KissMeData/346010/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205400,529720,5300,5300,5300,5300,6
20230705,205300,529720,5300,5300,5300,5300,0
20230705,205200,529720,5300,5300,5300,5300,0
20230705,205100,529720,5300,5300,5300,5300,0
20230705,205000,529720,5300,5300,5300,5300,0
20230705,204900,529720,5300,5300,5300,5300,0
20230705,204800,529720,5300,5300,5300,5300,0
20230705,204700,529720,5300,5300,5300,5300,0
20230705,204600,529720,5300,5300,5300,5300,0
20230705,204500,529720,5300,5300,5300,5300,0
20230705,204400,529720,5300,5300,5300,5300,0
20230705,204300,529720,5300,5300,5300,5300,0
20230705,204200,529720,5300,5300,5300,5300,0
20230705,204100,529720,5300,5300,5300,5300,0
20230705,204000,529720,5300,5300,5300,5300,0
20230705,203900,529720,5300,5300,5300,5300,0
20230705,203800,529720,5300,5300,5300,5300,0
20230705,203700,529720,5300,5300,5300,5300,0
20230705,203600,529720,5300,5300,5300,5300,0
20230705,203500,529720,5300,5300,5300,5300,0
20230705,203400,529720,5300,5300,5300,5300,0
20230705,203300,529720,5300,5300,5300,5300,0
20230705,203200,529720,5300,5300,5300,5300,0
20230705,203100,529720,5300,5300,5300,5300,0
20230705,203000,529720,5300,5300,5300,5300,0
20230705,202900,529720,5300,5300,5300,5300,0
20230705,202800,529720,5300,5300,5300,5300,0
20230705,202700,529720,5300,5300,5300,5300,0
20230705,202600,529720,5300,5300,5300,5300,0
20230705,202500,529720,5300,5300,5300,5300,0
20230705,202400,529720,5300,5300,5300,5300,6
20230705,202300,529720,5300,5300,5300,5300,0
20230705,202200,529720,5300,5300,5300,5300,0
20230705,202100,529720,5300,5300,5300,5300,0
20230705,202000,529720,5300,5300,5300,5300,0
20230705,201900,529720,5300,5300,5300,5300,0
20230705,201800,529720,5300,5300,5300,5300,0
20230705,201700,529720,5300,5300,5300,5300,0
20230705,201600,529720,5300,5300,5300,5300,0
20230705,201500,529720,5300,5300,5300,5300,0
20230705,201400,529720,5300,5300,5300,5300,0
20230705,201300,529720,5300,5300,5300,5300,0
20230705,201200,529720,5300,5300,5300,5300,0
20230705,201100,529720,5300,5300,5300,5300,0
20230705,201000,529720,5300,5300,5300,5300,0
20230705,200900,529720,5300,5300,5300,5300,0
20230705,200800,529720,5300,5300,5300,5300,0
20230705,200700,529720,5300,5300,5300,5300,0
20230705,200600,529720,5300,5300,5300,5300,0
20230705,200500,529720,5300,5300,5300,5300,0
20230705,200400,529720,5300,5300,5300,5300,0
20230705,200300,529720,5300,5300,5300,5300,0
20230705,200200,529720,5300,5300,5300,5300,0
20230705,200100,529720,5300,5300,5300,5300,0
20230705,200000,529720,5300,5300,5300,5300,0
20230705,195900,529720,5300,5300,5300,5300,0
20230705,195800,529720,5300,5300,5300,5300,0
20230705,195700,529720,5300,5300,5300,5300,0
20230705,195600,529720,5300,5300,5300,5300,0
20230705,195500,529720,5300,5300,5300,5300,0
20230705,195400,529720,5300,5300,5300,5300,6
20230705,195300,529720,5300,5300,5300,5300,0
20230705,195200,529720,5300,5300,5300,5300,0
20230705,195100,529720,5300,5300,5300,5300,0
20230705,195000,529720,5300,5300,5300,5300,0
20230705,194900,529720,5300,5300,5300,5300,0
20230705,194800,529720,5300,5300,5300,5300,0
20230705,194700,529720,5300,5300,5300,5300,0
20230705,194600,529720,5300,5300,5300,5300,0
20230705,194500,529720,5300,5300,5300,5300,0
20230705,194400,529720,5300,5300,5300,5300,0
20230705,194300,529720,5300,5300,5300,5300,0
20230705,194200,529720,5300,5300,5300,5300,0
20230705,194100,529720,5300,5300,5300,5300,0
20230705,194000,529720,5300,5300,5300,5300,0
20230705,193900,529720,5300,5300,5300,5300,0
20230705,193800,529720,5300,5300,5300,5300,0
20230705,193700,529720,5300,5300,5300,5300,0
20230705,193600,529720,5300,5300,5300,5300,0
20230705,193500,529720,5300,5300,5300,5300,0
20230705,193400,529720,5300,5300,5300,5300,0
20230705,193300,529720,5300,5300,5300,5300,0
20230705,193200,529720,5300,5300,5300,5300,0
20230705,193100,529720,5300,5300,5300,5300,0
20230705,193000,529720,5300,5300,5300,5300,0
20230705,192900,529720,5300,5300,5300,5300,0
20230705,192800,529720,5300,5300,5300,5300,0
20230705,192700,529720,5300,5300,5300,5300,0
