,0
20230711,151400,3416170,13200,13200,13200,13200,0
20230711,151300,3416170,13200,13200,13200,13200,0
20230711,151200,3416170,13200,13200,13200,13200,0
20230711,151100,3416170,13200,13200,13200,13200,0
20230711,151000,3416170,13200,13200,13200,13200,0
20230711,150900,3416170,13200,13200,13200,13200,0
20230711,150800,3416170,13200,13200,13200,13200,0
20230711,150700,3416170,13200,13200,13200,13200,0
20230711,150600,3416170,13200,13200,13200,13200,0
20230711,150500,3416170,13200,13200,13200,13200,0
20230711,150400,3416170,13200,13200,13200,13200,0
20230711,150300,3416170,13200,13200,13200,13200,0
20230711,150200,3416170,13200,13200,13200,13200,0
20230711,150100,3416170,13200,13200,13200,13200,0
20230711,150000,3416170,13200,13200,13200,13200,0
20230711,145900,3416170,13200,13200,13200,13200,0
20230711,145800,3416170,13200,13200,13200,13200,0
20230711,145700,3416170,13200,13200,13200,13200,0
20230711,145600,3416170,13200,13200,13200,13200,0
20230711,145500,3416170,13200,13200,13200,13200,0
20230711,145400,3416170,13200,13200,13200,13200,0
20230711,145300,3416170,13200,13200,13200,13200,0
20230711,145200,3416170,13200,13200,13200,13200,0
20230711,145100,3416170,13200,13200,13200,13200,0
20230711,145000,3416170,13200,13200,13200,13200,0
20230711,144900,3416170,13200,13200,13200,13200,0
20230711,144800,3416170,13200,13200,13200,13200,0
20230711,144700,3416170,13200,13200,13200,13200,0
20230711,144600,3416170,13200,13200,13200,13200,0
20230711,144500,3416170,13200,13200,13200,13200,0
20230711,144400,3416170,13200,13200,13200,13200,0
20230711,144300,3416170,13200,13200,13200,13200,0
20230711,144200,3416170,13200,13200,13200,13200,1
20230711,144100,3402970,12760,12760,12760,12760,0
20230711,144000,3402970,12760,12760,12760,12760,0
20230711,143900,3402970,12760,12760,12760,12760,10
20230711,143800,3275370,13370,13370,13370,13370,0
20230711,143700,3275370,13370,13370,13370,13370,0
20230711,143600,3275370,13370,13370,13370,13370,0
20230711,143500,3275370,13370,13370,13370,13370,0
20230711,143400,3275370,13370,13370,13370,13370,0
20230711,143300,3275370,13370,13370,13370,13370,0
20230711,143200,3275370,13370,13370,13370,13370,0
20230711,143100,3275370,13370,13370,13370,13370,0
20230711,143000,3275370,13370,13370,13370,13370,0
20230711,142900,3275370,13370,13370,13370,13370,0
20230711,142800,3275370,13370,13370,13370,13370,0
20230711,142700,3275370,13370,13370,13370,13370,0
20230711,142600,3275370,13370,13370,13370,13370,0
20230711,142500,3275370,13370,13370,13370,13370,0
20230711,142400,3275370,13370,13370,13370,13370,0
20230711,142300,3275370,13370,13370,13370,13370,0
20230711,142200,3275370,13370,13370,13370,13370,0
20230711,142100,3275370,13370,13370,13370,13370,0
20230711,142000,3275370,13370,13370,13370,13370,0
20230711,141900,3275370,13370,13370,13370,13370,0
20230711,141800,3275370,13370,13370,13370,13370,0
20230711,141700,3275370,13370,13370,13370,13370,0
20230711,141600,3275370,13370,13370,13370,13370,0
20230711,141500,3275370,13370,13370,13370,13370,0
20230711,141400,3275370,13370,13370,13370,13370,0
20230711,141300,3275370,13370,13370,13370,13370,0
20230711,141200,3275370,13370,13370,13370,13370,0
20230711,141100,3275370,13370,13370,13370,13370,0
20230711,141000,3275370,13370,13370,13370,13370,0
20230711,140900,3275370,13370,13370,13370,13370,0
20230711,140800,3275370,13370,13370,13370,13370,0
20230711,140700,3275370,13370,13370,13370,13370,0
20230711,140600,3275370,13370,13370,13370,13370,0
20230711,140500,3275370,13370,13370,13370,13370,0
20230711,140400,3275370,13370,13370,13370,13370,0
20230711,140300,3275370,13370,13370,13370,13370,0
20230711,140200,3275370,13370,13370,13370,13370,0
