KissMeData/076340/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,193900,6020,6020,6020,6020,6020,1
20230710,193800,6020,6020,6020,6020,6020,0
20230710,193700,6020,6020,6020,6020,6020,0
20230710,193600,6020,6020,6020,6020,6020,0
20230710,193500,6020,6020,6020,6020,6020,0
20230710,193400,6020,6020,6020,6020,6020,0
20230710,193300,6020,6020,6020,6020,6020,0
20230710,193200,6020,6020,6020,6020,6020,0
20230710,193100,6020,6020,6020,6020,6020,0
20230710,193000,6020,6020,6020,6020,6020,0
20230710,192900,6020,6020,6020,6020,6020,0
20230710,192800,6020,6020,6020,6020,6020,0
20230710,192700,6020,6020,6020,6020,6020,0
20230710,192600,6020,6020,6020,6020,6020,0
20230710,192500,6020,6020,6020,6020,6020,0
20230710,192400,6020,6020,6020,6020,6020,0
20230710,192300,6020,6020,6020,6020,6020,0
20230710,192200,6020,6020,6020,6020,6020,0
20230710,192100,6020,6020,6020,6020,6020,0
20230710,192000,6020,6020,6020,6020,6020,0
20230710,191900,6020,6020,6020,6020,6020,0
20230710,191800,6020,6020,6020,6020,6020,0
20230710,191700,6020,6020,6020,6020,6020,0
20230710,191600,6020,6020,6020,6020,6020,0
20230710,191500,6020,6020,6020,6020,6020,0
20230710,191400,6020,6020,6020,6020,6020,0
20230710,191300,6020,6020,6020,6020,6020,0
20230710,191200,6020,6020,6020,6020,6020,0
20230710,191100,6020,6020,6020,6020,6020,0
20230710,191000,6020,6020,6020,6020,6020,0
20230710,190900,6020,6020,6020,6020,6020,1
20230710,190800,6020,6020,6020,6020,6020,0
20230710,190700,6020,6020,6020,6020,6020,0
20230710,190600,6020,6020,6020,6020,6020,0
20230710,190500,6020,6020,6020,6020,6020,0
20230710,190400,6020,6020,6020,6020,6020,0
20230710,190300,6020,6020,6020,6020,6020,0
20230710,190200,6020,6020,6020,6020,6020,0
20230710,190100,6020,6020,6020,6020,6020,0
20230710,190000,6020,6020,6020,6020,6020,0
20230710,185900,6020,6020,6020,6020,6020,0
20230710,185800,6020,6020,6020,6020,6020,0
20230710,185700,6020,6020,6020,6020,6020,0
20230710,185600,6020,6020,6020,6020,6020,0
20230710,185500,6020,6020,6020,6020,6020,0
20230710,185400,6020,6020,6020,6020,6020,0
20230710,185300,6020,6020,6020,6020,6020,0
20230710,185200,6020,6020,6020,6020,6020,0
20230710,185100,6020,6020,6020,6020,6020,0
20230710,185000,6020,6020,6020,6020,6020,0
20230710,184900,6020,6020,6020,6020,6020,0
20230710,184800,6020,6020,6020,6020,6020,0
20230710,184700,6020,6020,6020,6020,6020,0
20230710,184600,6020,6020,6020,6020,6020,0
20230710,184500,6020,6020,6020,6020,6020,0
20230710,184400,6020,6020,6020,6020,6020,0
20230710,184300,6020,6020,6020,6020,6020,0
20230710,184200,6020,6020,6020,6020,6020,0
20230710,184100,6020,6020,6020,6020,6020,0
20230710,184000,6020,6020,6020,6020,6020,0
20230710,183900,6020,6020,6020,6020,6020,1
20230710,183800,6020,6020,6020,6020,6020,0
20230710,183700,6020,6020,6020,6020,6020,0
20230710,183600,6020,6020,6020,6020,6020,0
20230710,183500,6020,6020,6020,6020,6020,0
20230710,183400,6020,6020,6020,6020,6020,0
20230710,183300,6020,6020,6020,6020,6020,0
20230710,183200,6020,6020,6020,6020,6020,0
20230710,183100,6020,6020,6020,6020,6020,0
20230710,183000,6020,6020,6020,6020,6020,0
20230710,182900,6020,6020,6020,6020,6020,0
20230710,182800,6020,6020,6020,6020,6020,0
20230710,182700,6020,6020,6020,6020,6020,0
20230710,182600,6020,6020,6020,6020,6020,0
20230710,182500,6020,6020,6020,6020,6020,0
20230710,182400,6020,6020,6020,6020,6020,0