20230705,192600,529720,5300,5300,5300,5300,0
20230705,192500,529720,5300,5300,5300,5300,0
20230705,192400,529720,5300,5300,5300,5300,6
20230705,192300,529720,5300,5300,5300,5300,0
20230705,192200,529720,5300,5300,5300,5300,0
20230705,192100,529720,5300,5300,5300,5300,0
20230705,192000,529720,5300,5300,5300,5300,0
20230705,191900,529720,5300,5300,5300,5300,0
20230705,191800,529720,5300,5300,5300,5300,0
20230705,191700,529720,5300,5300,5300,5300,0
20230705,191600,529720,5300,5300,5300,5300,0
20230705,191500,529720,5300,5300,5300,5300,0
20230705,191400,529720,5300,5300,5300,5300,0
20230705,191300,529720,5300,5300,5300,5300,0
20230705,191200,529720,5300,5300,5300,5300,0
20230705,191100,529720,5300,5300,5300,5300,0
20230705,191000,529720,5300,5300,5300,5300,0
20230705,190900,529720,5300,5300,5300,5300,0
20230705,190800,529720,5300,5300,5300,5300,0
20230705,190700,529720,5300,5300,5300,5300,0
20230705,190600,529720,5300,5300,5300,5300,0
20230705,190500,529720,5300,5300,5300,5300,0
20230705,190400,529720,5300,5300,5300,5300,0
20230705,190300,529720,5300,5300,5300,5300,0
20230705,190200,529720,5300,5300,5300,5300,0
20230705,190100,529720,5300,5300,5300,5300,0
20230705,190000,529720,5300,5300,5300,5300,0
20230705,185900,529720,5300,5300,5300,5300,0
20230705,185800,529720,5300,5300,5300,5300,0
20230705,185700,529720,5300,5300,5300,5300,0
20230705,185600,529720,5300,5300,5300,5300,0
20230705,185500,529720,5300,5300,5300,5300,0
20230705,185400,529720,5300,5300,5300,5300,6
20230705,185300,529720,5300,5300,5300,5300,0
20230705,185200,529720,5300,5300,5300,5300,0
20230705,185100,529720,5300,5300,5300,5300,0
20230705,185000,529720,5300,5300,5300,5300,0
20230705,184900,529720,5300,5300,5300,5300,0
20230705,184800,529720,5300,5300,5300,5300,0
20230705,184700,529720,5300,5300,5300,5300,0
20230705,184600,529720,5300,5300,5300,5300,0
20230705,184500,529720,5300,5300,5300,5300,0
20230705,184400,529720,5300,5300,5300,5300,0
20230705,184300,529720,5300,5300,5300,5300,0
20230705,184200,529720,5300,5300,5300,5300,0
20230705,184100,529720,5300,5300,5300,5300,0
20230705,184000,529720,5300,5300,5300,5300,0
20230705,183900,529720,5300,5300,5300,5300,0
20230705,183800,529720,5300,5300,5300,5300,0
20230705,183700,529720,5300,5300,5300,5300,0
20230705,183600,529720,5300,5300,5300,5300,0
20230705,183500,529720,5300,5300,5300,5300,0
20230705,183400,529720,5300,5300,5300,5300,0
20230705,183300,529720,5300,5300,5300,5300,0
20230705,183200,529720,5300,5300,5300,5300,0
20230705,183100,529720,5300,5300,5300,5300,0
20230705,183000,529720,5300,5300,5300,5300,0
20230705,182900,529720,5300,5300,5300,5300,0
20230705,182800,529720,5300,5300,5300,5300,0
20230705,182700,529720,5300,5300,5300,5300,0
20230705,182600,529720,5300,5300,5300,5300,0
20230705,182500,529720,5300,5300,5300,5300,0
20230705,182400,529720,5300,5300,5300,5300,6
20230705,182300,529720,5300,5300,5300,5300,0
20230705,182200,529720,5300,5300,5300,5300,0
20230705,182100,529720,5300,5300,5300,5300,0
20230705,182000,529720,5300,5300,5300,5300,0
20230705,181900,529720,5300,5300,5300,5300,0
20230705,181800,529720,5300,5300,5300,5300,0
20230705,181700,529720,5300,5300,5300,5300,0
20230705,181600,529720,5300,5300,5300,5300,0
20230705,181500,529720,5300,5300,5300,5300,0
20230705,181400,529720,5300,5300,5300,5300,0
20230705,181300,529720,5300,5300,5300,5300,0
20230705,181200,529720,5300,5300,5300,5300,0
20230705,181100,529720,5300,5300,5300,5300,0
20230705,181000,529720,5300,5300,5300,5300,0
20230705,180900,529720,5300,5300,5300,5300,0
20230705,180800,529720,5300,5300,5300,5300,0
20230705,180700,529720,5300,5300,5300,5300,0
20230705,180600,529720,5300,5300,5300,5300,0
20230705,180500,529720,5300,5300,5300,5300,0
20230705,180400,529720,5300,5300,5300,5300,0
20230705,180300,529720,5300,5300,5300,5300,0
20230705,180200,529720,5300,5300,5300,5300,0
20230705,180100,529720,5300,5300,5300,5300,0
20230705,180000,529720,5300,5300,5300,5300,0
20230705,175900,529720,5300,5300,5300,5300,0
20230705,175800,529720,5300,5300,5300,5300,0
20230705,175700,529720,5300,5300,5300,5300,0