20230711,140100,3275370,13370,13370,13370,13370,0
20230711,140000,3275370,13370,13370,13370,13370,0
20230711,135900,3275370,13370,13370,13370,13370,0
20230711,135800,3275370,13370,13370,13370,13370,0
20230711,135700,3275370,13370,13370,13370,13370,0
20230711,135600,3275370,13370,13370,13370,13370,0
20230711,135500,3275370,13370,13370,13370,13370,0
20230711,135400,3275370,13370,13370,13370,13370,0
20230711,135300,3275370,13370,13370,13370,13370,0
20230711,135200,3275370,13370,13370,13370,13370,0
20230711,135100,3275370,13370,13370,13370,13370,0
20230711,135000,3275370,13370,13370,13370,13370,0
20230711,134900,3275370,13370,13370,13370,13370,0
20230711,134800,3275370,13370,13370,13370,13370,0
20230711,134700,3275370,13370,13370,13370,13370,0
20230711,134600,3275370,13370,13370,13370,13370,0
20230711,134500,3275370,13370,13370,13370,13370,0
20230711,134400,3275370,13370,13370,13370,13370,0
20230711,134300,3275370,13370,13370,13370,13370,0
20230711,134200,3275370,13370,13370,13370,13370,0
20230711,134100,3275370,13370,13370,13370,13370,0
20230711,134000,3275370,13370,13370,13370,13370,0
20230711,133900,3275370,13370,13370,13370,13370,0
20230711,133800,3275370,13370,13370,13370,13370,0
20230711,133700,3275370,13370,13370,13370,13370,0
20230711,133600,3275370,13370,13370,13370,13370,0
20230711,133500,3275370,13370,13370,13370,13370,0
20230711,133400,3275370,13370,13370,13370,13370,0
20230711,133300,3275370,13370,13370,13370,13370,0
20230711,133200,3275370,13370,13370,13370,13370,0
20230711,133100,3275370,13370,13370,13370,13370,0
20230711,133000,3275370,13370,13370,13370,13370,0
20230711,132900,3275370,13370,13370,13370,13370,0
20230711,132800,3275370,13370,13370,13370,13370,0
20230711,132700,3275370,13370,13370,13370,13370,0
20230711,132600,3275370,13370,13370,13370,13370,0
20230711,132500,3275370,13370,13370,13370,13370,0
20230711,132400,3275370,13370,13370,13370,13370,0
20230711,132300,3275370,13370,13370,13370,13370,0
20230711,132200,3275370,13370,13370,13370,13370,0
20230711,132100,3275370,13370,13370,13370,13370,0
20230711,132000,3275370,13370,13370,13370,13370,0
20230711,131900,3275370,13370,13370,13370,13370,0
20230711,131800,3275370,13370,13370,13370,13370,0
20230711,131700,3275370,13370,13370,13370,13370,0
20230711,131600,3275370,13370,13370,13370,13370,0
20230711,131500,3275370,13370,13370,13370,13370,0
20230711,131400,3275370,13370,13370,13370,13370,0
20230711,131300,3275370,13370,13370,13370,13370,0
20230711,131200,3275370,13370,13370,13370,13370,0
20230711,131100,3275370,13370,13370,13370,13370,0
20230711,131000,3275370,13370,13370,13370,13370,0
20230711,130900,3275370,13370,13370,13370,13370,0
20230711,130800,3275370,13370,13370,13370,13370,0
20230711,130700,3275370,13370,13370,13370,13370,0
20230711,130600,3275370,13370,13370,13370,13370,0
20230711,130500,3275370,13370,13370,13370,13370,0
20230711,130400,3275370,13370,13370,13370,13370,0
20230711,130300,3275370,13370,13370,13370,13370,0
20230711,130200,3275370,13370,13370,13370,13370,0
20230711,130100,3275370,13370,13370,13370,13370,0
20230711,130000,3275370,13370,13370,13370,13370,0
20230711,125900,3275370,13370,13370,13370,13370,0
20230711,125800,3275370,13370,13370,13370,13370,0
20230711,125700,3275370,13370,13370,13370,13370,0
20230711,125600,3275370,13370,13370,13370,13370,0
20230711,125500,3275370,13370,13370,13370,13370,0
20230711,125400,3275370,13370,13370,13370,13370,0
20230711,125300,3275370,13370,13370,13370,13370,0
20230711,125200,3275370,13370,13370,13370,13370,0
20230711,125100,3275370,13370,13370,13370,13370,0
20230711,125000,3275370,13370,13370,13370,13370,0
20230711,124900,3275370,13370,13370,13370,13370,0
