KissMeData/086220/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194800,474404,2100,2045,2100,2045,20
20230713,194700,474404,2100,2100,2100,2100,0
20230713,194600,474404,2100,2100,2100,2100,0
20230713,194500,474404,2100,2100,2100,2100,0
20230713,194400,474404,2100,2100,2100,2100,0
20230713,194300,474404,2100,2100,2100,2100,0
20230713,194200,474404,2100,2100,2100,2100,0
20230713,194100,474404,2100,2100,2100,2100,0
20230713,194000,474404,2100,2100,2100,2100,0
20230713,193900,474404,2100,2100,2100,2100,0
20230713,193800,474404,2100,2100,2100,2100,0
20230713,193700,474404,2100,2100,2100,2100,0
20230713,193600,474404,2100,2100,2100,2100,0
20230713,193500,474404,2100,2100,2100,2100,0
20230713,193400,474404,2100,2100,2100,2100,0
20230713,193300,474404,2100,2100,2100,2100,0
20230713,193200,474404,2100,2100,2100,2100,0
20230713,193100,474404,2100,2100,2100,2100,0
20230713,193000,474404,2100,2100,2100,2100,0
20230713,192900,474404,2100,2100,2100,2100,0
20230713,192800,474404,2100,2100,2100,2100,0
20230713,192700,474404,2100,2100,2100,2100,0
20230713,192600,474404,2100,2100,2100,2100,0
20230713,192500,474404,2100,2100,2100,2100,0
20230713,192400,474404,2100,2100,2100,2100,0
20230713,192300,474404,2100,2100,2100,2100,0
20230713,192200,474404,2100,2100,2100,2100,0
20230713,192100,474404,2100,2100,2100,2100,0
20230713,192000,474404,2100,2100,2100,2100,0
20230713,191900,474404,2100,2100,2100,2100,0
20230713,191800,474404,2100,2045,2100,2045,20
20230713,191700,474404,2100,2100,2100,2100,0
20230713,191600,474404,2100,2100,2100,2100,0
20230713,191500,474404,2100,2100,2100,2100,0
20230713,191400,474404,2100,2100,2100,2100,0
20230713,191300,474404,2100,2100,2100,2100,0
20230713,191200,474404,2100,2100,2100,2100,0
20230713,191100,474404,2100,2100,2100,2100,0
20230713,191000,474404,2100,2100,2100,2100,0
20230713,190900,474404,2100,2100,2100,2100,0
20230713,190800,474404,2100,2100,2100,2100,0
20230713,190700,474404,2100,2100,2100,2100,0
20230713,190600,474404,2100,2100,2100,2100,0
20230713,190500,474404,2100,2100,2100,2100,0
20230713,190400,474404,2100,2100,2100,2100,0
20230713,190300,474404,2100,2100,2100,2100,0
20230713,190200,474404,2100,2100,2100,2100,0
20230713,190100,474404,2100,2100,2100,2100,0
20230713,190000,474404,2100,2100,2100,2100,0
20230713,185900,474404,2100,2100,2100,2100,0
20230713,185800,474404,2100,2100,2100,2100,0
20230713,185700,474404,2100,2100,2100,2100,0
20230713,185600,474404,2100,2100,2100,2100,0
20230713,185500,474404,2100,2100,2100,2100,0
20230713,185400,474404,2100,2100,2100,2100,0
20230713,185300,474404,2100,2100,2100,2100,0
20230713,185200,474404,2100,2100,2100,2100,0
20230713,185100,474404,2100,2100,2100,2100,0
20230713,185000,474404,2100,2100,2100,2100,0
20230713,184900,474404,2100,2100,2100,2100,0
20230713,184800,474404,2100,2045,2100,2045,20
20230713,184700,474404,2100,2100,2100,2100,0
20230713,184600,474404,2100,2100,2100,2100,0
20230713,184500,474404,2100,2100,2100,2100,0
20230713,184400,474404,2100,2100,2100,2100,0
20230713,184300,474404,2100,2100,2100,2100,0
20230713,184200,474404,2100,2100,2100,2100,0
20230713,184100,474404,2100,2100,2100,2100,0
20230713,184000,474404,2100,2100,2100,2100,0
20230713,183900,474404,2100,2100,2100,2100,0
20230713,183800,474404,2100,2100,2100,2100,0
20230713,183700,474404,2100,2100,2100,2100,0
20230713,183600,474404,2100,2100,2100,2100,0
20230713,183500,474404,2100,2100,2100,2100,0
20230713,183400,474404,2100,2100,2100,2100,0
20230713,183300,474404,2100,2100,2100,2100,0
20230713,183200,474404,2100,2100,2100,2100,0
20230713,183100,474404,2100,2100,2100,2100,0
20230713,183000,474404,2100,2100,2100,2100,0
20230713,182900,474404,2100,2100,2100,2100,0