20230705,175600,529720,5300,5300,5300,5300,0
20230705,175500,529720,5300,5300,5300,5300,0
20230705,175400,529720,5300,5300,5300,5300,6
20230705,175300,529720,5300,5300,5300,5300,0
20230705,175200,529720,5300,5300,5300,5300,0
20230705,175100,529720,5300,5300,5300,5300,0
20230705,175000,529720,5300,5300,5300,5300,0
20230705,174900,529720,5300,5300,5300,5300,0
20230705,174800,529720,5300,5300,5300,5300,0
20230705,174700,529720,5300,5300,5300,5300,0
20230705,174600,529720,5300,5300,5300,5300,0
20230705,174500,529720,5300,5300,5300,5300,0
20230705,174400,529720,5300,5300,5300,5300,0
20230705,174300,529720,5300,5300,5300,5300,0
20230705,174200,529720,5300,5300,5300,5300,0
20230705,174100,529720,5300,5300,5300,5300,0
20230705,174000,529720,5300,5300,5300,5300,0
20230705,173900,529720,5300,5300,5300,5300,0
20230705,173800,529720,5300,5300,5300,5300,0
20230705,173700,529720,5300,5300,5300,5300,0
20230705,173600,529720,5300,5300,5300,5300,0
20230705,173500,529720,5300,5300,5300,5300,0
20230705,173400,529720,5300,5300,5300,5300,0
20230705,173300,529720,5300,5300,5300,5300,0
20230705,173200,529720,5300,5300,5300,5300,0
20230705,173100,529720,5300,5300,5300,5300,0
20230705,173000,529720,5300,5300,5300,5300,0
20230705,172900,529720,5300,5300,5300,5300,0
20230705,172800,529720,5300,5300,5300,5300,0
20230705,172700,529720,5300,5300,5300,5300,0
20230705,172600,529720,5300,5300,5300,5300,0
20230705,172500,529720,5300,5300,5300,5300,0
20230705,172400,529720,5300,5300,5300,5300,6
20230705,172300,529720,5300,5300,5300,5300,0
20230705,172200,529720,5300,5300,5300,5300,0
20230705,172100,529720,5300,5300,5300,5300,0
20230705,172000,529720,5300,5300,5300,5300,0
20230705,171900,529720,5300,5300,5300,5300,0
20230705,171800,529720,5300,5300,5300,5300,0
20230705,171700,529720,5300,5300,5300,5300,0
20230705,171600,529720,5300,5300,5300,5300,0
20230705,171500,529720,5300,5300,5300,5300,0
20230705,171400,529720,5300,5300,5300,5300,0
20230705,171300,529720,5300,5300,5300,5300,0
20230705,171200,529720,5300,5300,5300,5300,0
20230705,171100,529720,5300,5300,5300,5300,0
20230705,171000,529720,5300,5300,5300,5300,0
20230705,170900,529720,5300,5300,5300,5300,0
20230705,170800,529720,5300,5300,5300,5300,0
20230705,170700,529720,5300,5300,5300,5300,0
20230705,170600,529720,5300,5300,5300,5300,0
20230705,170500,529720,5300,5300,5300,5300,0
20230705,170400,529720,5300,5300,5300,5300,0
20230705,170300,529720,5300,5300,5300,5300,0
20230705,170200,529720,5300,5300,5300,5300,0
20230705,170100,529720,5300,5300,5300,5300,0
20230705,170000,529720,5300,5300,5300,5300,0
20230705,165900,529720,5300,5300,5300,5300,0
20230705,165800,529720,5300,5300,5300,5300,0
20230705,165700,529720,5300,5300,5300,5300,0
20230705,165600,529720,5300,5300,5300,5300,0
20230705,165500,529720,5300,5300,5300,5300,0
20230705,165400,529720,5300,5300,5300,5300,6
20230705,165300,529720,5300,5300,5300,5300,0
20230705,165200,529720,5300,5300,5300,5300,0
20230705,165100,529720,5300,5300,5300,5300,0
20230705,165000,529720,5300,5300,5300,5300,0
20230705,164900,529720,5300,5300,5300,5300,0
20230705,164800,529720,5300,5300,5300,5300,0
20230705,164700,529720,5300,5300,5300,5300,0
20230705,164600,529720,5300,5300,5300,5300,0
20230705,164500,529720,5300,5300,5300,5300,0
20230705,164400,529720,5300,5300,5300,5300,0
20230705,164300,529720,5300,5300,5300,5300,0
20230705,164200,529720,5300,5300,5300,5300,0
20230705,164100,529720,5300,5300,5300,5300,0
20230705,164000,529720,5300,5300,5300,5300,0
20230705,163900,529720,5300,5300,5300,5300,0
20230705,163800,529720,5300,5300,5300,5300,0
20230705,163700,529720,5300,5300,5300,5300,0
20230705,163600,529720,5300,5300,5300,5300,0
20230705,163500,529720,5300,5300,5300,5300,0
20230705,163400,529720,5300,5300,5300,5300,0
20230705,163300,529720,5300,5300,5300,5300,0
20230705,163200,529720,5300,5300,5300,5300,0
20230705,163100,529720,5300,5300,5300,5300,0
20230705,163000,529720,5300,5300,5300,5300,0
20230705,162900,529720,5300,5300,5300,5300,0
20230705,162800,529720,5300,5300,5300,5300,0