20230711,124800,3275370,13370,13370,13370,13370,0
20230711,124700,3275370,13370,13370,13370,13370,0
20230711,124600,3275370,13370,13370,13370,13370,0
20230711,124500,3275370,13370,13370,13370,13370,0
20230711,124400,3275370,13370,13370,13370,13370,0
20230711,124300,3275370,13370,13370,13370,13370,0
20230711,124200,3275370,13370,13370,13370,13370,0
20230711,124100,3275370,13370,13370,13370,13370,0
20230711,124000,3275370,13370,13370,13370,13370,0
20230711,123900,3275370,13370,13370,13370,13370,0
20230711,123800,3275370,13370,13370,13370,13370,0
20230711,123700,3275370,13370,13370,13370,13370,0
20230711,123600,3275370,13370,13370,13370,13370,0
20230711,123500,3275370,13370,13370,13370,13370,0
20230711,123400,3275370,13370,13370,13370,13370,0
20230711,123300,3275370,13370,13370,13370,13370,0
20230711,123200,3275370,13370,13370,13370,13370,0
20230711,123100,3275370,13370,13370,13370,13370,0
20230711,123000,3275370,13370,13370,13370,13370,0
20230711,122900,3275370,13370,13370,13370,13370,0
20230711,122800,3275370,13370,13370,13370,13370,0
20230711,122700,3275370,13370,13370,13370,13370,0
20230711,122600,3275370,13370,13370,13370,13370,0
20230711,122500,3275370,13370,13370,13370,13370,0
20230711,122400,3275370,13370,13370,13370,13370,0
20230711,122300,3275370,13370,13370,13370,13370,0
20230711,122200,3275370,13370,13370,13370,13370,0
20230711,122100,3275370,13370,13370,13370,13370,0
20230711,122000,3275370,13370,13370,13370,13370,0
20230711,121900,3275370,13370,13370,13370,13370,0
20230711,121800,3275370,13370,13370,13370,13370,0
20230711,121700,3275370,13370,13370,13370,13370,0
20230711,121600,3275370,13370,13370,13370,13370,0
20230711,121500,3275370,13370,13370,13370,13370,0
20230711,121400,3275370,13370,13370,13370,13370,0
20230711,121300,3275370,13370,13370,13370,13370,0
20230711,121200,3275370,13370,13370,13370,13370,0
20230711,121100,3275370,13370,13370,13370,13370,0
20230711,121000,3275370,13370,13370,13370,13370,0
20230711,120900,3275370,13370,13370,13370,13370,0
20230711,120800,3275370,13370,13370,13370,13370,0
20230711,120700,3275370,13370,13370,13370,13370,0
20230711,120600,3275370,13370,13370,13370,13370,0
20230711,120500,3275370,13370,13370,13370,13370,0
20230711,120400,3275370,13370,13370,13370,13370,0
20230711,120300,3275370,13370,13370,13370,13370,0
20230711,120200,3275370,13370,13370,13370,13370,0
20230711,120100,3275370,13370,13370,13370,13370,0
20230711,120000,3275370,13370,13370,13370,13370,0
20230711,115900,3275370,13370,13370,13370,13370,0
20230711,115800,3275370,13370,13370,13370,13370,0
20230711,115700,3275370,13370,13370,13370,13370,0
20230711,115600,3275370,13370,13370,13370,13370,0
20230711,115500,3275370,13370,13370,13370,13370,0
20230711,115400,3275370,13370,13370,13370,13370,0
20230711,115300,3275370,13370,13370,13370,13370,0
20230711,115200,3275370,13370,13370,13370,13370,0
20230711,115100,3275370,13370,13370,13370,13370,0
20230711,115000,3275370,13370,13370,13370,13370,0
20230711,114900,3275370,13370,13370,13370,13370,0
20230711,114800,3275370,13370,13370,13370,13370,0
20230711,114700,3275370,13370,13370,13370,13370,0
20230711,114600,3275370,13370,13370,13370,13370,0
20230711,114500,3275370,13370,13370,13370,13370,0
20230711,114400,3275370,13370,13370,13370,13370,0
20230711,114300,3275370,13370,13370,13370,13370,0
20230711,114200,3275370,13370,13370,13370,13370,0
20230711,114100,3275370,13370,13370,13370,13370,0
20230711,114000,3275370,13370,13370,13370,13370,1
20230711,113900,3262000,13000,13000,13000,13000,0
20230711,113800,3262000,13000,13000,13000,13000,0
20230711,113700,3262000,13000,13000,13000,13000,0
20230711,113600,3262000,13000,13000,13000,13000,240