20230713,182800,474404,2100,2100,2100,2100,0
20230713,182700,474404,2100,2100,2100,2100,0
20230713,182600,474404,2100,2100,2100,2100,0
20230713,182500,474404,2100,2100,2100,2100,0
20230713,182400,474404,2100,2100,2100,2100,0
20230713,182300,474404,2100,2100,2100,2100,0
20230713,182200,474404,2100,2100,2100,2100,0
20230713,182100,474404,2100,2100,2100,2100,0
20230713,182000,474404,2100,2100,2100,2100,0
20230713,181900,474404,2100,2100,2100,2100,0
20230713,181800,474404,2100,2045,2100,2045,20
20230713,181700,474404,2100,2100,2100,2100,0
20230713,181600,474404,2100,2100,2100,2100,0
20230713,181500,474404,2100,2100,2100,2100,0
20230713,181400,474404,2100,2100,2100,2100,0
20230713,181300,474404,2100,2100,2100,2100,0
20230713,181200,474404,2100,2100,2100,2100,0
20230713,181100,474404,2100,2100,2100,2100,0
20230713,181000,474404,2100,2100,2100,2100,0
20230713,180900,474404,2100,2100,2100,2100,0
20230713,180800,474404,2100,2100,2100,2100,0
20230713,180700,474404,2100,2100,2100,2100,0
20230713,180600,474404,2100,2100,2100,2100,0
20230713,180500,474404,2100,2100,2100,2100,0
20230713,180400,474404,2100,2100,2100,2100,0
20230713,180300,474404,2100,2100,2100,2100,0
20230713,180200,474404,2100,2100,2100,2100,0
20230713,180100,474404,2100,2100,2100,2100,0
20230713,180000,474404,2100,2100,2100,2100,0
20230713,175900,474404,2100,2100,2100,2100,0
20230713,175800,474404,2100,2100,2100,2100,0
20230713,175700,474404,2100,2100,2100,2100,0
20230713,175600,474404,2100,2100,2100,2100,0
20230713,175500,474404,2100,2100,2100,2100,0
20230713,175400,474404,2100,2100,2100,2100,0
20230713,175300,474404,2100,2100,2100,2100,0
20230713,175200,474404,2100,2100,2100,2100,0
20230713,175100,474404,2100,2100,2100,2100,0
20230713,175000,474404,2100,2100,2100,2100,0
20230713,174900,474404,2100,2100,2100,2100,0
20230713,174800,474404,2100,2045,2100,2045,20
20230713,174700,474404,2100,2100,2100,2100,0
20230713,174600,474404,2100,2100,2100,2100,0
20230713,174500,474404,2100,2100,2100,2100,0
20230713,174400,474404,2100,2100,2100,2100,0
20230713,174300,474404,2100,2100,2100,2100,0
20230713,174200,474404,2100,2100,2100,2100,0
20230713,174100,474404,2100,2100,2100,2100,0
20230713,174000,474404,2100,2100,2100,2100,0
20230713,173900,474404,2100,2100,2100,2100,0
20230713,173800,474404,2100,2100,2100,2100,0
20230713,173700,474404,2100,2100,2100,2100,0
20230713,173600,474404,2100,2100,2100,2100,0
20230713,173500,474404,2100,2100,2100,2100,0
20230713,173400,474404,2100,2100,2100,2100,0
20230713,173300,474404,2100,2100,2100,2100,0
20230713,173200,474404,2100,2100,2100,2100,0
20230713,173100,474404,2100,2100,2100,2100,0
20230713,173000,474404,2100,2100,2100,2100,0
20230713,172900,474404,2100,2100,2100,2100,0
20230713,172800,474404,2100,2100,2100,2100,0
20230713,172700,474404,2100,2100,2100,2100,0
20230713,172600,474404,2100,2100,2100,2100,0
20230713,172500,474404,2100,2100,2100,2100,0
20230713,172400,474404,2100,2100,2100,2100,0
20230713,172300,474404,2100,2100,2100,2100,0
20230713,172200,474404,2100,2100,2100,2100,0
20230713,172100,474404,2100,2100,2100,2100,0
20230713,172000,474404,2100,2100,2100,2100,0
20230713,171900,474404,2100,2100,2100,2100,0
20230713,171800,474404,2100,2045,2100,2045,20
20230713,171700,474404,2100,2100,2100,2100,0
20230713,171600,474404,2100,2100,2100,2100,0
20230713,171500,474404,2100,2100,2100,2100,0
20230713,171400,474404,2100,2100,2100,2100,0
20230713,171300,474404,2100,2100,2100,2100,0
20230713,171200,474404,2100,2100,2100,2100,0
20230713,171100,474404,2100,2100,2100,2100,0
20230713,171000,474404,2100,2100,2100,2100,0
20230713,170900,474404,2100,2100,2100,2100,0
20230713,170800,474404,2100,2100,2100,2100,0
