KissMeData/288490/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,203200,2416215,50,50,50,50,62
20230704,203100,2416215,50,50,50,50,0
20230704,203000,2416215,50,50,50,50,0
20230704,202900,2416215,50,50,50,50,0
20230704,202800,2416215,50,50,50,50,0
20230704,202700,2416215,50,50,50,50,0
20230704,202600,2416215,50,50,50,50,0
20230704,202500,2416215,50,50,50,50,0
20230704,202400,2416215,50,50,50,50,0
20230704,202300,2416215,50,50,50,50,0
20230704,202200,2416215,50,50,50,50,0
20230704,202100,2416215,50,50,50,50,0
20230704,202000,2416215,50,50,50,50,0
20230704,201900,2416215,50,50,50,50,0
20230704,201800,2416215,50,50,50,50,0
20230704,201700,2416215,50,50,50,50,0
20230704,201600,2416215,50,50,50,50,0
20230704,201500,2416215,50,50,50,50,0
20230704,201400,2416215,50,50,50,50,0
20230704,201300,2416215,50,50,50,50,0
20230704,201200,2416215,50,50,50,50,0
20230704,201100,2416215,50,50,50,50,0
20230704,201000,2416215,50,50,50,50,0
20230704,200900,2416215,50,50,50,50,0
20230704,200800,2416215,50,50,50,50,0
20230704,200700,2416215,50,50,50,50,0
20230704,200600,2416215,50,50,50,50,0
20230704,200500,2416215,50,50,50,50,0
20230704,200400,2416215,50,50,50,50,0
20230704,200300,2416215,50,50,50,50,0
20230704,200200,2416215,50,50,50,50,62
20230704,200100,2416215,50,50,50,50,0
20230704,200000,2416215,50,50,50,50,0
20230704,195900,2416215,50,50,50,50,0
20230704,195800,2416215,50,50,50,50,0
20230704,195700,2416215,50,50,50,50,0
20230704,195600,2416215,50,50,50,50,0
20230704,195500,2416215,50,50,50,50,0
20230704,195400,2416215,50,50,50,50,0
20230704,195300,2416215,50,50,50,50,0
20230704,195200,2416215,50,50,50,50,0
20230704,195100,2416215,50,50,50,50,0
20230704,195000,2416215,50,50,50,50,0
20230704,194900,2416215,50,50,50,50,0
20230704,194800,2416215,50,50,50,50,0
20230704,194700,2416215,50,50,50,50,0
20230704,194600,2416215,50,50,50,50,0
20230704,194500,2416215,50,50,50,50,0
20230704,194400,2416215,50,50,50,50,0
20230704,194300,2416215,50,50,50,50,0
20230704,194200,2416215,50,50,50,50,0
20230704,194100,2416215,50,50,50,50,0
20230704,194000,2416215,50,50,50,50,0
20230704,193900,2416215,50,50,50,50,0
20230704,193800,2416215,50,50,50,50,0
20230704,193700,2416215,50,50,50,50,0
20230704,193600,2416215,50,50,50,50,0
20230704,193500,2416215,50,50,50,50,0
20230704,193400,2416215,50,50,50,50,0
20230704,193300,2416215,50,50,50,50,0
20230704,193200,2416215,50,50,50,50,62
20230704,193100,2416215,50,50,50,50,0
20230704,193000,2416215,50,50,50,50,0
20230704,192900,2416215,50,50,50,50,0
20230704,192800,2416215,50,50,50,50,0
20230704,192700,2416215,50,50,50,50,0
20230704,192600,2416215,50,50,50,50,0
20230704,192500,2416215,50,50,50,50,0
20230704,192400,2416215,50,50,50,50,0
20230704,192300,2416215,50,50,50,50,0
20230704,192200,2416215,50,50,50,50,0
20230704,192100,2416215,50,50,50,50,0
20230704,192000,2416215,50,50,50,50,0
20230704,191900,2416215,50,50,50,50,0
20230704,191800,2416215,50,50,50,50,0
20230704,191700,2416215,50,50,50,50,0
20230704,191600,2416215,50,50,50,50,0
20230704,191500,2416215,50,50,50,50,0
20230704,191400,2416215,50,50,50,50,0
20230704,191300,2416215,50,50,50,50,0
20230704,191200,2416215,50,50,50,50,0
20230704,191100,2416215,50,50,50,50,0
20230704,191000,2416215,50,50,50,50,0
20230704,190900,2416215,50,50,50,50,0