20230710,182300,6020,6020,6020,6020,6020,0
20230710,182200,6020,6020,6020,6020,6020,0
20230710,182100,6020,6020,6020,6020,6020,0
20230710,182000,6020,6020,6020,6020,6020,0
20230710,181900,6020,6020,6020,6020,6020,0
20230710,181800,6020,6020,6020,6020,6020,0
20230710,181700,6020,6020,6020,6020,6020,0
20230710,181600,6020,6020,6020,6020,6020,0
20230710,181500,6020,6020,6020,6020,6020,0
20230710,181400,6020,6020,6020,6020,6020,0
20230710,181300,6020,6020,6020,6020,6020,0
20230710,181200,6020,6020,6020,6020,6020,0
20230710,181100,6020,6020,6020,6020,6020,0
20230710,181000,6020,6020,6020,6020,6020,0
20230710,180900,6020,6020,6020,6020,6020,1
20230710,180800,6020,6020,6020,6020,6020,0
20230710,180700,6020,6020,6020,6020,6020,0
20230710,180600,6020,6020,6020,6020,6020,0
20230710,180500,6020,6020,6020,6020,6020,0
20230710,180400,6020,6020,6020,6020,6020,0
20230710,180300,6020,6020,6020,6020,6020,0
20230710,180200,6020,6020,6020,6020,6020,0
20230710,180100,6020,6020,6020,6020,6020,0
20230710,180000,6020,6020,6020,6020,6020,0
20230710,175900,6020,6020,6020,6020,6020,0
20230710,175800,6020,6020,6020,6020,6020,0
20230710,175700,6020,6020,6020,6020,6020,0
20230710,175600,6020,6020,6020,6020,6020,0
20230710,175500,6020,6020,6020,6020,6020,0
20230710,175400,6020,6020,6020,6020,6020,0
20230710,175300,6020,6020,6020,6020,6020,0
20230710,175200,6020,6020,6020,6020,6020,0
20230710,175100,6020,6020,6020,6020,6020,0
20230710,175000,6020,6020,6020,6020,6020,0
20230710,174900,6020,6020,6020,6020,6020,0
20230710,174800,6020,6020,6020,6020,6020,0
20230710,174700,6020,6020,6020,6020,6020,0
20230710,174600,6020,6020,6020,6020,6020,0
20230710,174500,6020,6020,6020,6020,6020,0
20230710,174400,6020,6020,6020,6020,6020,0
20230710,174300,6020,6020,6020,6020,6020,0
20230710,174200,6020,6020,6020,6020,6020,0
20230710,174100,6020,6020,6020,6020,6020,0
20230710,174000,6020,6020,6020,6020,6020,0
20230710,173900,6020,6020,6020,6020,6020,1
20230710,173800,6020,6020,6020,6020,6020,0
20230710,173700,6020,6020,6020,6020,6020,0
20230710,173600,6020,6020,6020,6020,6020,0
20230710,173500,6020,6020,6020,6020,6020,0
20230710,173400,6020,6020,6020,6020,6020,0
20230710,173300,6020,6020,6020,6020,6020,0
20230710,173200,6020,6020,6020,6020,6020,0
20230710,173100,6020,6020,6020,6020,6020,0
20230710,173000,6020,6020,6020,6020,6020,0
20230710,172900,6020,6020,6020,6020,6020,0
20230710,172800,6020,6020,6020,6020,6020,0
20230710,172700,6020,6020,6020,6020,6020,0
20230710,172600,6020,6020,6020,6020,6020,0
20230710,172500,6020,6020,6020,6020,6020,0
20230710,172400,6020,6020,6020,6020,6020,0
20230710,172300,6020,6020,6020,6020,6020,0
20230710,172200,6020,6020,6020,6020,6020,0
20230710,172100,6020,6020,6020,6020,6020,0
20230710,172000,6020,6020,6020,6020,6020,0
20230710,171900,6020,6020,6020,6020,6020,0
20230710,171800,6020,6020,6020,6020,6020,0
20230710,171700,6020,6020,6020,6020,6020,0
20230710,171600,6020,6020,6020,6020,6020,0
20230710,171500,6020,6020,6020,6020,6020,0
20230710,171400,6020,6020,6020,6020,6020,0
20230710,171300,6020,6020,6020,6020,6020,0
20230710,171200,6020,6020,6020,6020,6020,0
20230710,171100,6020,6020,6020,6020,6020,0
20230710,171000,6020,6020,6020,6020,6020,0
20230710,170900,6020,6020,6020,6020,6020,1
20230710,170800,6020,6020,6020,6020,6020,0
20230710,170700,6020,6020,6020,6020,6020,0