20230705,162700,529720,5300,5300,5300,5300,0
20230705,162600,529720,5300,5300,5300,5300,0
20230705,162500,529720,5300,5300,5300,5300,0
20230705,162400,529720,5300,5300,5300,5300,6
20230705,162300,529720,5300,5300,5300,5300,0
20230705,162200,529720,5300,5300,5300,5300,0
20230705,162100,529720,5300,5300,5300,5300,0
20230705,162000,529720,5300,5300,5300,5300,0
20230705,161900,529720,5300,5300,5300,5300,0
20230705,161800,529720,5300,5300,5300,5300,0
20230705,161700,529720,5300,5300,5300,5300,0
20230705,161600,529720,5300,5300,5300,5300,0
20230705,161500,529720,5300,5300,5300,5300,0
20230705,161400,529720,5300,5300,5300,5300,0
20230705,161300,529720,5300,5300,5300,5300,0
20230705,161200,529720,5300,5300,5300,5300,0
20230705,161100,529720,5300,5300,5300,5300,0
20230705,161000,529720,5300,5300,5300,5300,0
20230705,160900,529720,5300,5300,5300,5300,0
20230705,160800,529720,5300,5300,5300,5300,0
20230705,160700,529720,5300,5300,5300,5300,0
20230705,160600,529720,5300,5300,5300,5300,0
20230705,160500,529720,5300,5300,5300,5300,0
20230705,160400,529720,5300,5300,5300,5300,0
20230705,160300,529720,5300,5300,5300,5300,0
20230705,160200,529720,5300,5300,5300,5300,0
20230705,160100,529720,5300,5300,5300,5300,0
20230705,160000,529720,5300,5300,5300,5300,0
20230705,155900,529720,5300,5300,5300,5300,0
20230705,155800,529720,5300,5300,5300,5300,0
20230705,155700,529720,5300,5300,5300,5300,0
20230705,155600,529720,5300,5300,5300,5300,0
20230705,155500,529720,5300,5300,5300,5300,0
20230705,155400,529720,5300,5300,5300,5300,6
20230705,155300,529720,5300,5300,5300,5300,0
20230705,155200,529720,5300,5300,5300,5300,0
20230705,155100,529720,5300,5300,5300,5300,0
20230705,155000,529720,5300,5300,5300,5300,0
20230705,154900,529720,5300,5300,5300,5300,0
20230705,154800,529720,5300,5300,5300,5300,0
20230705,154700,529720,5300,5300,5300,5300,0
20230705,154600,529720,5300,5300,5300,5300,0
20230705,154500,529720,5300,5300,5300,5300,0
20230705,154400,529720,5300,5300,5300,5300,0
20230705,154300,529720,5300,5300,5300,5300,0
20230705,154200,529720,5300,5300,5300,5300,0
20230705,154100,529720,5300,5300,5300,5300,0
20230705,154000,529720,5300,5300,5300,5300,0
20230705,153900,529720,5300,5300,5300,5300,0
20230705,153800,529720,5300,5300,5300,5300,0
20230705,153700,529720,5300,5300,5300,5300,0
20230705,153600,529720,5300,5300,5300,5300,0
20230705,153500,529720,5300,5300,5300,5300,0
20230705,153400,529720,5300,5300,5300,5300,0
20230705,153300,529720,5300,5300,5300,5300,0
20230705,153200,529720,5300,5300,5300,5300,0
20230705,153100,529720,5300,5300,5300,5300,0
20230705,153000,529720,5300,5300,5300,5300,6
20230705,152900,497920,5110,5110,5110,5110,0
20230705,152800,497920,5110,5110,5110,5110,0
20230705,152700,497920,5110,5110,5110,5110,0
20230705,152600,497920,5110,5110,5110,5110,0
20230705,152500,497920,5110,5110,5110,5110,0
20230705,152400,497920,5110,5110,5110,5110,0
20230705,152300,497920,5110,5110,5110,5110,0
20230705,152200,497920,5110,5110,5110,5110,0
20230705,152100,497920,5110,5110,5110,5110,0
20230705,152000,497920,5110,5110,5110,5110,0
20230705,151900,497920,5110,4820,5110,4820,12
20230705,151800,438070,4820,4820,4820,4820,0
20230705,151700,438070,4820,4820,4820,4820,0
20230705,151600,438070,4820,4820,4820,4820,0
20230705,151500,438070,4820,4820,4820,4820,0
20230705,151400,438070,4820,4820,4820,4820,0
20230705,151300,438070,4820,4820,4820,4820,0
20230705,151200,438070,4820,4820,4820,4820,0
20230705,151100,438070,4820,4820,4820,4820,0
20230705,151000,438070,4820,4820,4820,4820,0
20230705,150900,438070,4820,4820,4820,4820,0
20230705,150800,438070,4820,4820,4820,4820,0
20230705,150700,438070,4820,4820,4820,4820,0
20230705,150600,438070,4820,4820,4820,4820,0
20230705,150500,438070,4820,4820,4820,4820,0
20230705,150400,438070,4820,4820,4820,4820,0
20230705,150300,438070,4820,4820,4820,4820,0
20230705,150200,438070,4820,4820,4820,4820,0
20230705,150100,438070,4820,4820,4820,4820,0
20230705,150000,438070,4820,4820,4820,4820,0
20230705,145900,438070,4820,4820,4820,4820,0