20230713,170700,474404,2100,2100,2100,2100,0
20230713,170600,474404,2100,2100,2100,2100,0
20230713,170500,474404,2100,2100,2100,2100,0
20230713,170400,474404,2100,2100,2100,2100,0
20230713,170300,474404,2100,2100,2100,2100,0
20230713,170200,474404,2100,2100,2100,2100,0
20230713,170100,474404,2100,2100,2100,2100,0
20230713,170000,474404,2100,2100,2100,2100,0
20230713,165900,474404,2100,2100,2100,2100,0
20230713,165800,474404,2100,2100,2100,2100,0
20230713,165700,474404,2100,2100,2100,2100,0
20230713,165600,474404,2100,2100,2100,2100,0
20230713,165500,474404,2100,2100,2100,2100,0
20230713,165400,474404,2100,2100,2100,2100,0
20230713,165300,474404,2100,2100,2100,2100,0
20230713,165200,474404,2100,2100,2100,2100,0
20230713,165100,474404,2100,2100,2100,2100,0
20230713,165000,474404,2100,2100,2100,2100,0
20230713,164900,474404,2100,2100,2100,2100,0
20230713,164800,474404,2100,2045,2100,2045,20
20230713,164700,474404,2100,2100,2100,2100,0
20230713,164600,474404,2100,2100,2100,2100,0
20230713,164500,474404,2100,2100,2100,2100,0
20230713,164400,474404,2100,2100,2100,2100,0
20230713,164300,474404,2100,2100,2100,2100,0
20230713,164200,474404,2100,2100,2100,2100,0
20230713,164100,474404,2100,2100,2100,2100,0
20230713,164000,474404,2100,2100,2100,2100,0
20230713,163900,474404,2100,2100,2100,2100,0
20230713,163800,474404,2100,2100,2100,2100,0
20230713,163700,474404,2100,2100,2100,2100,0
20230713,163600,474404,2100,2100,2100,2100,0
20230713,163500,474404,2100,2100,2100,2100,0
20230713,163400,474404,2100,2100,2100,2100,0
20230713,163300,474404,2100,2100,2100,2100,0
20230713,163200,474404,2100,2100,2100,2100,0
20230713,163100,474404,2100,2100,2100,2100,0
20230713,163000,474404,2100,2100,2100,2100,0
20230713,162900,474404,2100,2100,2100,2100,0
20230713,162800,474404,2100,2100,2100,2100,0
20230713,162700,474404,2100,2100,2100,2100,0
20230713,162600,474404,2100,2100,2100,2100,0
20230713,162500,474404,2100,2100,2100,2100,0
20230713,162400,474404,2100,2100,2100,2100,0
20230713,162300,474404,2100,2100,2100,2100,0
20230713,162200,474404,2100,2100,2100,2100,0
20230713,162100,474404,2100,2100,2100,2100,0
20230713,162000,474404,2100,2100,2100,2100,0
20230713,161900,474404,2100,2100,2100,2100,0
20230713,161800,474404,2100,2045,2100,2045,20
20230713,161700,474404,2100,2100,2100,2100,0
20230713,161600,474404,2100,2100,2100,2100,0
20230713,161500,474404,2100,2100,2100,2100,0
20230713,161400,474404,2100,2100,2100,2100,0
20230713,161300,474404,2100,2100,2100,2100,0
20230713,161200,474404,2100,2100,2100,2100,0
20230713,161100,474404,2100,2100,2100,2100,0
20230713,161000,474404,2100,2100,2100,2100,0
20230713,160900,474404,2100,2100,2100,2100,0
20230713,160800,474404,2100,2100,2100,2100,0
20230713,160700,474404,2100,2100,2100,2100,0
20230713,160600,474404,2100,2100,2100,2100,0
20230713,160500,474404,2100,2100,2100,2100,0
20230713,160400,474404,2100,2100,2100,2100,0
20230713,160300,474404,2100,2100,2100,2100,0
20230713,160200,474404,2100,2100,2100,2100,0
20230713,160100,474404,2100,2100,2100,2100,0
20230713,160000,474404,2100,2100,2100,2100,0
20230713,155900,474404,2100,2100,2100,2100,0
20230713,155800,474404,2100,2100,2100,2100,0
20230713,155700,474404,2100,2100,2100,2100,0
20230713,155600,474404,2100,2100,2100,2100,0
20230713,155500,474404,2100,2100,2100,2100,0
20230713,155400,474404,2100,2100,2100,2100,0
20230713,155300,474404,2100,2100,2100,2100,0
20230713,155200,474404,2100,2100,2100,2100,0
20230713,155100,474404,2100,2100,2100,2100,0
20230713,155000,474404,2100,2100,2100,2100,0
20230713,154900,474404,2100,2100,2100,2100,0
20230713,154800,474404,2100,2045,2100,2045,20
20230713,154700,474404,2100,2100,2100,2100,0