20230710,170600,6020,6020,6020,6020,6020,0
20230710,170500,6020,6020,6020,6020,6020,0
20230710,170400,6020,6020,6020,6020,6020,0
20230710,170300,6020,6020,6020,6020,6020,0
20230710,170200,6020,6020,6020,6020,6020,0
20230710,170100,6020,6020,6020,6020,6020,0
20230710,170000,6020,6020,6020,6020,6020,0
20230710,165900,6020,6020,6020,6020,6020,0
20230710,165800,6020,6020,6020,6020,6020,0
20230710,165700,6020,6020,6020,6020,6020,0
20230710,165600,6020,6020,6020,6020,6020,0
20230710,165500,6020,6020,6020,6020,6020,0
20230710,165400,6020,6020,6020,6020,6020,0
20230710,165300,6020,6020,6020,6020,6020,0
20230710,165200,6020,6020,6020,6020,6020,0
20230710,165100,6020,6020,6020,6020,6020,0
20230710,165000,6020,6020,6020,6020,6020,0
20230710,164900,6020,6020,6020,6020,6020,0
20230710,164800,6020,6020,6020,6020,6020,0
20230710,164700,6020,6020,6020,6020,6020,0
20230710,164600,6020,6020,6020,6020,6020,0
20230710,164500,6020,6020,6020,6020,6020,0
20230710,164400,6020,6020,6020,6020,6020,0
20230710,164300,6020,6020,6020,6020,6020,0
20230710,164200,6020,6020,6020,6020,6020,0
20230710,164100,6020,6020,6020,6020,6020,0
20230710,164000,6020,6020,6020,6020,6020,0
20230710,163900,6020,6020,6020,6020,6020,1
20230710,163800,6020,6020,6020,6020,6020,0
20230710,163700,6020,6020,6020,6020,6020,0
20230710,163600,6020,6020,6020,6020,6020,0
20230710,163500,6020,6020,6020,6020,6020,0
20230710,163400,6020,6020,6020,6020,6020,0
20230710,163300,6020,6020,6020,6020,6020,0
20230710,163200,6020,6020,6020,6020,6020,0
20230710,163100,6020,6020,6020,6020,6020,0
20230710,163000,6020,6020,6020,6020,6020,0
20230710,162900,6020,6020,6020,6020,6020,0
20230710,162800,6020,6020,6020,6020,6020,0
20230710,162700,6020,6020,6020,6020,6020,0
20230710,162600,6020,6020,6020,6020,6020,0
20230710,162500,6020,6020,6020,6020,6020,0
20230710,162400,6020,6020,6020,6020,6020,0
20230710,162300,6020,6020,6020,6020,6020,0
20230710,162200,6020,6020,6020,6020,6020,0
20230710,162100,6020,6020,6020,6020,6020,0
20230710,162000,6020,6020,6020,6020,6020,0
20230710,161900,6020,6020,6020,6020,6020,0
20230710,161800,6020,6020,6020,6020,6020,0
20230710,161700,6020,6020,6020,6020,6020,0
20230710,161600,6020,6020,6020,6020,6020,0
20230710,161500,6020,6020,6020,6020,6020,0
20230710,161400,6020,6020,6020,6020,6020,0
20230710,161300,6020,6020,6020,6020,6020,0
20230710,161200,6020,6020,6020,6020,6020,0
20230710,161100,6020,6020,6020,6020,6020,0
20230710,161000,6020,6020,6020,6020,6020,0
20230710,160900,6020,6020,6020,6020,6020,1
20230710,160800,6020,6020,6020,6020,6020,0
20230710,160700,6020,6020,6020,6020,6020,0
20230710,160600,6020,6020,6020,6020,6020,0
20230710,160500,6020,6020,6020,6020,6020,0
20230710,160400,6020,6020,6020,6020,6020,0
20230710,160300,6020,6020,6020,6020,6020,0
20230710,160200,6020,6020,6020,6020,6020,0
20230710,160100,6020,6020,6020,6020,6020,0
20230710,160000,6020,6020,6020,6020,6020,0
20230710,155900,6020,6020,6020,6020,6020,0
20230710,155800,6020,6020,6020,6020,6020,0
20230710,155700,6020,6020,6020,6020,6020,0
20230710,155600,6020,6020,6020,6020,6020,0
20230710,155500,6020,6020,6020,6020,6020,0
20230710,155400,6020,6020,6020,6020,6020,0
20230710,155300,6020,6020,6020,6020,6020,0
20230710,155200,6020,6020,6020,6020,6020,0
20230710,155100,6020,6020,6020,6020,6020,0
20230710,155000,6020,6020,6020,6020,6020,0
20230710,154900,6020,6020,6020,6020,6020,0