20230705,145800,438070,4820,4820,4820,4820,0
20230705,145700,438070,4820,4820,4820,4820,0
20230705,145600,438070,4820,4820,4820,4820,0
20230705,145500,438070,4820,4820,4820,4820,0
20230705,145400,438070,4820,4820,4820,4820,0
20230705,145300,438070,4820,4820,4820,4820,0
20230705,145200,438070,4820,4820,4820,4820,0
20230705,145100,438070,4820,4820,4820,4820,0
20230705,145000,438070,4820,4820,4820,4820,0
20230705,144900,438070,4820,4820,4820,4820,0
20230705,144800,438070,4820,4820,4820,4820,0
20230705,144700,438070,4820,4820,4820,4820,0
20230705,144600,438070,4820,4820,4820,4820,0
20230705,144500,438070,4820,4820,4820,4820,0
20230705,144400,438070,4820,4820,4820,4820,0
20230705,144300,438070,4820,4820,4820,4820,0
20230705,144200,438070,4820,4820,4820,4820,0
20230705,144100,438070,4820,4820,4820,4820,0
20230705,144000,438070,4820,4820,4820,4820,0
20230705,143900,438070,4820,4820,4820,4820,0
20230705,143800,438070,4820,4820,4820,4820,0
20230705,143700,438070,4820,4820,4820,4820,0
20230705,143600,438070,4820,4820,4820,4820,0
20230705,143500,438070,4820,4820,4820,4820,0
20230705,143400,438070,4820,4820,4820,4820,0
20230705,143300,438070,4820,4820,4820,4820,0
20230705,143200,438070,4820,4820,4820,4820,0
20230705,143100,438070,4820,4820,4820,4820,0
20230705,143000,438070,4820,4820,4820,4820,0
20230705,142900,438070,4820,4820,4820,4820,0
20230705,142800,438070,4820,4820,4820,4820,0
20230705,142700,438070,4820,4820,4820,4820,0
20230705,142600,438070,4820,4820,4820,4820,0
20230705,142500,438070,4820,4820,4820,4820,0
20230705,142400,438070,4820,4820,4820,4820,0
20230705,142300,438070,4820,4820,4820,4820,0
20230705,142200,438070,4820,4820,4820,4820,0
20230705,142100,438070,4820,4820,4820,4820,0
20230705,142000,438070,4820,4820,4820,4820,0
20230705,141900,438070,4820,4820,4820,4820,0
20230705,141800,438070,4820,4820,4820,4820,0
20230705,141700,438070,4820,4820,4820,4820,0
20230705,141600,438070,4820,4820,4820,4820,0
20230705,141500,438070,4820,4820,4820,4820,0
20230705,141400,438070,4820,4820,4820,4820,0
20230705,141300,438070,4820,4820,4820,4820,0
20230705,141200,438070,4820,4820,4820,4820,0
20230705,141100,438070,4820,4820,4820,4820,0
20230705,141000,438070,4820,4820,4820,4820,0
20230705,140900,438070,4820,4820,4820,4820,0
20230705,140800,438070,4820,4820,4820,4820,0
20230705,140700,438070,4820,4820,4820,4820,0
20230705,140600,438070,4820,4820,4820,4820,0
20230705,140500,438070,4820,4820,4820,4820,0
20230705,140400,438070,4820,4820,4820,4820,0
20230705,140300,438070,4820,4820,4820,4820,0
20230705,140200,438070,4820,4820,4820,4820,0
20230705,140100,438070,4820,4820,4820,4820,0
20230705,140000,438070,4820,4820,4820,4820,0
20230705,135900,438070,4820,4820,4820,4820,0
20230705,135800,438070,4820,4820,4820,4820,0
20230705,135700,438070,4820,4820,4820,4820,0
20230705,135600,438070,4820,4820,4820,4820,0
20230705,135500,438070,4820,4820,4820,4820,0
20230705,135400,438070,4820,4820,4820,4820,0
20230705,135300,438070,4820,4820,4820,4820,0
20230705,135200,438070,4820,4820,4820,4820,0
20230705,135100,438070,4820,4820,4820,4820,0
20230705,135000,438070,4820,4820,4820,4820,0
20230705,134900,438070,4820,4820,4820,4820,0
20230705,134800,438070,4820,4820,4820,4820,0
20230705,134700,438070,4820,4820,4820,4820,0
20230705,134600,438070,4820,4820,4820,4820,0
20230705,134500,438070,4820,4820,4820,4820,0
20230705,134400,438070,4820,4820,4820,4820,0
20230705,134300,438070,4820,4820,4820,4820,0
20230705,134200,438070,4820,4820,4820,4820,0
20230705,134100,438070,4820,4820,4820,4820,0
20230705,134000,438070,4820,4820,4820,4820,0
20230705,133900,438070,4820,4820,4820,4820,0
20230705,133800,438070,4820,4820,4820,4820,0
20230705,133700,438070,4820,4820,4820,4820,0
20230705,133600,438070,4820,4820,4820,4820,0
20230705,133500,438070,4820,4820,4820,4820,0
20230705,133400,438070,4820,4820,4820,4820,0
20230705,133300,438070,4820,4820,4820,4820,0
20230705,133200,438070,4820,4820,4820,4820,0
20230705,133100,438070,4820,4820,4820,4820,0
20230705,133000,438070,4820,4820,4820,4820,0
20230705,132900,438070,4820,4820,4820,4820,0