20230713,154600,474404,2100,2100,2100,2100,0
20230713,154500,474404,2100,2100,2100,2100,0
20230713,154400,474404,2100,2100,2100,2100,0
20230713,154300,474404,2100,2100,2100,2100,0
20230713,154200,474404,2100,2100,2100,2100,0
20230713,154100,474404,2100,2100,2100,2100,0
20230713,154000,474404,2100,2100,2100,2100,0
20230713,153900,474404,2100,2100,2100,2100,0
20230713,153800,474404,2100,2100,2100,2100,0
20230713,153700,474404,2100,2100,2100,2100,0
20230713,153600,474404,2100,2100,2100,2100,0
20230713,153500,474404,2100,2100,2100,2100,0
20230713,153400,474404,2100,2100,2100,2100,0
20230713,153300,474404,2100,2100,2100,2100,0
20230713,153200,474404,2100,2100,2100,2100,0
20230713,153100,474404,2100,2100,2100,2100,0
20230713,153000,474404,2100,2100,2100,2100,0
20230713,152900,474404,2100,2100,2100,2100,0
20230713,152800,474404,2100,2100,2100,2100,0
20230713,152700,474404,2100,2100,2100,2100,0
20230713,152600,474404,2100,2100,2100,2100,0
20230713,152500,474404,2100,2100,2100,2100,0
20230713,152400,474404,2100,2100,2100,2100,0
20230713,152300,474404,2100,2100,2100,2100,0
20230713,152200,474404,2100,2100,2100,2100,0
20230713,152100,474404,2100,2100,2100,2100,0
20230713,152000,474404,2100,2100,2100,2100,0
20230713,151900,474404,2100,2100,2100,2100,0
20230713,151800,474404,2100,2100,2100,2100,0
20230713,151700,474404,2100,2100,2100,2100,0
20230713,151600,474404,2100,2100,2100,2100,0
20230713,151500,474404,2100,2100,2100,2100,0
20230713,151400,474404,2100,2100,2100,2100,0
20230713,151300,474404,2100,2100,2100,2100,0
20230713,151200,474404,2100,2100,2100,2100,0
20230713,151100,474404,2100,2100,2100,2100,0
20230713,151000,474404,2100,2100,2100,2100,0
20230713,150900,474404,2100,2100,2100,2100,0
20230713,150800,474404,2100,2100,2100,2100,0
20230713,150700,474404,2100,2100,2100,2100,0
20230713,150600,474404,2100,2100,2100,2100,0
20230713,150500,474404,2100,2100,2100,2100,0
20230713,150400,474404,2100,2100,2100,2100,0
20230713,150300,474404,2100,2100,2100,2100,0
20230713,150200,474404,2100,2100,2100,2100,0
20230713,150100,474404,2100,2100,2100,2100,0
20230713,150000,474404,2100,2100,2100,2100,0
20230713,145900,474404,2100,2100,2100,2100,0
20230713,145800,474404,2100,2100,2100,2100,0
20230713,145700,474404,2100,2100,2100,2100,0
20230713,145600,474404,2100,2100,2100,2100,0
20230713,145500,474404,2100,2100,2100,2100,0
20230713,145400,474404,2100,2100,2100,2100,0
20230713,145300,474404,2100,2100,2100,2100,0
20230713,145200,474404,2100,2100,2100,2100,0
20230713,145100,474404,2100,2100,2100,2100,0
20230713,145000,474404,2100,2100,2100,2100,0
20230713,144900,474404,2100,2100,2100,2100,0
20230713,144800,474404,2100,2100,2100,2100,0
20230713,144700,474404,2100,2100,2100,2100,0
20230713,144600,474404,2100,2100,2100,2100,0
20230713,144500,474404,2100,2100,2100,2100,0
20230713,144400,474404,2100,2100,2100,2100,0
20230713,144300,474404,2100,2100,2100,2100,0
20230713,144200,474404,2100,2100,2100,2100,0
20230713,144100,474404,2100,2100,2100,2100,0
20230713,144000,474404,2100,2100,2100,2100,0
20230713,143900,474404,2100,2100,2100,2100,0
20230713,143800,474404,2100,2100,2100,2100,0
20230713,143700,474404,2100,2100,2100,2100,0
20230713,143600,474404,2100,2100,2100,2100,0
20230713,143500,474404,2100,2100,2100,2100,0
20230713,143400,474404,2100,2100,2100,2100,0
20230713,143300,474404,2100,2100,2100,2100,0
20230713,143200,474404,2100,2100,2100,2100,0
20230713,143100,474404,2100,2100,2100,2100,0
20230713,143000,474404,2100,2100,2100,2100,0
20230713,142900,474404,2100,2100,2100,2100,0
20230713,142800,474404,2100,2100,2100,2100,0
20230713,142700,474404,2100,2100,2100,2100,0
20230713,142600,474404,2100,2100,2100,2100,0
20230713,142500,474404,2100,2100,2100,2100,0