20230710,154800,6020,6020,6020,6020,6020,0
20230710,154700,6020,6020,6020,6020,6020,0
20230710,154600,6020,6020,6020,6020,6020,0
20230710,154500,6020,6020,6020,6020,6020,0
20230710,154400,6020,6020,6020,6020,6020,0
20230710,154300,6020,6020,6020,6020,6020,0
20230710,154200,6020,6020,6020,6020,6020,0
20230710,154100,6020,6020,6020,6020,6020,0
20230710,154000,6020,6020,6020,6020,6020,0
20230710,153900,6020,6020,6020,6020,6020,1
20230710,153800,6020,6020,6020,6020,6020,0
20230710,153700,6020,6020,6020,6020,6020,0
20230710,153600,6020,6020,6020,6020,6020,0
20230710,153500,6020,6020,6020,6020,6020,0
20230710,153400,6020,6020,6020,6020,6020,0
20230710,153300,6020,6020,6020,6020,6020,0
20230710,153200,6020,6020,6020,6020,6020,0
20230710,153100,6020,6020,6020,6020,6020,0
20230710,153000,6020,6020,6020,6020,6020,0
20230710,152900,6020,6020,6020,6020,6020,0
20230710,152800,6020,6020,6020,6020,6020,0
20230710,152700,6020,6020,6020,6020,6020,0
20230710,152600,6020,6020,6020,6020,6020,0
20230710,152500,6020,6020,6020,6020,6020,0
20230710,152400,6020,6020,6020,6020,6020,0
20230710,152300,6020,6020,6020,6020,6020,0
20230710,152200,6020,6020,6020,6020,6020,0
20230710,152100,6020,6020,6020,6020,6020,0
20230710,152000,6020,6020,6020,6020,6020,0
20230710,151900,6020,6020,6020,6020,6020,0
20230710,151800,6020,6020,6020,6020,6020,0
20230710,151700,6020,6020,6020,6020,6020,0
20230710,151600,6020,6020,6020,6020,6020,0
20230710,151500,6020,6020,6020,6020,6020,0
20230710,151400,6020,6020,6020,6020,6020,0
20230710,151300,6020,6020,6020,6020,6020,0
20230710,151200,6020,6020,6020,6020,6020,0
20230710,151100,6020,6020,6020,6020,6020,0
20230710,151000,6020,6020,6020,6020,6020,0
20230710,150900,6020,6020,6020,6020,6020,0
20230710,150800,6020,6020,6020,6020,6020,0
20230710,150700,6020,6020,6020,6020,6020,0
20230710,150600,6020,6020,6020,6020,6020,0
20230710,150500,6020,6020,6020,6020,6020,0
20230710,150400,6020,6020,6020,6020,6020,0
20230710,150300,6020,6020,6020,6020,6020,0
20230710,150200,6020,6020,6020,6020,6020,0
20230710,150100,6020,6020,6020,6020,6020,0
20230710,150000,6020,6020,6020,6020,6020,0
20230710,145900,6020,6020,6020,6020,6020,0
20230710,145800,6020,6020,6020,6020,6020,0
20230710,145700,6020,6020,6020,6020,6020,0
20230710,145600,6020,6020,6020,6020,6020,0
20230710,145500,6020,6020,6020,6020,6020,0
20230710,145400,6020,6020,6020,6020,6020,0
20230710,145300,6020,6020,6020,6020,6020,0
20230710,145200,6020,6020,6020,6020,6020,0
20230710,145100,6020,6020,6020,6020,6020,0
20230710,145000,6020,6020,6020,6020,6020,0
20230710,144900,6020,6020,6020,6020,6020,0
20230710,144800,6020,6020,6020,6020,6020,0
20230710,144700,6020,6020,6020,6020,6020,0
20230710,144600,6020,6020,6020,6020,6020,0
20230710,144500,6020,6020,6020,6020,6020,0
20230710,144400,6020,6020,6020,6020,6020,0
20230710,144300,6020,6020,6020,6020,6020,0
20230710,144200,6020,6020,6020,6020,6020,0
20230710,144100,6020,6020,6020,6020,6020,0
20230710,144000,6020,6020,6020,6020,6020,0
20230710,143900,6020,6020,6020,6020,6020,0
20230710,143800,6020,6020,6020,6020,6020,0
20230710,143700,6020,6020,6020,6020,6020,0
20230710,143600,6020,6020,6020,6020,6020,0
20230710,143500,6020,6020,6020,6020,6020,0
20230710,143400,6020,6020,6020,6020,6020,0
20230710,143300,6020,6020,6020,6020,6020,0
20230710,143200,6020,6020,6020,6020,6020,0