20230704,190800,2416215,50,50,50,50,0
20230704,190700,2416215,50,50,50,50,0
20230704,190600,2416215,50,50,50,50,0
20230704,190500,2416215,50,50,50,50,0
20230704,190400,2416215,50,50,50,50,0
20230704,190300,2416215,50,50,50,50,0
20230704,190200,2416215,50,50,50,50,62
20230704,190100,2416215,50,50,50,50,0
20230704,190000,2416215,50,50,50,50,0
20230704,185900,2416215,50,50,50,50,0
20230704,185800,2416215,50,50,50,50,0
20230704,185700,2416215,50,50,50,50,0
20230704,185600,2416215,50,50,50,50,0
20230704,185500,2416215,50,50,50,50,0
20230704,185400,2416215,50,50,50,50,0
20230704,185300,2416215,50,50,50,50,0
20230704,185200,2416215,50,50,50,50,0
20230704,185100,2416215,50,50,50,50,0
20230704,185000,2416215,50,50,50,50,0
20230704,184900,2416215,50,50,50,50,0
20230704,184800,2416215,50,50,50,50,0
20230704,184700,2416215,50,50,50,50,0
20230704,184600,2416215,50,50,50,50,0
20230704,184500,2416215,50,50,50,50,0
20230704,184400,2416215,50,50,50,50,0
20230704,184300,2416215,50,50,50,50,0
20230704,184200,2416215,50,50,50,50,0
20230704,184100,2416215,50,50,50,50,0
20230704,184000,2416215,50,50,50,50,0
20230704,183900,2416215,50,50,50,50,0
20230704,183800,2416215,50,50,50,50,0
20230704,183700,2416215,50,50,50,50,0
20230704,183600,2416215,50,50,50,50,0
20230704,183500,2416215,50,50,50,50,0
20230704,183400,2416215,50,50,50,50,0
20230704,183300,2416215,50,50,50,50,0
20230704,183200,2416215,50,50,50,50,62
20230704,183100,2416215,50,50,50,50,0
20230704,183000,2416215,50,50,50,50,0
20230704,182900,2416215,50,50,50,50,0
20230704,182800,2416215,50,50,50,50,0
20230704,182700,2416215,50,50,50,50,0
20230704,182600,2416215,50,50,50,50,0
20230704,182500,2416215,50,50,50,50,0
20230704,182400,2416215,50,50,50,50,0
20230704,182300,2416215,50,50,50,50,0
20230704,182200,2416215,50,50,50,50,0
20230704,182100,2416215,50,50,50,50,0
20230704,182000,2416215,50,50,50,50,0
20230704,181900,2416215,50,50,50,50,0
20230704,181800,2416215,50,50,50,50,0
20230704,181700,2416215,50,50,50,50,0
20230704,181600,2416215,50,50,50,50,0
20230704,181500,2416215,50,50,50,50,0
20230704,181400,2416215,50,50,50,50,0
20230704,181300,2416215,50,50,50,50,0
20230704,181200,2416215,50,50,50,50,0
20230704,181100,2416215,50,50,50,50,0
20230704,181000,2416215,50,50,50,50,0
20230704,180900,2416215,50,50,50,50,0
20230704,180800,2416215,50,50,50,50,0
20230704,180700,2416215,50,50,50,50,0
20230704,180600,2416215,50,50,50,50,0
20230704,180500,2416215,50,50,50,50,0
20230704,180400,2416215,50,50,50,50,0
20230704,180300,2416215,50,50,50,50,0
20230704,180200,2416215,50,50,50,50,62
20230704,180100,2416215,50,50,50,50,0
20230704,180000,2416215,50,50,50,50,0
20230704,175900,2416215,50,50,50,50,0
20230704,175800,2416215,50,50,50,50,0
20230704,175700,2416215,50,50,50,50,0
20230704,175600,2416215,50,50,50,50,0
20230704,175500,2416215,50,50,50,50,0
20230704,175400,2416215,50,50,50,50,0
20230704,175300,2416215,50,50,50,50,0
20230704,175200,2416215,50,50,50,50,0
20230704,175100,2416215,50,50,50,50,0
20230704,175000,2416215,50,50,50,50,0
20230704,174900,2416215,50,50,50,50,0
20230704,174800,2416215,50,50,50,50,0
20230704,174700,2416215,50,50,50,50,0
20230704,174600,2416215,50,50,50,50,0
20230704,174500,2416215,50,50,50,50,0
20230704,174400,2416215,50,50,50,50,0
20230704,174300,2416215,50,50,50,50,0