20230713,142400,474404,2100,2100,2100,2100,0
20230713,142300,474404,2100,2100,2100,2100,0
20230713,142200,474404,2100,2100,2100,2100,0
20230713,142100,474404,2100,2100,2100,2100,0
20230713,142000,474404,2100,2100,2100,2100,0
20230713,141900,474404,2100,2100,2100,2100,0
20230713,141800,474404,2100,2100,2100,2100,0
20230713,141700,474404,2100,2100,2100,2100,0
20230713,141600,474404,2100,2100,2100,2100,0
20230713,141500,474404,2100,2100,2100,2100,0
20230713,141400,474404,2100,2100,2100,2100,0
20230713,141300,474404,2100,2100,2100,2100,0
20230713,141200,474404,2100,2100,2100,2100,0
20230713,141100,474404,2100,2100,2100,2100,0
20230713,141000,474404,2100,2100,2100,2100,0
20230713,140900,474404,2100,2100,2100,2100,0
20230713,140800,474404,2100,2100,2100,2100,0
20230713,140700,474404,2100,2100,2100,2100,0
20230713,140600,474404,2100,2100,2100,2100,0
20230713,140500,474404,2100,2100,2100,2100,0
20230713,140400,474404,2100,2100,2100,2100,0
20230713,140300,474404,2100,2100,2100,2100,0
20230713,140200,474404,2100,2100,2100,2100,0
20230713,140100,474404,2100,2100,2100,2100,0
20230713,140000,474404,2100,2100,2100,2100,0
20230713,135900,474404,2100,2100,2100,2100,0
20230713,135800,474404,2100,2100,2100,2100,0
20230713,135700,474404,2100,2100,2100,2100,0
20230713,135600,474404,2100,2100,2100,2100,0
20230713,135500,474404,2100,2100,2100,2100,0
20230713,135400,474404,2100,2100,2100,2100,0
20230713,135300,474404,2100,2100,2100,2100,0
20230713,135200,474404,2100,2100,2100,2100,0
20230713,135100,474404,2100,2100,2100,2100,0
20230713,135000,474404,2100,2100,2100,2100,0
20230713,134900,474404,2100,2100,2100,2100,0
20230713,134800,474404,2100,2100,2100,2100,0
20230713,134700,474404,2100,2100,2100,2100,0
20230713,134600,474404,2100,2100,2100,2100,0
20230713,134500,474404,2100,2100,2100,2100,0
20230713,134400,474404,2100,2100,2100,2100,0
20230713,134300,474404,2100,2100,2100,2100,0
20230713,134200,474404,2100,2100,2100,2100,0
20230713,134100,474404,2100,2100,2100,2100,0
20230713,134000,474404,2100,2100,2100,2100,0
20230713,133900,474404,2100,2100,2100,2100,0
20230713,133800,474404,2100,2100,2100,2100,0
20230713,133700,474404,2100,2100,2100,2100,0
20230713,133600,474404,2100,2100,2100,2100,0
20230713,133500,474404,2100,2100,2100,2100,0
20230713,133400,474404,2100,2100,2100,2100,0
20230713,133300,474404,2100,2100,2100,2100,0
20230713,133200,474404,2100,2100,2100,2100,0
20230713,133100,474404,2100,2100,2100,2100,0
20230713,133000,474404,2100,2100,2100,2100,0
20230713,132900,474404,2100,2100,2100,2100,0
20230713,132800,474404,2100,2100,2100,2100,0
20230713,132700,474404,2100,2100,2100,2100,0
20230713,132600,474404,2100,2100,2100,2100,0
20230713,132500,474404,2100,2100,2100,2100,0
20230713,132400,474404,2100,2100,2100,2100,0
20230713,132300,474404,2100,2100,2100,2100,0
20230713,132200,474404,2100,2100,2100,2100,0
20230713,132100,474404,2100,2100,2100,2100,0
20230713,132000,474404,2100,2045,2100,2045,20
20230713,131900,433364,1914,1914,1914,1914,0
20230713,131800,433364,1914,1914,1914,1914,0
20230713,131700,433364,1914,1914,1914,1914,0
20230713,131600,433364,1914,1914,1914,1914,0
20230713,131500,433364,1914,1914,1914,1914,0
20230713,131400,433364,1914,1914,1914,1914,0
20230713,131300,433364,1914,1914,1914,1914,0
20230713,131200,433364,1914,1914,1914,1914,0
20230713,131100,433364,1914,1914,1914,1914,0
20230713,131000,433364,1914,1914,1914,1914,0
20230713,130900,433364,1914,1914,1914,1914,0
20230713,130800,433364,1914,1914,1914,1914,0
20230713,130700,433364,1914,1914,1914,1914,0
20230713,130600,433364,1914,1914,1914,1914,0
20230713,130500,433364,1914,1914,1914,1914,0
20230713,130400,433364,1914,1914,1914,1914,0