20230710,143100,6020,6020,6020,6020,6020,0
20230710,143000,6020,6020,6020,6020,6020,0
20230710,142900,6020,6020,6020,6020,6020,0
20230710,142800,6020,6020,6020,6020,6020,0
20230710,142700,6020,6020,6020,6020,6020,0
20230710,142600,6020,6020,6020,6020,6020,0
20230710,142500,6020,6020,6020,6020,6020,0
20230710,142400,6020,6020,6020,6020,6020,0
20230710,142300,6020,6020,6020,6020,6020,0
20230710,142200,6020,6020,6020,6020,6020,0
20230710,142100,6020,6020,6020,6020,6020,0
20230710,142000,6020,6020,6020,6020,6020,1
20230710,141900,0,6960,6960,6960,6960,0
20230710,141800,0,6960,6960,6960,6960,0
20230710,141700,0,6960,6960,6960,6960,0
20230710,141600,0,6960,6960,6960,6960,0
20230710,141500,0,6960,6960,6960,6960,0
20230710,141400,0,6960,6960,6960,6960,0
20230710,141300,0,6960,6960,6960,6960,0
20230710,141200,0,6960,6960,6960,6960,0
20230710,141100,0,6960,6960,6960,6960,0
20230710,141000,0,6960,6960,6960,6960,0
20230710,140900,0,6960,6960,6960,6960,0
20230710,140800,0,6960,6960,6960,6960,0
20230710,140700,0,6960,6960,6960,6960,0
20230710,140600,0,6960,6960,6960,6960,0
20230710,140500,0,6960,6960,6960,6960,0
20230710,140400,0,6960,6960,6960,6960,0
20230710,140300,0,6960,6960,6960,6960,0
20230710,140200,0,6960,6960,6960,6960,0
20230710,140100,0,6960,6960,6960,6960,0
20230710,140000,0,6960,6960,6960,6960,0
20230710,135900,0,6960,6960,6960,6960,0
20230710,135800,0,6960,6960,6960,6960,0
20230710,135700,0,6960,6960,6960,6960,0
20230710,135600,0,6960,6960,6960,6960,0
20230710,135500,0,6960,6960,6960,6960,0
20230710,135400,0,6960,6960,6960,6960,0
20230710,135300,0,6960,6960,6960,6960,0
20230710,135200,0,6960,6960,6960,6960,0
20230710,135100,0,6960,6960,6960,6960,0
20230710,135000,0,6960,6960,6960,6960,0
20230710,134900,0,6960,6960,6960,6960,0
20230710,134800,0,6960,6960,6960,6960,0
20230710,134700,0,6960,6960,6960,6960,0
20230710,134600,0,6960,6960,6960,6960,0
20230710,134500,0,6960,6960,6960,6960,0
20230710,134400,0,6960,6960,6960,6960,0
20230710,134300,0,6960,6960,6960,6960,0
20230710,134200,0,6960,6960,6960,6960,0
20230710,134100,0,6960,6960,6960,6960,0
20230710,134000,0,6960,6960,6960,6960,0
20230710,133900,0,6960,6960,6960,6960,0
20230710,133800,0,6960,6960,6960,6960,0
20230710,133700,0,6960,6960,6960,6960,0
20230710,133600,0,6960,6960,6960,6960,0
20230710,133500,0,6960,6960,6960,6960,0
20230710,133400,0,6960,6960,6960,6960,0
20230710,133300,0,6960,6960,6960,6960,0
20230710,133200,0,6960,6960,6960,6960,0
20230710,133100,0,6960,6960,6960,6960,0
20230710,133000,0,6960,6960,6960,6960,0
20230710,132900,0,6960,6960,6960,6960,0
20230710,132800,0,6960,6960,6960,6960,0
20230710,132700,0,6960,6960,6960,6960,0
20230710,132600,0,6960,6960,6960,6960,0
20230710,132500,0,6960,6960,6960,6960,0
20230710,132400,0,6960,6960,6960,6960,0
20230710,132300,0,6960,6960,6960,6960,0
20230710,132200,0,6960,6960,6960,6960,0
20230710,132100,0,6960,6960,6960,6960,0
20230710,132000,0,6960,6960,6960,6960,0
20230710,131900,0,6960,6960,6960,6960,0
20230710,131800,0,6960,6960,6960,6960,0
20230710,131700,0,6960,6960,6960,6960,0
20230710,131600,0,6960,6960,6960,6960,0
20230710,131500,0,6960,6960,6960,6960,0
20230710,131400,0,6960,6960,6960,6960,0
20230710,131300,0,6960,6960,6960,6960,0
20230710,131200,0,6960,6960,6960,6960,0
20230710,131100,0,6960,6960,6960,6960,0
20230710,131000,0,6960,6960,6960,6960,0