20230704,174200,2416215,50,50,50,50,0
20230704,174100,2416215,50,50,50,50,0
20230704,174000,2416215,50,50,50,50,0
20230704,173900,2416215,50,50,50,50,0
20230704,173800,2416215,50,50,50,50,0
20230704,173700,2416215,50,50,50,50,0
20230704,173600,2416215,50,50,50,50,0
20230704,173500,2416215,50,50,50,50,0
20230704,173400,2416215,50,50,50,50,0
20230704,173300,2416215,50,50,50,50,0
20230704,173200,2416215,50,50,50,50,62
20230704,173100,2416215,50,50,50,50,0
20230704,173000,2416215,50,50,50,50,0
20230704,172900,2416215,50,50,50,50,0
20230704,172800,2416215,50,50,50,50,0
20230704,172700,2416215,50,50,50,50,0
20230704,172600,2416215,50,50,50,50,0
20230704,172500,2416215,50,50,50,50,0
20230704,172400,2416215,50,50,50,50,0
20230704,172300,2416215,50,50,50,50,0
20230704,172200,2416215,50,50,50,50,0
20230704,172100,2416215,50,50,50,50,0
20230704,172000,2416215,50,50,50,50,0
20230704,171900,2416215,50,50,50,50,0
20230704,171800,2416215,50,50,50,50,0
20230704,171700,2416215,50,50,50,50,0
20230704,171600,2416215,50,50,50,50,0
20230704,171500,2416215,50,50,50,50,0
20230704,171400,2416215,50,50,50,50,0
20230704,171300,2416215,50,50,50,50,0
20230704,171200,2416215,50,50,50,50,0
20230704,171100,2416215,50,50,50,50,0
20230704,171000,2416215,50,50,50,50,0
20230704,170900,2416215,50,50,50,50,0
20230704,170800,2416215,50,50,50,50,0
20230704,170700,2416215,50,50,50,50,0
20230704,170600,2416215,50,50,50,50,0
20230704,170500,2416215,50,50,50,50,0
20230704,170400,2416215,50,50,50,50,0
20230704,170300,2416215,50,50,50,50,0
20230704,170200,2416215,50,50,50,50,62
20230704,170100,2416215,50,50,50,50,0
20230704,170000,2416215,50,50,50,50,0
20230704,165900,2416215,50,50,50,50,0
20230704,165800,2416215,50,50,50,50,0
20230704,165700,2416215,50,50,50,50,0
20230704,165600,2416215,50,50,50,50,0
20230704,165500,2416215,50,50,50,50,0
20230704,165400,2416215,50,50,50,50,0
20230704,165300,2416215,50,50,50,50,0
20230704,165200,2416215,50,50,50,50,0
20230704,165100,2416215,50,50,50,50,0
20230704,165000,2416215,50,50,50,50,0
20230704,164900,2416215,50,50,50,50,0
20230704,164800,2416215,50,50,50,50,0
20230704,164700,2416215,50,50,50,50,0
20230704,164600,2416215,50,50,50,50,0
20230704,164500,2416215,50,50,50,50,0
20230704,164400,2416215,50,50,50,50,0
20230704,164300,2416215,50,50,50,50,0
20230704,164200,2416215,50,50,50,50,0
20230704,164100,2416215,50,50,50,50,0
20230704,164000,2416215,50,50,50,50,0
20230704,163900,2416215,50,50,50,50,0
20230704,163800,2416215,50,50,50,50,0
20230704,163700,2416215,50,50,50,50,0
20230704,163600,2416215,50,50,50,50,0
20230704,163500,2416215,50,50,50,50,0
20230704,163400,2416215,50,50,50,50,0
20230704,163300,2416215,50,50,50,50,0
20230704,163200,2416215,50,50,50,50,62
20230704,163100,2416215,50,50,50,50,0
20230704,163000,2416215,50,50,50,50,0
20230704,162900,2416215,50,50,50,50,0
20230704,162800,2416215,50,50,50,50,0
20230704,162700,2416215,50,50,50,50,0
20230704,162600,2416215,50,50,50,50,0
20230704,162500,2416215,50,50,50,50,0
20230704,162400,2416215,50,50,50,50,0
20230704,162300,2416215,50,50,50,50,0
20230704,162200,2416215,50,50,50,50,0
20230704,162100,2416215,50,50,50,50,0
20230704,162000,2416215,50,50,50,50,0
20230704,161900,2416215,50,50,50,50,0
20230704,161800,2416215,50,50,50,50,0
20230704,161700,2416215,50,50,50,50,0