20230713,130300,433364,1914,1914,1914,1914,0
20230713,130200,433364,1914,1914,1914,1914,0
20230713,130100,433364,1914,1914,1914,1914,0
20230713,130000,433364,1914,1914,1914,1914,0
20230713,125900,433364,1914,1914,1914,1914,0
20230713,125800,433364,1914,1914,1914,1914,0
20230713,125700,433364,1914,1914,1914,1914,0
20230713,125600,433364,1914,1914,1914,1914,0
20230713,125500,433364,1914,1914,1914,1914,0
20230713,125400,433364,1914,1914,1914,1914,0
20230713,125300,433364,1914,1914,1914,1914,0
20230713,125200,433364,1914,1914,1914,1914,0
20230713,125100,433364,1914,1914,1914,1914,0
20230713,125000,433364,1914,1914,1914,1914,0
20230713,124900,433364,1914,1914,1914,1914,0
20230713,124800,433364,1914,1914,1914,1914,0
20230713,124700,433364,1914,1914,1914,1914,0
20230713,124600,433364,1914,1914,1914,1914,0
20230713,124500,433364,1914,1914,1914,1914,0
20230713,124400,433364,1914,1914,1914,1914,0
20230713,124300,433364,1914,1914,1914,1914,0
20230713,124200,433364,1914,1914,1914,1914,0
20230713,124100,433364,1914,1914,1914,1914,0
20230713,124000,433364,1914,1914,1914,1914,0
20230713,123900,433364,1914,1914,1914,1914,0
20230713,123800,433364,1914,1914,1914,1914,0
20230713,123700,433364,1914,1914,1914,1914,0
20230713,123600,433364,1914,1914,1914,1914,0
20230713,123500,433364,1914,1914,1914,1914,0
20230713,123400,433364,1914,1914,1914,1914,0
20230713,123300,433364,1914,1914,1914,1914,0
20230713,123200,433364,1914,1914,1914,1914,0
20230713,123100,433364,1914,1914,1914,1914,0
20230713,123000,433364,1914,1914,1914,1914,0
20230713,122900,433364,1914,1914,1914,1914,0
20230713,122800,433364,1914,1914,1914,1914,0
20230713,122700,433364,1914,1914,1914,1914,0
20230713,122600,433364,1914,1914,1914,1914,0
20230713,122500,433364,1914,1914,1914,1914,0
20230713,122400,433364,1914,1914,1914,1914,0
20230713,122300,433364,1914,1914,1914,1914,0
20230713,122200,433364,1914,1914,1914,1914,0
20230713,122100,433364,1914,1914,1914,1914,0
20230713,122000,433364,1914,1914,1914,1914,0
20230713,121900,433364,1914,1914,1914,1914,0
20230713,121800,433364,1914,1914,1914,1914,0
20230713,121700,433364,1914,1914,1914,1914,0
20230713,121600,433364,1914,1914,1914,1914,0
20230713,121500,433364,1914,1914,1914,1914,0
20230713,121400,433364,1914,1914,1914,1914,0
20230713,121300,433364,1914,1914,1914,1914,0
20230713,121200,433364,1914,1914,1914,1914,0
20230713,121100,433364,1914,1914,1914,1914,0
20230713,121000,433364,1914,1914,1914,1914,0
20230713,120900,433364,1914,1914,1914,1914,0
20230713,120800,433364,1914,1914,1914,1914,0
20230713,120700,433364,1914,1914,1914,1914,0
20230713,120600,433364,1914,1914,1914,1914,0
20230713,120500,433364,1914,1914,1914,1914,0
20230713,120400,433364,1914,1914,1914,1914,0
20230713,120300,433364,1914,1914,1914,1914,0
20230713,120200,433364,1914,1914,1914,1914,0
20230713,120100,433364,1914,1914,1914,1914,0
20230713,120000,433364,1914,1914,1914,1914,0
20230713,115900,433364,1914,1914,1914,1914,0
20230713,115800,433364,1914,1914,1914,1914,0
20230713,115700,433364,1914,1914,1914,1914,0
20230713,115600,433364,1914,1914,1914,1914,0
20230713,115500,433364,1914,1914,1914,1914,0
20230713,115400,433364,1914,1914,1914,1914,0
20230713,115300,433364,1914,1914,1914,1914,0
20230713,115200,433364,1914,1914,1914,1914,0
20230713,115100,433364,1914,1914,1914,1914,0
20230713,115000,433364,1914,1914,1914,1914,0
20230713,114900,433364,1914,1914,1914,1914,0
20230713,114800,433364,1914,1914,1914,1914,0
20230713,114700,433364,1914,1914,1914,1914,0
20230713,114600,433364,1914,1914,1914,1914,0
20230713,114500,433364,1914,1914,1914,1914,0
20230713,114400,433364,1914,1914,1914,1914,0
20230713,114300,433364,1914,1914,1914,1914,0