20230705,132800,438070,4820,4820,4820,4820,0
20230705,132700,438070,4820,4820,4820,4820,0
20230705,132600,438070,4820,4820,4820,4820,0
20230705,132500,438070,4820,4820,4820,4820,0
20230705,132400,438070,4820,4820,4820,4820,0
20230705,132300,438070,4820,4820,4820,4820,0
20230705,132200,438070,4820,4820,4820,4820,0
20230705,132100,438070,4820,4820,4820,4820,0
20230705,132000,438070,4820,4820,4820,4820,0
20230705,131900,438070,4820,4820,4820,4820,0
20230705,131800,438070,4820,4820,4820,4820,0
20230705,131700,438070,4820,4820,4820,4820,0
20230705,131600,438070,4820,4820,4820,4820,0
20230705,131500,438070,4820,4820,4820,4820,0
20230705,131400,438070,4820,4820,4820,4820,0
20230705,131300,438070,4820,4820,4820,4820,0
20230705,131200,438070,4820,4820,4820,4820,0
20230705,131100,438070,4820,4820,4820,4820,0
20230705,131000,438070,4820,4820,4820,4820,0
20230705,130900,438070,4820,4820,4820,4820,0
20230705,130800,438070,4820,4820,4820,4820,0
20230705,130700,438070,4820,4820,4820,4820,0
20230705,130600,438070,4820,4820,4820,4820,0
20230705,130500,438070,4820,4820,4820,4820,0
20230705,130400,438070,4820,4820,4820,4820,0
20230705,130300,438070,4820,4820,4820,4820,0
20230705,130200,438070,4820,4820,4820,4820,0
20230705,130100,438070,4820,4820,4820,4820,0
20230705,130000,438070,4820,4820,4820,4820,0
20230705,125900,438070,4820,4820,4820,4820,0
20230705,125800,438070,4820,4820,4820,4820,0
20230705,125700,438070,4820,4820,4820,4820,0
20230705,125600,438070,4820,4820,4820,4820,0
20230705,125500,438070,4820,4820,4820,4820,0
20230705,125400,438070,4820,4820,4820,4820,0
20230705,125300,438070,4820,4820,4820,4820,0
20230705,125200,438070,4820,4820,4820,4820,0
20230705,125100,438070,4820,4820,4820,4820,0
20230705,125000,438070,4820,4820,4820,4820,0
20230705,124900,438070,4820,4820,4820,4820,0
20230705,124800,438070,4820,4820,4820,4820,0
20230705,124700,438070,4820,4820,4820,4820,0
20230705,124600,438070,4820,4820,4820,4820,0
20230705,124500,438070,4820,4820,4820,4820,0
20230705,124400,438070,4820,4820,4820,4820,0
20230705,124300,438070,4820,4820,4820,4820,0
20230705,124200,438070,4820,4820,4820,4820,0
20230705,124100,438070,4820,4820,4820,4820,0
20230705,124000,438070,4820,4820,4820,4820,0
20230705,123900,438070,4820,4820,4820,4820,0
20230705,123800,438070,4820,4820,4820,4820,0
20230705,123700,438070,4820,4820,4820,4820,0
20230705,123600,438070,4820,4820,4820,4820,0
20230705,123500,438070,4820,4820,4820,4820,0
20230705,123400,438070,4820,4820,4820,4820,0
20230705,123300,438070,4820,4820,4820,4820,0
20230705,123200,438070,4820,4820,4820,4820,0
20230705,123100,438070,4820,4820,4820,4820,0
20230705,123000,438070,4820,4820,4820,4820,0
20230705,122900,438070,4820,4820,4820,4820,0
20230705,122800,438070,4820,4820,4820,4820,0
20230705,122700,438070,4820,4820,4820,4820,0
20230705,122600,438070,4820,4820,4820,4820,0
20230705,122500,438070,4820,4820,4820,4820,0
20230705,122400,438070,4820,4820,4820,4820,0
20230705,122300,438070,4820,4820,4820,4820,0
20230705,122200,438070,4820,4820,4820,4820,0
20230705,122100,438070,4820,4820,4820,4820,0
20230705,122000,438070,4820,4820,4820,4820,0
20230705,121900,438070,4820,4820,4820,4820,0
20230705,121800,438070,4820,4820,4820,4820,0
20230705,121700,438070,4820,4820,4820,4820,0
20230705,121600,438070,4820,4820,4820,4820,0
20230705,121500,438070,4820,4820,4820,4820,0
20230705,121400,438070,4820,4820,4820,4820,0
20230705,121300,438070,4820,4820,4820,4820,0
20230705,121200,438070,4820,4820,4820,4820,0
20230705,121100,438070,4820,4820,4820,4820,0
20230705,121000,438070,4820,4820,4820,4820,0
20230705,120900,438070,4820,4820,4820,4820,0
20230705,120800,438070,4820,4820,4820,4820,0
20230705,120700,438070,4820,4820,4820,4820,0
20230705,120600,438070,4820,4820,4820,4820,0
20230705,120500,438070,4820,4820,4820,4820,0
20230705,120400,438070,4820,4820,4820,4820,0
20230705,120300,438070,4820,4820,4820,4820,0
20230705,120200,438070,4820,4820,4820,4820,0
20230705,120100,438070,4820,4820,4820,4820,0
20230705,120000,438070,4820,4820,4820,4820,0