20230704,161600,2416215,50,50,50,50,0
20230704,161500,2416215,50,50,50,50,0
20230704,161400,2416215,50,50,50,50,0
20230704,161300,2416215,50,50,50,50,0
20230704,161200,2416215,50,50,50,50,0
20230704,161100,2416215,50,50,50,50,0
20230704,161000,2416215,50,50,50,50,0
20230704,160900,2416215,50,50,50,50,0
20230704,160800,2416215,50,50,50,50,0
20230704,160700,2416215,50,50,50,50,0
20230704,160600,2416215,50,50,50,50,0
20230704,160500,2416215,50,50,50,50,0
20230704,160400,2416215,50,50,50,50,0
20230704,160300,2416215,50,50,50,50,0
20230704,160200,2416215,50,50,50,50,62
20230704,160100,2416215,50,50,50,50,0
20230704,160000,2416215,50,50,50,50,0
20230704,155900,2416215,50,50,50,50,0
20230704,155800,2416215,50,50,50,50,0
20230704,155700,2416215,50,50,50,50,0
20230704,155600,2416215,50,50,50,50,0
20230704,155500,2416215,50,50,50,50,0
20230704,155400,2416215,50,50,50,50,0
20230704,155300,2416215,50,50,50,50,0
20230704,155200,2416215,50,50,50,50,0
20230704,155100,2416215,50,50,50,50,0
20230704,155000,2416215,50,50,50,50,0
20230704,154900,2416215,50,50,50,50,0
20230704,154800,2416215,50,50,50,50,0
20230704,154700,2416215,50,50,50,50,0
20230704,154600,2416215,50,50,50,50,0
20230704,154500,2416215,50,50,50,50,0
20230704,154400,2416215,50,50,50,50,0
20230704,154300,2416215,50,50,50,50,0
20230704,154200,2416215,50,50,50,50,0
20230704,154100,2416215,50,50,50,50,0
20230704,154000,2416215,50,50,50,50,0
20230704,153900,2416215,50,50,50,50,0
20230704,153800,2416215,50,50,50,50,0
20230704,153700,2416215,50,50,50,50,0
20230704,153600,2416215,50,50,50,50,0
20230704,153500,2416215,50,50,50,50,0
20230704,153400,2416215,50,50,50,50,0
20230704,153300,2416215,50,50,50,50,0
20230704,153200,2416215,50,50,50,50,62
20230704,153100,2416215,50,50,50,50,0
20230704,153000,2416215,50,50,50,50,62
20230704,152900,2413115,50,50,50,50,0
20230704,152800,2413115,50,50,50,50,0
20230704,152700,2413115,50,50,50,50,0
20230704,152600,2413115,50,50,50,50,0
20230704,152500,2413115,50,50,50,50,0
20230704,152400,2413115,50,50,50,50,0
20230704,152300,2413115,50,50,50,50,0
20230704,152200,2413115,50,50,50,50,0
20230704,152100,2413115,50,50,50,50,0
20230704,152000,2413115,50,50,50,50,0
20230704,151900,2413115,50,50,50,50,0
20230704,151800,2413115,50,50,50,50,0
20230704,151700,2413115,50,50,50,50,0
20230704,151600,2413115,50,50,50,50,0
20230704,151500,2413115,50,50,50,50,0
20230704,151400,2413115,50,50,50,50,0
20230704,151300,2413115,50,50,50,50,0
20230704,151200,2413115,50,50,50,50,0
20230704,151100,2413115,50,50,50,50,0
20230704,151000,2413115,50,50,50,50,0
20230704,150900,2413115,50,50,50,50,0
20230704,150800,2413115,50,50,50,50,0
20230704,150700,2413115,50,50,50,50,0
20230704,150600,2413115,50,50,50,50,0
20230704,150500,2413115,50,50,50,50,0
20230704,150400,2413115,50,50,50,50,0
20230704,150300,2413115,50,50,50,50,0
20230704,150200,2413115,50,50,50,50,0
20230704,150100,2413115,50,50,50,50,0
20230704,150000,2413115,50,50,50,50,0
20230704,145900,2413115,50,50,50,50,0
20230704,145800,2413115,50,50,50,50,0
20230704,145700,2413115,50,50,50,50,1
20230704,145600,2413065,49,49,49,49,0
20230704,145500,2413065,49,49,49,49,0
20230704,145400,2413065,49,49,49,49,74
20230704,145300,2409439,50,50,50,50,0
20230704,145200,2409439,50,50,50,50,0