20230713,114200,433364,1914,1914,1914,1914,0
20230713,114100,433364,1914,1914,1914,1914,0
20230713,114000,433364,1914,1914,1914,1914,0
20230713,113900,433364,1914,1914,1914,1914,0
20230713,113800,433364,1914,1914,1914,1914,0
20230713,113700,433364,1914,1914,1914,1914,0
20230713,113600,433364,1914,1914,1914,1914,0
20230713,113500,433364,1914,1914,1914,1914,0
20230713,113400,433364,1914,1914,1914,1914,0
20230713,113300,433364,1914,1914,1914,1914,0
20230713,113200,433364,1914,1914,1914,1914,0
20230713,113100,433364,1914,1914,1914,1914,0
20230713,113000,433364,1914,1914,1914,1914,0
20230713,112900,433364,1914,1914,1914,1914,0
20230713,112800,433364,1914,1914,1914,1914,0
20230713,112700,433364,1914,1914,1914,1914,0
20230713,112600,433364,1914,1914,1914,1914,0
20230713,112500,433364,1914,1914,1914,1914,0
20230713,112400,433364,1914,1914,1914,1914,0
20230713,112300,433364,1914,1914,1914,1914,0
20230713,112200,433364,1914,1914,1914,1914,0
20230713,112100,433364,1914,1914,1914,1914,0
20230713,112000,433364,1914,1914,1914,1914,0
20230713,111900,433364,1914,1914,1914,1914,0
20230713,111800,433364,1914,1914,1914,1914,0
20230713,111700,433364,1914,1914,1914,1914,0
20230713,111600,433364,1914,1914,1914,1914,0
20230713,111500,433364,1914,1914,1914,1914,0
20230713,111400,433364,1914,1914,1914,1914,0
20230713,111300,433364,1914,1914,1914,1914,0
20230713,111200,433364,1914,1914,1914,1914,0
20230713,111100,433364,1914,1914,1914,1914,0
20230713,111000,433364,1914,1914,1914,1914,0
20230713,110900,433364,1914,1914,1914,1914,0
20230713,110800,433364,1914,1914,1914,1914,0
20230713,110700,433364,1914,1914,1914,1914,0
20230713,110600,433364,1914,1914,1914,1914,0
20230713,110500,433364,1914,1914,1914,1914,0
20230713,110400,433364,1914,1914,1914,1914,0
20230713,110300,433364,1914,1914,1914,1914,0
20230713,110200,433364,1914,1914,1914,1914,0
20230713,110100,433364,1914,1914,1914,1914,0
20230713,110000,433364,1914,1914,1914,1914,0
20230713,105900,433364,1914,1914,1914,1914,0
20230713,105800,433364,1914,1914,1914,1914,0
20230713,105700,433364,1914,1914,1914,1914,0
20230713,105600,433364,1914,1914,1914,1914,0
20230713,105500,433364,1914,1914,1914,1914,0
20230713,105400,433364,1914,1914,1914,1914,0
20230713,105300,433364,1914,1914,1914,1914,0
20230713,105200,433364,1914,1914,1914,1914,0
20230713,105100,433364,1914,1914,1914,1914,0
20230713,105000,433364,1914,1914,1914,1914,0
20230713,104900,433364,1914,1914,1914,1914,0
20230713,104800,433364,1914,1914,1914,1914,0
20230713,104700,433364,1914,1914,1914,1914,0
20230713,104600,433364,1914,1914,1914,1914,0
20230713,104500,433364,1914,1914,1914,1914,0
20230713,104400,433364,1914,1914,1914,1914,0
20230713,104300,433364,1914,1914,1914,1914,0
20230713,104200,433364,1914,1914,1914,1914,0
20230713,104100,433364,1914,1914,1914,1914,0
20230713,104000,433364,1914,1914,1914,1914,0
20230713,103900,433364,1914,1914,1914,1914,0
20230713,103800,433364,1914,1914,1914,1914,0
20230713,103700,433364,1914,1914,1914,1914,0
20230713,103600,433364,1914,1914,1914,1914,0
20230713,103500,433364,1914,1914,1914,1914,0
20230713,103400,433364,1914,1914,1914,1914,0
20230713,103300,433364,1914,1914,1914,1914,0
20230713,103200,433364,1914,1914,1914,1914,0
20230713,103100,433364,1914,1914,1914,1914,0
20230713,103000,433364,1914,1914,1914,1914,0
20230713,102900,433364,1914,1914,1914,1914,0
20230713,102800,433364,1914,1914,1914,1914,0
20230713,102700,433364,1914,1914,1914,1914,0
20230713,102600,433364,1914,1914,1914,1914,0
20230713,102500,433364,1914,1914,1914,1914,0
20230713,102400,433364,1914,1914,1914,1914,0
20230713,102300,433364,1914,1914,1914,1914,1
20230713,102200,431450,2045,2045,2045,2045,0
20230713,102100,431450,2045,2045,2045,2045,0