20230710,130900,0,6960,6960,6960,6960,0
20230710,130800,0,6960,6960,6960,6960,0
20230710,130700,0,6960,6960,6960,6960,0
20230710,130600,0,6960,6960,6960,6960,0
20230710,130500,0,6960,6960,6960,6960,0
20230710,130400,0,6960,6960,6960,6960,0
20230710,130300,0,6960,6960,6960,6960,0
20230710,130200,0,6960,6960,6960,6960,0
20230710,130100,0,6960,6960,6960,6960,0
20230710,130000,0,6960,6960,6960,6960,0
20230710,125900,0,6960,6960,6960,6960,0
20230710,125800,0,6960,6960,6960,6960,0
20230710,125700,0,6960,6960,6960,6960,0
20230710,125600,0,6960,6960,6960,6960,0
20230710,125500,0,6960,6960,6960,6960,0
20230710,125400,0,6960,6960,6960,6960,0
20230710,125300,0,6960,6960,6960,6960,0
20230710,125200,0,6960,6960,6960,6960,0
20230710,125100,0,6960,6960,6960,6960,0
20230710,125000,0,6960,6960,6960,6960,0
20230710,124900,0,6960,6960,6960,6960,0
20230710,124800,0,6960,6960,6960,6960,0
20230710,124700,0,6960,6960,6960,6960,0
20230710,124600,0,6960,6960,6960,6960,0
20230710,124500,0,6960,6960,6960,6960,0
20230710,124400,0,6960,6960,6960,6960,0
20230710,124300,0,6960,6960,6960,6960,0
20230710,124200,0,6960,6960,6960,6960,0
20230710,124100,0,6960,6960,6960,6960,0
20230710,124000,0,6960,6960,6960,6960,0
20230710,123900,0,6960,6960,6960,6960,0
20230710,123800,0,6960,6960,6960,6960,0
20230710,123700,0,6960,6960,6960,6960,0
20230710,123600,0,6960,6960,6960,6960,0
20230710,123500,0,6960,6960,6960,6960,0
20230710,123400,0,6960,6960,6960,6960,0
20230710,123300,0,6960,6960,6960,6960,0
20230710,123200,0,6960,6960,6960,6960,0
20230710,123100,0,6960,6960,6960,6960,0
20230710,123000,0,6960,6960,6960,6960,0
20230710,122900,0,6960,6960,6960,6960,0
20230710,122800,0,6960,6960,6960,6960,0
20230710,122700,0,6960,6960,6960,6960,0
20230710,122600,0,6960,6960,6960,6960,0
20230710,122500,0,6960,6960,6960,6960,0
20230710,122400,0,6960,6960,6960,6960,0
20230710,122300,0,6960,6960,6960,6960,0
20230710,122200,0,6960,6960,6960,6960,0
20230710,122100,0,6960,6960,6960,6960,0
20230710,122000,0,6960,6960,6960,6960,0
20230710,121900,0,6960,6960,6960,6960,0
20230710,121800,0,6960,6960,6960,6960,0
20230710,121700,0,6960,6960,6960,6960,0
20230710,121600,0,6960,6960,6960,6960,0
20230710,121500,0,6960,6960,6960,6960,0
20230710,121400,0,6960,6960,6960,6960,0
20230710,121300,0,6960,6960,6960,6960,0
20230710,121200,0,6960,6960,6960,6960,0
20230710,121100,0,6960,6960,6960,6960,0
20230710,121000,0,6960,6960,6960,6960,0
20230710,120900,0,6960,6960,6960,6960,0
20230710,120800,0,6960,6960,6960,6960,0
20230710,120700,0,6960,6960,6960,6960,0
20230710,120600,0,6960,6960,6960,6960,0
20230710,120500,0,6960,6960,6960,6960,0
20230710,120400,0,6960,6960,6960,6960,0
20230710,120300,0,6960,6960,6960,6960,0
20230710,120200,0,6960,6960,6960,6960,0
20230710,120100,0,6960,6960,6960,6960,0
20230710,120000,0,6960,6960,6960,6960,0
20230710,115900,0,6960,6960,6960,6960,0
20230710,115800,0,6960,6960,6960,6960,0
20230710,115700,0,6960,6960,6960,6960,0
20230710,115600,0,6960,6960,6960,6960,0
20230710,115500,0,6960,6960,6960,6960,0
20230710,115400,0,6960,6960,6960,6960,0
20230710,115300,0,6960,6960,6960,6960,0
20230710,115200,0,6960,6960,6960,6960,0
20230710,115100,0,6960,6960,6960,6960,0
20230710,115000,0,6960,6960,6960,6960,0
20230710,114900,0,6960,6960,6960,6960,0
20230710,114800,0,6960,6960,6960,6960,0
20230710,114700,0,6960,6960,6960,6960,0
20230710,114600,0,6960,6960,6960,6960,0