20230704,145100,2409439,50,50,50,50,0
20230704,145000,2409439,50,50,50,50,0
20230704,144900,2409439,50,50,50,50,0
20230704,144800,2409439,50,50,50,50,0
20230704,144700,2409439,50,50,50,50,1
20230704,144600,2409389,49,49,49,49,0
20230704,144500,2409389,49,49,49,49,10000
20230704,144400,1919389,49,49,49,49,0
20230704,144300,1919389,49,49,49,49,0
20230704,144200,1919389,49,49,49,49,0
20230704,144100,1919389,49,49,49,49,0
20230704,144000,1919389,49,49,49,49,0
20230704,143900,1919389,49,49,49,49,2808
20230704,143800,1781797,49,49,49,49,17192
20230704,143700,939389,51,51,51,51,0
20230704,143600,939389,51,51,51,51,0
20230704,143500,939389,51,51,51,51,0
20230704,143400,939389,51,51,51,51,0
20230704,143300,939389,51,51,51,51,1
20230704,143200,939338,50,50,50,50,11950
20230704,143100,341838,51,51,51,51,0
20230704,143000,341838,51,51,51,51,0
20230704,142900,341838,51,51,51,51,0
20230704,142800,341838,51,51,51,51,0
20230704,142700,341838,51,51,51,51,117
20230704,142600,335871,51,51,51,51,0
20230704,142500,335871,51,51,51,51,0
20230704,142400,335871,51,51,51,51,0
20230704,142300,335871,51,51,51,51,0
20230704,142200,335871,51,51,51,51,0
20230704,142100,335871,51,51,51,51,0
20230704,142000,335871,51,51,51,51,0
20230704,141900,335871,51,51,51,51,0
20230704,141800,335871,51,51,51,51,0
20230704,141700,335871,51,51,51,51,181
20230704,141600,326640,51,51,51,51,0
20230704,141500,326640,51,51,51,51,0
20230704,141400,326640,51,51,51,51,0
20230704,141300,326640,51,51,51,51,0
20230704,141200,326640,51,51,51,51,0
20230704,141100,326640,51,51,51,51,0
20230704,141000,326640,51,51,51,51,0
20230704,140900,326640,51,51,51,51,0
20230704,140800,326640,51,51,51,51,0
20230704,140700,326640,51,51,51,51,0
20230704,140600,326640,51,51,51,51,0
20230704,140500,326640,51,51,51,51,0
20230704,140400,326640,51,51,51,51,0
20230704,140300,326640,51,51,51,51,0
20230704,140200,326640,51,51,51,51,0
20230704,140100,326640,51,51,51,51,0
20230704,140000,326640,51,51,51,51,0
20230704,135900,326640,51,51,51,51,0
20230704,135800,326640,51,51,51,51,0
20230704,135700,326640,51,51,51,51,0
20230704,135600,326640,51,51,51,51,0
20230704,135500,326640,51,51,51,51,0
20230704,135400,326640,51,51,51,51,0
20230704,135300,326640,51,51,51,51,0
20230704,135200,326640,51,51,51,51,0
20230704,135100,326640,51,51,51,51,0
20230704,135000,326640,51,51,51,51,0
20230704,134900,326640,51,51,51,51,0
20230704,134800,326640,51,51,51,51,0
20230704,134700,326640,51,51,51,51,0
20230704,134600,326640,51,51,51,51,7
20230704,134500,326283,51,51,51,51,0
20230704,134400,326283,51,51,51,51,88
20230704,134300,321795,51,51,51,51,0
20230704,134200,321795,51,51,51,51,0
20230704,134100,321795,51,51,51,51,0
20230704,134000,321795,51,51,51,51,2000
20230704,133900,219795,51,51,51,51,0
20230704,133800,219795,51,51,51,51,0
20230704,133700,219795,51,51,51,51,0
20230704,133600,219795,51,51,51,51,0
20230704,133500,219795,51,51,51,51,0
20230704,133400,219795,51,51,51,51,0
20230704,133300,219795,51,51,51,51,0
20230704,133200,219795,51,51,51,51,0
20230704,133100,219795,51,51,51,51,7
20230704,133000,219438,51,51,51,51,0
20230704,132900,219438,51,51,51,51,0
20230704,132800,219438,51,51,51,51,100
20230704,132700,214338,51,51,51,51,200
20230704,132600,204138,51,51,51,51,100
20230704,132500,199038,51,51,51,51,0