20230711,113500,142000,13000,13000,13000,13000,0
20230711,113400,142000,13000,13000,13000,13000,0
20230711,113300,142000,13000,13000,13000,13000,0
20230711,113200,142000,13000,13000,13000,13000,0
20230711,113100,142000,13000,13000,13000,13000,0
20230711,113000,142000,13000,13000,13000,13000,0
20230711,112900,142000,13000,13000,13000,13000,0
20230711,112800,142000,13000,13000,13000,13000,0
20230711,112700,142000,13000,13000,13000,13000,0
20230711,112600,142000,13000,13000,13000,13000,0
20230711,112500,142000,13000,13000,13000,13000,0
20230711,112400,142000,13000,13000,13000,13000,0
20230711,112300,142000,13000,13000,13000,13000,0
20230711,112200,142000,13000,13000,13000,13000,0
20230711,112100,142000,13000,13000,13000,13000,0
20230711,112000,142000,13000,13000,13000,13000,0
20230711,111900,142000,13000,13000,13000,13000,0
20230711,111800,142000,13000,13000,13000,13000,0
20230711,111700,142000,13000,13000,13000,13000,0
20230711,111600,142000,13000,13000,13000,13000,0
20230711,111500,142000,13000,13000,13000,13000,0
20230711,111400,142000,13000,13000,13000,13000,0
20230711,111300,142000,13000,13000,13000,13000,0
20230711,111200,142000,13000,13000,13000,13000,1
20230711,111100,129000,12900,12900,12900,12900,0
20230711,111000,129000,12900,12900,12900,12900,0
20230711,110900,129000,12900,12900,12900,12900,0
20230711,110800,129000,12900,12900,12900,12900,0
20230711,110700,129000,12900,12900,12900,12900,0
20230711,110600,129000,12900,12900,12900,12900,0
20230711,110500,129000,12900,12900,12900,12900,0
20230711,110400,129000,12900,12900,12900,12900,0
20230711,110300,129000,12900,12900,12900,12900,0
20230711,110200,129000,12900,12900,12900,12900,0
20230711,110100,129000,12900,12900,12900,12900,0
20230711,110000,129000,12900,12900,12900,12900,0
20230711,105900,129000,12900,12900,12900,12900,0
20230711,105800,129000,12900,12900,12900,12900,0
20230711,105700,129000,12900,12900,12900,12900,0
20230711,105600,129000,12900,12900,12900,12900,0
20230711,105500,129000,12900,12900,12900,12900,0
20230711,105400,129000,12900,12900,12900,12900,0
20230711,105300,129000,12900,12900,12900,12900,0
20230711,105200,129000,12900,12900,12900,12900,0
20230711,105100,129000,12900,12900,12900,12900,0
20230711,105000,129000,12900,12900,12900,12900,0
20230711,104900,129000,12900,12900,12900,12900,0
20230711,104800,129000,12900,12900,12900,12900,0
20230711,104700,129000,12900,12900,12900,12900,0
20230711,104600,129000,12900,12900,12900,12900,0
20230711,104500,129000,12900,12900,12900,12900,0
20230711,104400,129000,12900,12900,12900,12900,0
20230711,104300,129000,12900,12900,12900,12900,0
20230711,104200,129000,12900,12900,12900,12900,0
20230711,104100,129000,12900,12900,12900,12900,0
20230711,104000,129000,12900,12900,12900,12900,0
20230711,103900,129000,12900,12900,12900,12900,0
20230711,103800,129000,12900,12900,12900,12900,0
20230711,103700,129000,12900,12900,12900,12900,0
20230711,103600,129000,12900,12900,12900,12900,0
20230711,103500,129000,12900,12900,12900,12900,0
20230711,103400,129000,12900,12900,12900,12900,0
20230711,103300,129000,12900,12900,12900,12900,0
20230711,103200,129000,12900,12900,12900,12900,0
20230711,103100,129000,12900,12900,12900,12900,0
20230711,103000,129000,12900,12900,12900,12900,0
20230711,102900,129000,12900,12900,12900,12900,0
20230711,102800,129000,12900,12900,12900,12900,0
20230711,102700,129000,12900,12900,12900,12900,0
20230711,102600,129000,12900,12900,12900,12900,0
20230711,102500,129000,12900,12900,12900,12900,0
20230711,102400,129000,12900,12900,12900,12900,0
20230711,102300,129000,12900,12900,12900,12900,0
20230711,102200,129000,12900,12900,12900,12900,0
20230711,102100,129000,12900,12900,12900,12900,0