20230710,114500,0,6960,6960,6960,6960,0
20230710,114400,0,6960,6960,6960,6960,0
20230710,114300,0,6960,6960,6960,6960,0
20230710,114200,0,6960,6960,6960,6960,0
20230710,114100,0,6960,6960,6960,6960,0
20230710,114000,0,6960,6960,6960,6960,0
20230710,113900,0,6960,6960,6960,6960,0
20230710,113800,0,6960,6960,6960,6960,0
20230710,113700,0,6960,6960,6960,6960,0
20230710,113600,0,6960,6960,6960,6960,0
20230710,113500,0,6960,6960,6960,6960,0
20230710,113400,0,6960,6960,6960,6960,0
20230710,113300,0,6960,6960,6960,6960,0
20230710,113200,0,6960,6960,6960,6960,0
20230710,113100,0,6960,6960,6960,6960,0
20230710,113000,0,6960,6960,6960,6960,0
20230710,112900,0,6960,6960,6960,6960,0
20230710,112800,0,6960,6960,6960,6960,0
20230710,112700,0,6960,6960,6960,6960,0
20230710,112600,0,6960,6960,6960,6960,0
20230710,112500,0,6960,6960,6960,6960,0
20230710,112400,0,6960,6960,6960,6960,0
20230710,112300,0,6960,6960,6960,6960,0
20230710,112200,0,6960,6960,6960,6960,0
20230710,112100,0,6960,6960,6960,6960,0
20230710,112000,0,6960,6960,6960,6960,0
20230710,111900,0,6960,6960,6960,6960,0
20230710,111800,0,6960,6960,6960,6960,0
20230710,111700,0,6960,6960,6960,6960,0
20230710,111600,0,6960,6960,6960,6960,0
20230710,111500,0,6960,6960,6960,6960,0
20230710,111400,0,6960,6960,6960,6960,0
20230710,111300,0,6960,6960,6960,6960,0
20230710,111200,0,6960,6960,6960,6960,0
20230710,111100,0,6960,6960,6960,6960,0
20230710,111000,0,6960,6960,6960,6960,0
20230710,110900,0,6960,6960,6960,6960,0
20230710,110800,0,6960,6960,6960,6960,0
20230710,110700,0,6960,6960,6960,6960,0
20230710,110600,0,6960,6960,6960,6960,0
20230710,110500,0,6960,6960,6960,6960,0
20230710,110400,0,6960,6960,6960,6960,0
20230710,110300,0,6960,6960,6960,6960,0
20230710,110200,0,6960,6960,6960,6960,0
20230710,110100,0,6960,6960,6960,6960,0
20230710,110000,0,6960,6960,6960,6960,0
20230710,105900,0,6960,6960,6960,6960,0
20230710,105800,0,6960,6960,6960,6960,0
20230710,105700,0,6960,6960,6960,6960,0
20230710,105600,0,6960,6960,6960,6960,0
20230710,105500,0,6960,6960,6960,6960,0
20230710,105400,0,6960,6960,6960,6960,0
20230710,105300,0,6960,6960,6960,6960,0
20230710,105200,0,6960,6960,6960,6960,0
20230710,105100,0,6960,6960,6960,6960,0
20230710,105000,0,6960,6960,6960,6960,0
20230710,104900,0,6960,6960,6960,6960,0
20230710,104800,0,6960,6960,6960,6960,0
20230710,104700,0,6960,6960,6960,6960,0
20230710,104600,0,6960,6960,6960,6960,0
20230710,104500,0,6960,6960,6960,6960,0
20230710,104400,0,6960,6960,6960,6960,0
20230710,104300,0,6960,6960,6960,6960,0
20230710,104200,0,6960,6960,6960,6960,0
20230710,104100,0,6960,6960,6960,6960,0
20230710,104000,0,6960,6960,6960,6960,0
20230710,103900,0,6960,6960,6960,6960,0
20230710,103800,0,6960,6960,6960,6960,0
20230710,103700,0,6960,6960,6960,6960,0
20230710,103600,0,6960,6960,6960,6960,0
20230710,103500,0,6960,6960,6960,6960,0
20230710,103400,0,6960,6960,6960,6960,0
20230710,103300,0,6960,6960,6960,6960,0
20230710,103200,0,6960,6960,6960,6960,0
20230710,103100,0,6960,6960,6960,6960,0
20230710,103000,0,6960,6960,6960,6960,0
20230710,102900,0,6960,6960,6960,6960,0
20230710,102800,0,6960,6960,6960,6960,0
20230710,102700,0,6960,6960,6960,6960,0
20230710,102600,0,6960,6960,6960,6960,0
20230710,102500,0,6960,6960,6960,6960,0
20230710,102400,0,6960,6960,6960,6960,0
20230710,102300,0,6960,6960,6960,6960,0