20230704,132400,199038,51,51,51,51,0
20230704,132300,199038,51,51,51,51,0
20230704,132200,199038,51,51,51,51,0
20230704,132100,199038,51,51,51,51,0
20230704,132000,199038,51,51,51,51,0
20230704,131900,199038,51,51,51,51,0
20230704,131800,199038,51,51,51,51,0
20230704,131700,199038,51,51,51,51,0
20230704,131600,199038,51,51,51,51,0
20230704,131500,199038,51,51,51,51,0
20230704,131400,199038,51,51,51,51,0
20230704,131300,199038,51,51,51,51,0
20230704,131200,199038,51,51,51,51,0
20230704,131100,199038,51,51,51,51,0
20230704,131000,199038,51,51,51,51,0
20230704,130900,199038,51,51,51,51,0
20230704,130800,199038,51,51,51,51,0
20230704,130700,199038,51,51,51,51,0
20230704,130600,199038,51,51,51,51,0
20230704,130500,199038,51,51,51,51,0
20230704,130400,199038,51,51,51,51,0
20230704,130300,199038,51,51,51,51,0
20230704,130200,199038,51,51,51,51,0
20230704,130100,199038,51,51,51,51,0
20230704,130000,199038,51,51,51,51,0
20230704,125900,199038,51,51,51,51,0
20230704,125800,199038,51,51,51,51,0
20230704,125700,199038,51,51,51,51,0
20230704,125600,199038,51,51,51,51,0
20230704,125500,199038,51,51,51,51,0
20230704,125400,199038,51,51,51,51,0
20230704,125300,199038,51,51,51,51,0
20230704,125200,199038,51,51,51,51,0
20230704,125100,199038,51,51,51,51,0
20230704,125000,199038,51,51,51,51,0
20230704,124900,199038,51,51,51,51,0
20230704,124800,199038,51,51,51,51,0
20230704,124700,199038,51,51,51,51,0
20230704,124600,199038,51,51,51,51,0
20230704,124500,199038,51,51,51,51,0
20230704,124400,199038,51,51,51,51,0
20230704,124300,199038,51,51,51,51,0
20230704,124200,199038,51,51,51,51,0
20230704,124100,199038,51,51,51,51,0
20230704,124000,199038,51,51,51,51,0
20230704,123900,199038,51,51,51,51,0
20230704,123800,199038,51,51,51,51,0
20230704,123700,199038,51,51,51,51,0
20230704,123600,199038,51,51,51,51,0
20230704,123500,199038,51,51,51,51,0
20230704,123400,199038,51,51,51,51,0
20230704,123300,199038,51,51,51,51,0
20230704,123200,199038,51,51,51,51,0
20230704,123100,199038,51,51,51,51,0
20230704,123000,199038,51,51,51,51,0
20230704,122900,199038,51,51,51,51,0
20230704,122800,199038,51,51,51,51,0
20230704,122700,199038,51,51,51,51,0
20230704,122600,199038,51,51,51,51,0
20230704,122500,199038,51,51,51,51,0
20230704,122400,199038,51,51,51,51,0
20230704,122300,199038,51,51,51,51,0
20230704,122200,199038,51,51,51,51,0
20230704,122100,199038,51,51,51,51,0
20230704,122000,199038,51,51,51,51,0
20230704,121900,199038,51,51,51,51,0
20230704,121800,199038,51,51,51,51,0
20230704,121700,199038,51,51,51,51,0
20230704,121600,199038,51,51,51,51,0
20230704,121500,199038,51,51,51,51,0
20230704,121400,199038,51,51,51,51,0
20230704,121300,199038,51,51,51,51,0
20230704,121200,199038,51,51,51,51,0
20230704,121100,199038,51,51,51,51,0
20230704,121000,199038,51,51,51,51,0
20230704,120900,199038,51,51,51,51,0
20230704,120800,199038,51,51,51,51,0
20230704,120700,199038,51,51,51,51,0
20230704,120600,199038,51,51,51,51,0
20230704,120500,199038,51,51,51,51,0
20230704,120400,199038,51,51,51,51,0
20230704,120300,199038,51,51,51,51,0
20230704,120200,199038,51,51,51,51,0
20230704,120100,199038,51,51,51,51,0
20230704,120000,199038,51,51,51,51,0
20230704,115900,199038,51,51,51,51,587
20230704,115800,169101,51,51,51,51,0
20230704,115700,169101,51,51,51,51,0