20230713,102000,431450,2045,2045,2045,2045,0
20230713,101900,431450,2045,2045,2045,2045,10
20230713,101800,411000,2055,2055,2055,2055,0
20230713,101700,411000,2055,2055,2055,2055,0
20230713,101600,411000,2055,2055,2055,2055,0
20230713,101500,411000,2055,2055,2055,2055,0
20230713,101400,411000,2055,2055,2055,2055,0
20230713,101300,411000,2055,2055,2055,2055,0
20230713,101200,411000,2055,2055,2055,2055,0
20230713,101100,411000,2055,2055,2055,2055,0
20230713,101000,411000,2055,2055,2055,2055,0
20230713,100900,411000,2055,2055,2055,2055,0
20230713,100800,411000,2055,2055,2055,2055,0
20230713,100700,411000,2055,2055,2055,2055,0
20230713,100600,411000,2055,2055,2055,2055,0
20230713,100500,411000,2055,2055,2055,2055,0
20230713,100400,411000,2055,2055,2055,2055,0
20230713,100300,411000,2055,2055,2055,2055,0
20230713,100200,411000,2055,2055,2055,2055,0
20230713,100100,411000,2055,2055,2055,2055,0
20230713,100000,411000,2055,2055,2055,2055,0
20230713,095900,411000,2055,2055,2055,2055,0
20230713,095800,411000,2055,2055,2055,2055,0
20230713,095700,411000,2055,2055,2055,2055,0
20230713,095600,411000,2055,2055,2055,2055,0
20230713,095500,411000,2055,2055,2055,2055,0
20230713,095400,411000,2055,2055,2055,2055,0
20230713,095300,411000,2055,2055,2055,2055,0
20230713,095200,411000,2055,2055,2055,2055,0
20230713,095100,411000,2055,2055,2055,2055,0
20230713,095000,411000,2055,2055,2055,2055,0
20230713,094900,411000,2055,2055,2055,2055,0
20230713,094800,411000,2055,2055,2055,2055,0
20230713,094700,411000,2055,2055,2055,2055,0
20230713,094600,411000,2055,2055,2055,2055,0
20230713,094500,411000,2055,2055,2055,2055,0
20230713,094400,411000,2055,2055,2055,2055,0
20230713,094300,411000,2055,2055,2055,2055,0
20230713,094200,411000,2055,2055,2055,2055,0
20230713,094100,411000,2055,2055,2055,2055,0
20230713,094000,411000,2055,2055,2055,2055,0
20230713,093900,411000,2055,2055,2055,2055,0
20230713,093800,411000,2055,2055,2055,2055,0
20230713,093700,411000,2055,2055,2055,2055,0
20230713,093600,411000,2055,2055,2055,2055,0
20230713,093500,411000,2055,2055,2055,2055,0
20230713,093400,411000,2055,2055,2055,2055,0
20230713,093300,411000,2055,2055,2055,2055,0
20230713,093200,411000,2055,2055,2055,2055,0
20230713,093100,411000,2055,2055,2055,2055,0
20230713,093000,411000,2055,2055,2055,2055,0
20230713,092900,411000,2055,2055,2055,2055,0
20230713,092800,411000,2055,2055,2055,2055,0
20230713,092700,411000,2055,2055,2055,2055,0
20230713,092600,411000,2055,2055,2055,2055,0
20230713,092500,411000,2055,2055,2055,2055,0
20230713,092400,411000,2055,2055,2055,2055,0
20230713,092300,411000,2055,2055,2055,2055,0
20230713,092200,411000,2055,2055,2055,2055,0
20230713,092100,411000,2055,2055,2055,2055,0
20230713,092000,411000,2055,2055,2055,2055,0
20230713,091900,411000,2055,2055,2055,2055,0
20230713,091800,411000,2055,2055,2055,2055,0
20230713,091700,411000,2055,2055,2055,2055,0
20230713,091600,411000,2055,2055,2055,2055,0
20230713,091500,411000,2055,2055,2055,2055,0
20230713,091400,411000,2055,2055,2055,2055,0
20230713,091300,411000,2055,2055,2055,2055,0
20230713,091200,411000,2055,2055,2055,2055,0
20230713,091100,411000,2055,2055,2055,2055,0
20230713,091000,411000,2055,2055,2055,2055,0
20230713,090900,411000,2055,2055,2055,2055,0
20230713,090800,411000,2055,2055,2055,2055,0
20230713,090700,411000,2055,2055,2055,2055,0
20230713,090600,411000,2055,2055,2055,2055,0
20230713,090500,411000,2055,2055,2055,2055,0
20230713,090400,411000,2055,2055,2055,2055,0
20230713,090300,411000,2055,2055,2055,2055,0
20230713,090200,411000,2055,2055,2055,2055,0
20230713,090100,411000,2055,2055,2055,2055,0
20230713,090000,411000,2055,2055,2055,2055,200