20230711,102000,129000,12900,12900,12900,12900,0
20230711,101900,129000,12900,12900,12900,12900,0
20230711,101800,129000,12900,12900,12900,12900,0
20230711,101700,129000,12900,12900,12900,12900,0
20230711,101600,129000,12900,12900,12900,12900,0
20230711,101500,129000,12900,12900,12900,12900,0
20230711,101400,129000,12900,12900,12900,12900,0
20230711,101300,129000,12900,12900,12900,12900,0
20230711,101200,129000,12900,12900,12900,12900,0
20230711,101100,129000,12900,12900,12900,12900,0
20230711,101000,129000,12900,12900,12900,12900,0
20230711,100900,129000,12900,12900,12900,12900,0
20230711,100800,129000,12900,12900,12900,12900,0
20230711,100700,129000,12900,12900,12900,12900,0
20230711,100600,129000,12900,12900,12900,12900,10
20230711,100500,0,12900,12900,12900,12900,0
20230711,100400,0,12900,12900,12900,12900,0
20230711,100300,0,12900,12900,12900,12900,0
20230711,100200,0,12900,12900,12900,12900,0
20230711,100100,0,12900,12900,12900,12900,0
20230711,100000,0,12900,12900,12900,12900,0
20230711,095900,0,12900,12900,12900,12900,0
20230711,095800,0,12900,12900,12900,12900,0
20230711,095700,0,12900,12900,12900,12900,0
20230711,095600,0,12900,12900,12900,12900,0
20230711,095500,0,12900,12900,12900,12900,0
20230711,095400,0,12900,12900,12900,12900,0
20230711,095300,0,12900,12900,12900,12900,0
20230711,095200,0,12900,12900,12900,12900,0
20230711,095100,0,12900,12900,12900,12900,0
20230711,095000,0,12900,12900,12900,12900,0
20230711,094900,0,12900,12900,12900,12900,0
20230711,094800,0,12900,12900,12900,12900,0
20230711,094700,0,12900,12900,12900,12900,0
20230711,094600,0,12900,12900,12900,12900,0
20230711,094500,0,12900,12900,12900,12900,0
20230711,094400,0,12900,12900,12900,12900,0
20230711,094300,0,12900,12900,12900,12900,0
20230711,094200,0,12900,12900,12900,12900,0
20230711,094100,0,12900,12900,12900,12900,0
20230711,094000,0,12900,12900,12900,12900,0
20230711,093900,0,12900,12900,12900,12900,0
20230711,093800,0,12900,12900,12900,12900,0
20230711,093700,0,12900,12900,12900,12900,0
20230711,093600,0,12900,12900,12900,12900,0
20230711,093500,0,12900,12900,12900,12900,0
20230711,093400,0,12900,12900,12900,12900,0
20230711,093300,0,12900,12900,12900,12900,0
20230711,093200,0,12900,12900,12900,12900,0
20230711,093100,0,12900,12900,12900,12900,0
20230711,093000,0,12900,12900,12900,12900,0
20230711,092900,0,12900,12900,12900,12900,0
20230711,092800,0,12900,12900,12900,12900,0
20230711,092700,0,12900,12900,12900,12900,0
20230711,092600,0,12900,12900,12900,12900,0
20230711,092500,0,12900,12900,12900,12900,0
20230711,092400,0,12900,12900,12900,12900,0
20230711,092300,0,12900,12900,12900,12900,0
20230711,092200,0,12900,12900,12900,12900,0
20230711,092100,0,12900,12900,12900,12900,0
20230711,092000,0,12900,12900,12900,12900,0
20230711,091900,0,12900,12900,12900,12900,0
20230711,091800,0,12900,12900,12900,12900,0
20230711,091700,0,12900,12900,12900,12900,0
20230711,091600,0,12900,12900,12900,12900,0
20230711,091500,0,12900,12900,12900,12900,0
20230711,091400,0,12900,12900,12900,12900,0
20230711,091300,0,12900,12900,12900,12900,0
20230711,091200,0,12900,12900,12900,12900,0
20230711,091100,0,12900,12900,12900,12900,0
20230711,091000,0,12900,12900,12900,12900,0
20230711,090900,0,12900,12900,12900,12900,0
20230711,090800,0,12900,12900,12900,12900,0
20230711,090700,0,12900,12900,12900,12900,0
20230711,090600,0,12900,12900,12900,12900,0
20230711,090500,0,12900,12900,12900,12900,0
20230711,090400,0,12900,12900,12900,12900,0
20230711,090300,0,12900,12900,12900,12900,0
20230711,090200,0,12900,12900,12900,12900,0
20230711,090100,0,12900,12900,12900,12900,0
20230711,090000,0,12900,12900,12900,12900,0