20230705,115900,438070,4820,4820,4820,4820,0
20230705,115800,438070,4820,4820,4820,4820,0
20230705,115700,438070,4820,4820,4820,4820,0
20230705,115600,438070,4820,4820,4820,4820,0
20230705,115500,438070,4820,4820,4820,4820,0
20230705,115400,438070,4820,4820,4820,4820,0
20230705,115300,438070,4820,4820,4820,4820,0
20230705,115200,438070,4820,4820,4820,4820,0
20230705,115100,438070,4820,4820,4820,4820,0
20230705,115000,438070,4820,4820,4820,4820,0
20230705,114900,438070,4820,4820,4820,4820,0
20230705,114800,438070,4820,4820,4820,4820,0
20230705,114700,438070,4820,4820,4820,4820,0
20230705,114600,438070,4820,4820,4820,4820,0
20230705,114500,438070,4820,4820,4820,4820,0
20230705,114400,438070,4820,4820,4820,4820,0
20230705,114300,438070,4820,4820,4820,4820,0
20230705,114200,438070,4820,4820,4820,4820,0
20230705,114100,438070,4820,4820,4820,4820,0
20230705,114000,438070,4820,4820,4820,4820,0
20230705,113900,438070,4820,4820,4820,4820,0
20230705,113800,438070,4820,4820,4820,4820,0
20230705,113700,438070,4820,4820,4820,4820,0
20230705,113600,438070,4820,4820,4820,4820,0
20230705,113500,438070,4820,4820,4820,4820,0
20230705,113400,438070,4820,4820,4820,4820,0
20230705,113300,438070,4820,4820,4820,4820,0
20230705,113200,438070,4820,4820,4820,4820,0
20230705,113100,438070,4820,4820,4820,4820,0
20230705,113000,438070,4820,4820,4820,4820,0
20230705,112900,438070,4820,4820,4820,4820,0
20230705,112800,438070,4820,4820,4820,4820,0
20230705,112700,438070,4820,4820,4820,4820,0
20230705,112600,438070,4820,4820,4820,4820,0
20230705,112500,438070,4820,4820,4820,4820,0
20230705,112400,438070,4820,4820,4820,4820,0
20230705,112300,438070,4820,4820,4820,4820,0
20230705,112200,438070,4820,4820,4820,4820,0
20230705,112100,438070,4820,4820,4820,4820,0
20230705,112000,438070,4820,4820,4820,4820,0
20230705,111900,438070,4820,4820,4820,4820,0
20230705,111800,438070,4820,4820,4820,4820,0
20230705,111700,438070,4820,4820,4820,4820,0
20230705,111600,438070,4820,4820,4820,4820,0
20230705,111500,438070,4820,4820,4820,4820,0
20230705,111400,438070,4820,4820,4820,4820,0
20230705,111300,438070,4820,4820,4820,4820,0
20230705,111200,438070,4820,4820,4820,4820,0
20230705,111100,438070,4820,4820,4820,4820,0
20230705,111000,438070,4820,4820,4820,4820,0
20230705,110900,438070,4820,4820,4820,4820,0
20230705,110800,438070,4820,4820,4820,4820,0
20230705,110700,438070,4820,4820,4820,4820,0
20230705,110600,438070,4820,4820,4820,4820,0
20230705,110500,438070,4820,4820,4820,4820,0
20230705,110400,438070,4820,4820,4820,4820,0
20230705,110300,438070,4820,4820,4820,4820,0
20230705,110200,438070,4820,4820,4820,4820,0
20230705,110100,438070,4820,4820,4820,4820,0
20230705,110000,438070,4820,4820,4820,4820,0
20230705,105900,438070,4820,4820,4820,4820,0
20230705,105800,438070,4820,4820,4820,4820,0
20230705,105700,438070,4820,4820,4820,4820,0
20230705,105600,438070,4820,4820,4820,4820,0
20230705,105500,438070,4820,4820,4820,4820,0
20230705,105400,438070,4820,4820,4820,4820,0
20230705,105300,438070,4820,4820,4820,4820,0
20230705,105200,438070,4820,4820,4820,4820,0
20230705,105100,438070,4820,4820,4820,4820,0
20230705,105000,438070,4820,4820,4820,4820,0
20230705,104900,438070,4820,4820,4820,4820,0
20230705,104800,438070,4820,4820,4820,4820,0
20230705,104700,438070,4820,4820,4820,4820,0
20230705,104600,438070,4820,4820,4820,4820,0
20230705,104500,438070,4820,4820,4820,4820,0
20230705,104400,438070,4820,4820,4820,4820,0
20230705,104300,438070,4820,4820,4820,4820,0
20230705,104200,438070,4820,4820,4820,4820,0
20230705,104100,438070,4820,4820,4820,4820,0
20230705,104000,438070,4820,4820,4820,4820,0
20230705,103900,438070,4820,4820,4820,4820,0
20230705,103800,438070,4820,4820,4820,4820,0
20230705,103700,438070,4820,4820,4820,4820,0
20230705,103600,438070,4820,4820,4820,4820,0
20230705,103500,438070,4820,4820,4820,4820,0
20230705,103400,438070,4820,4820,4820,4820,0
20230705,103300,438070,4820,4820,4820,4820,0
20230705,103200,438070,4820,4820,4820,4820,0
20230705,103100,438070,4820,4820,4820,4820,0
20230705,103000,438070,4820,4820,4820,4820,0