20230704,115600,169101,51,51,51,51,0
20230704,115500,169101,51,51,51,51,100
20230704,115400,164001,51,51,51,51,0
20230704,115300,164001,51,51,51,51,0
20230704,115200,164001,51,51,51,51,0
20230704,115100,164001,51,51,51,51,0
20230704,115000,164001,51,51,51,51,0
20230704,114900,164001,51,51,51,51,0
20230704,114800,164001,51,51,51,51,0
20230704,114700,164001,51,51,51,51,0
20230704,114600,164001,51,51,51,51,0
20230704,114500,164001,51,51,51,51,0
20230704,114400,164001,51,51,51,51,0
20230704,114300,164001,51,51,51,51,0
20230704,114200,164001,51,51,51,51,0
20230704,114100,164001,51,51,51,51,93
20230704,114000,159258,51,51,51,51,0
20230704,113900,159258,51,51,51,51,0
20230704,113800,159258,51,51,51,51,0
20230704,113700,159258,51,51,51,51,0
20230704,113600,159258,51,51,51,51,0
20230704,113500,159258,51,51,51,51,0
20230704,113400,159258,51,51,51,51,0
20230704,113300,159258,51,51,51,51,0
20230704,113200,159258,51,51,51,51,0
20230704,113100,159258,51,51,51,51,0
20230704,113000,159258,51,51,51,51,0
20230704,112900,159258,51,51,51,51,0
20230704,112800,159258,51,51,51,51,0
20230704,112700,159258,51,51,51,51,0
20230704,112600,159258,51,51,51,51,0
20230704,112500,159258,51,51,51,51,80
20230704,112400,155178,51,51,51,51,0
20230704,112300,155178,51,51,51,51,20
20230704,112200,154158,51,51,51,51,120
20230704,112100,148038,51,51,51,51,200
20230704,112000,137838,51,51,51,51,0
20230704,111900,137838,51,51,51,51,0
20230704,111800,137838,51,51,51,51,0
20230704,111700,137838,51,51,51,51,0
20230704,111600,137838,51,51,51,51,4
20230704,111500,137634,50,50,50,50,0
20230704,111400,137634,50,50,50,50,0
20230704,111300,137634,50,50,50,50,0
20230704,111200,137634,50,50,50,50,0
20230704,111100,137634,50,50,50,50,0
20230704,111000,137634,50,51,51,50,2
20230704,110900,137533,50,51,51,50,2
20230704,110800,137432,51,51,51,51,0
20230704,110700,137432,51,51,51,51,0
20230704,110600,137432,51,51,51,51,0
20230704,110500,137432,51,51,51,51,0
20230704,110400,137432,51,51,51,51,0
20230704,110300,137432,51,51,51,51,0
20230704,110200,137432,51,51,51,51,0
20230704,110100,137432,51,51,51,51,0
20230704,110000,137432,51,51,51,51,0
20230704,105900,137432,51,51,51,51,0
20230704,105800,137432,51,51,51,51,0
20230704,105700,137432,51,51,51,51,0
20230704,105600,137432,51,51,51,51,0
20230704,105500,137432,51,51,51,51,0
20230704,105400,137432,51,51,51,51,0
20230704,105300,137432,51,51,51,51,0
20230704,105200,137432,51,51,51,51,0
20230704,105100,137432,51,51,51,51,0
20230704,105000,137432,51,51,51,51,0
20230704,104900,137432,51,51,51,51,0
20230704,104800,137432,51,51,51,51,0
20230704,104700,137432,51,51,51,51,0
20230704,104600,137432,51,51,51,51,0
20230704,104500,137432,51,51,51,51,0
20230704,104400,137432,51,51,51,51,0
20230704,104300,137432,51,51,51,51,0
20230704,104200,137432,51,51,51,51,0
20230704,104100,137432,51,51,51,51,0
20230704,104000,137432,51,51,51,51,0
20230704,103900,137432,51,51,51,51,0
20230704,103800,137432,51,51,51,51,0
20230704,103700,137432,51,51,51,51,0
20230704,103600,137432,51,51,51,51,0
20230704,103500,137432,51,51,51,51,0
20230704,103400,137432,51,51,51,51,0
20230704,103300,137432,51,51,51,51,0
20230704,103200,137432,51,51,51,51,38
20230704,103100,135494,51,51,51,51,0
20230704,103000,135494,51,51,51,51,0
20230704,102900,135494,51,51,51,51,0