20230710,102200,0,6960,6960,6960,6960,0
20230710,102100,0,6960,6960,6960,6960,0
20230710,102000,0,6960,6960,6960,6960,0
20230710,101900,0,6960,6960,6960,6960,0
20230710,101800,0,6960,6960,6960,6960,0
20230710,101700,0,6960,6960,6960,6960,0
20230710,101600,0,6960,6960,6960,6960,0
20230710,101500,0,6960,6960,6960,6960,0
20230710,101400,0,6960,6960,6960,6960,0
20230710,101300,0,6960,6960,6960,6960,0
20230710,101200,0,6960,6960,6960,6960,0
20230710,101100,0,6960,6960,6960,6960,0
20230710,101000,0,6960,6960,6960,6960,0
20230710,100900,0,6960,6960,6960,6960,0
20230710,100800,0,6960,6960,6960,6960,0
20230710,100700,0,6960,6960,6960,6960,0
20230710,100600,0,6960,6960,6960,6960,0
20230710,100500,0,6960,6960,6960,6960,0
20230710,100400,0,6960,6960,6960,6960,0
20230710,100300,0,6960,6960,6960,6960,0
20230710,100200,0,6960,6960,6960,6960,0
20230710,100100,0,6960,6960,6960,6960,0
20230710,100000,0,6960,6960,6960,6960,0
20230710,095900,0,6960,6960,6960,6960,0
20230710,095800,0,6960,6960,6960,6960,0
20230710,095700,0,6960,6960,6960,6960,0
20230710,095600,0,6960,6960,6960,6960,0
20230710,095500,0,6960,6960,6960,6960,0
20230710,095400,0,6960,6960,6960,6960,0
20230710,095300,0,6960,6960,6960,6960,0
20230710,095200,0,6960,6960,6960,6960,0
20230710,095100,0,6960,6960,6960,6960,0
20230710,095000,0,6960,6960,6960,6960,0
20230710,094900,0,6960,6960,6960,6960,0
20230710,094800,0,6960,6960,6960,6960,0
20230710,094700,0,6960,6960,6960,6960,0
20230710,094600,0,6960,6960,6960,6960,0
20230710,094500,0,6960,6960,6960,6960,0
20230710,094400,0,6960,6960,6960,6960,0
20230710,094300,0,6960,6960,6960,6960,0
20230710,094200,0,6960,6960,6960,6960,0
20230710,094100,0,6960,6960,6960,6960,0
20230710,094000,0,6960,6960,6960,6960,0
20230710,093900,0,6960,6960,6960,6960,0
20230710,093800,0,6960,6960,6960,6960,0
20230710,093700,0,6960,6960,6960,6960,0
20230710,093600,0,6960,6960,6960,6960,0
20230710,093500,0,6960,6960,6960,6960,0
20230710,093400,0,6960,6960,6960,6960,0
20230710,093300,0,6960,6960,6960,6960,0
20230710,093200,0,6960,6960,6960,6960,0
20230710,093100,0,6960,6960,6960,6960,0
20230710,093000,0,6960,6960,6960,6960,0
20230710,092900,0,6960,6960,6960,6960,0
20230710,092800,0,6960,6960,6960,6960,0
20230710,092700,0,6960,6960,6960,6960,0
20230710,092600,0,6960,6960,6960,6960,0
20230710,092500,0,6960,6960,6960,6960,0
20230710,092400,0,6960,6960,6960,6960,0
20230710,092300,0,6960,6960,6960,6960,0
20230710,092200,0,6960,6960,6960,6960,0
20230710,092100,0,6960,6960,6960,6960,0
20230710,092000,0,6960,6960,6960,6960,0
20230710,091900,0,6960,6960,6960,6960,0
20230710,091800,0,6960,6960,6960,6960,0
20230710,091700,0,6960,6960,6960,6960,0
20230710,091600,0,6960,6960,6960,6960,0
20230710,091500,0,6960,6960,6960,6960,0
20230710,091400,0,6960,6960,6960,6960,0
20230710,091300,0,6960,6960,6960,6960,0
20230710,091200,0,6960,6960,6960,6960,0
20230710,091100,0,6960,6960,6960,6960,0
20230710,091000,0,6960,6960,6960,6960,0
20230710,090900,0,6960,6960,6960,6960,0
20230710,090800,0,6960,6960,6960,6960,0
20230710,090700,0,6960,6960,6960,6960,0
20230710,090600,0,6960,6960,6960,6960,0
20230710,090500,0,6960,6960,6960,6960,0
20230710,090400,0,6960,6960,6960,6960,0
20230710,090300,0,6960,6960,6960,6960,0
20230710,090200,0,6960,6960,6960,6960,0
20230710,090100,0,6960,6960,6960,6960,0
20230710,090000,0,6960,6960,6960,6960,0