20230705,102900,438070,4820,4820,4820,4820,0
20230705,102800,438070,4820,4820,4820,4820,0
20230705,102700,438070,4820,4820,4820,4820,0
20230705,102600,438070,4820,4820,4820,4820,0
20230705,102500,438070,4820,4820,4820,4820,0
20230705,102400,438070,4820,4820,4820,4820,0
20230705,102300,438070,4820,4820,4820,4820,1
20230705,102200,433250,4340,4350,4350,4340,70
20230705,102100,129300,4750,4750,4750,4750,0
20230705,102000,129300,4750,4750,4750,4750,0
20230705,101900,129300,4750,4750,4750,4750,0
20230705,101800,129300,4750,4750,4750,4750,0
20230705,101700,129300,4750,4750,4750,4750,0
20230705,101600,129300,4750,4750,4750,4750,0
20230705,101500,129300,4750,4750,4750,4750,0
20230705,101400,129300,4750,4750,4750,4750,0
20230705,101300,129300,4750,4750,4750,4750,0
20230705,101200,129300,4750,4750,4750,4750,0
20230705,101100,129300,4750,4750,4750,4750,0
20230705,101000,129300,4750,4750,4750,4750,0
20230705,100900,129300,4750,4750,4750,4750,0
20230705,100800,129300,4750,4750,4750,4750,0
20230705,100700,129300,4750,4750,4750,4750,0
20230705,100600,129300,4750,4750,4750,4750,0
20230705,100500,129300,4750,4750,4750,4750,0
20230705,100400,129300,4750,4750,4750,4750,0
20230705,100300,129300,4750,4750,4750,4750,0
20230705,100200,129300,4750,4750,4750,4750,0
20230705,100100,129300,4750,4750,4750,4750,0
20230705,100000,129300,4750,4750,4750,4750,0
20230705,095900,129300,4750,4750,4750,4750,0
20230705,095800,129300,4750,4750,4750,4750,0
20230705,095700,129300,4750,4750,4750,4750,0
20230705,095600,129300,4750,4750,4750,4750,0
20230705,095500,129300,4750,4750,4750,4750,0
20230705,095400,129300,4750,4750,4750,4750,0
20230705,095300,129300,4750,4750,4750,4750,0
20230705,095200,129300,4750,4750,4750,4750,0
20230705,095100,129300,4750,4750,4750,4750,0
20230705,095000,129300,4750,4750,4750,4750,0
20230705,094900,129300,4750,4750,4750,4750,0
20230705,094800,129300,4750,4750,4750,4750,0
20230705,094700,129300,4750,4750,4750,4750,0
20230705,094600,129300,4750,4750,4750,4750,0
20230705,094500,129300,4750,4750,4750,4750,0
20230705,094400,129300,4750,4750,4750,4750,0
20230705,094300,129300,4750,4750,4750,4750,0
20230705,094200,129300,4750,4750,4750,4750,0
20230705,094100,129300,4750,4750,4750,4750,0
20230705,094000,129300,4750,4750,4750,4750,0
20230705,093900,129300,4750,4750,4750,4750,0
20230705,093800,129300,4750,4750,4750,4750,0
20230705,093700,129300,4750,4750,4750,4750,0
20230705,093600,129300,4750,4750,4750,4750,0
20230705,093500,129300,4750,4750,4750,4750,0
20230705,093400,129300,4750,4750,4750,4750,0
20230705,093300,129300,4750,4750,4750,4750,0
20230705,093200,129300,4750,4750,4750,4750,0
20230705,093100,129300,4750,4750,4750,4750,0
20230705,093000,129300,4750,4750,4750,4750,0
20230705,092900,129300,4750,4750,4750,4750,0
20230705,092800,129300,4750,4750,4750,4750,0
20230705,092700,129300,4750,4750,4750,4750,2
20230705,092600,119800,4340,4350,4750,4340,22
20230705,092500,23840,4600,4600,4600,4600,0
20230705,092400,23840,4600,4600,4600,4600,0
20230705,092300,23840,4600,4600,4600,4600,0
20230705,092200,23840,4600,4600,4600,4600,0
20230705,092100,23840,4600,4600,4600,4600,0
20230705,092000,23840,4600,4600,4600,4600,0
20230705,091900,23840,4600,4600,4600,4600,0
20230705,091800,23840,4600,4600,4600,4600,0
20230705,091700,23840,4600,4600,4600,4600,0
20230705,091600,23840,4600,4600,4600,4600,0
20230705,091500,23840,4600,4600,4600,4600,2
20230705,091400,14640,4340,4340,4340,4340,0
20230705,091300,14640,4340,4450,4450,4340,2
20230705,091200,5850,5850,5850,5850,5850,0
20230705,091100,5850,5850,5850,5850,5850,0
20230705,091000,5850,5850,5850,5850,5850,0
20230705,090900,5850,5850,5850,5850,5850,0
20230705,090800,5850,5850,5850,5850,5850,0
20230705,090700,5850,5850,5850,5850,5850,0
20230705,090600,5850,5850,5850,5850,5850,0
20230705,090500,5850,5850,5850,5850,5850,0
20230705,090400,5850,5850,5850,5850,5850,0
20230705,090300,5850,5850,5850,5850,5850,0
20230705,090200,5850,5850,5850,5850,5850,0
20230705,090100,5850,5850,5850,5850,5850,0
20230705,090000,5850,5850,5850,5850,5850,1