20230704,102800,135494,51,51,51,51,0
20230704,102700,135494,51,51,51,51,0
20230704,102600,135494,51,51,51,51,0
20230704,102500,135494,51,51,51,51,0
20230704,102400,135494,51,51,51,51,0
20230704,102300,135494,51,51,51,51,0
20230704,102200,135494,51,51,51,51,0
20230704,102100,135494,51,51,51,51,0
20230704,102000,135494,51,51,51,51,0
20230704,101900,135494,51,51,51,51,0
20230704,101800,135494,51,51,51,51,0
20230704,101700,135494,51,51,51,51,0
20230704,101600,135494,51,51,51,51,0
20230704,101500,135494,51,51,51,51,0
20230704,101400,135494,51,51,51,51,0
20230704,101300,135494,51,51,51,51,0
20230704,101200,135494,51,51,51,51,0
20230704,101100,135494,51,51,51,51,0
20230704,101000,135494,51,51,51,51,0
20230704,100900,135494,51,51,51,51,0
20230704,100800,135494,51,51,51,51,0
20230704,100700,135494,51,51,51,51,0
20230704,100600,135494,51,51,51,51,0
20230704,100500,135494,51,51,51,51,0
20230704,100400,135494,51,51,51,51,0
20230704,100300,135494,51,51,51,51,0
20230704,100200,135494,51,51,51,51,0
20230704,100100,135494,51,51,51,51,0
20230704,100000,135494,51,51,51,51,0
20230704,095900,135494,51,51,51,51,0
20230704,095800,135494,51,51,51,51,0
20230704,095700,135494,51,51,51,51,0
20230704,095600,135494,51,51,51,51,0
20230704,095500,135494,51,51,51,51,0
20230704,095400,135494,51,51,51,51,0
20230704,095300,135494,51,51,51,51,0
20230704,095200,135494,51,51,51,51,0
20230704,095100,135494,51,51,51,51,0
20230704,095000,135494,51,51,51,51,0
20230704,094900,135494,51,51,51,51,0
20230704,094800,135494,51,51,51,51,0
20230704,094700,135494,51,51,51,51,0
20230704,094600,135494,51,51,51,51,0
20230704,094500,135494,51,51,51,51,0
20230704,094400,135494,51,51,51,51,0
20230704,094300,135494,51,51,51,51,0
20230704,094200,135494,51,51,51,51,0
20230704,094100,135494,51,51,51,51,0
20230704,094000,135494,51,51,51,51,0
20230704,093900,135494,51,51,51,51,0
20230704,093800,135494,51,51,51,51,0
20230704,093700,135494,51,51,51,51,0
20230704,093600,135494,51,51,51,51,0
20230704,093500,135494,51,51,51,51,0
20230704,093400,135494,51,51,51,51,0
20230704,093300,135494,51,51,51,51,10
20230704,093200,134984,51,51,51,51,0
20230704,093100,134984,51,51,51,51,0
20230704,093000,134984,51,51,51,51,0
20230704,092900,134984,51,51,51,51,0
20230704,092800,134984,51,51,51,51,0
20230704,092700,134984,51,51,51,51,0
20230704,092600,134984,51,51,51,51,0
20230704,092500,134984,51,51,51,51,0
20230704,092400,134984,51,51,51,51,0
20230704,092300,134984,51,51,51,51,0
20230704,092200,134984,51,51,51,51,0
20230704,092100,134984,51,51,51,51,0
20230704,092000,134984,51,51,51,51,0
20230704,091900,134984,51,51,51,51,0
20230704,091800,134984,51,51,51,51,0
20230704,091700,134984,51,51,51,51,0
20230704,091600,134984,51,51,51,51,67
20230704,091500,131567,51,51,51,51,0
20230704,091400,131567,51,51,51,51,0
20230704,091300,131567,51,51,51,51,1
20230704,091200,131516,49,49,49,49,0
20230704,091100,131516,49,49,49,49,0
20230704,091000,131516,49,49,49,49,0
20230704,090900,131516,49,49,49,49,0
20230704,090800,131516,49,49,49,49,2662
20230704,090700,1078,49,49,49,49,0
20230704,090600,1078,49,49,49,49,0
20230704,090500,1078,49,49,49,49,0
20230704,090400,1078,49,49,49,49,0
20230704,090300,1078,49,49,49,49,0
20230704,090200,1078,49,49,49,49,22
20230704,090100,0,50,50,50,50,0
20230704,090000,0,50,50,50,50,0