KissMeData/448780/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,211100,2231180,2785,2785,2785,2785,1
20230713,211000,2231180,2785,2785,2785,2785,0
20230713,210900,2231180,2785,2785,2785,2785,0
20230713,210800,2231180,2785,2785,2785,2785,0
20230713,210700,2231180,2785,2785,2785,2785,0
20230713,210600,2231180,2785,2785,2785,2785,0
20230713,210500,2231180,2785,2785,2785,2785,0
20230713,210400,2231180,2785,2785,2785,2785,0
20230713,210300,2231180,2785,2785,2785,2785,0
20230713,210200,2231180,2785,2785,2785,2785,0
20230713,210100,2231180,2785,2785,2785,2785,0
20230713,210000,2231180,2785,2785,2785,2785,0
20230713,205900,2231180,2785,2785,2785,2785,0
20230713,205800,2231180,2785,2785,2785,2785,0
20230713,205700,2231180,2785,2785,2785,2785,0
20230713,205600,2231180,2785,2785,2785,2785,0
20230713,205500,2231180,2785,2785,2785,2785,0
20230713,205400,2231180,2785,2785,2785,2785,0
20230713,205300,2231180,2785,2785,2785,2785,0
20230713,205200,2231180,2785,2785,2785,2785,0
20230713,205100,2231180,2785,2785,2785,2785,0
20230713,205000,2231180,2785,2785,2785,2785,0
20230713,204900,2231180,2785,2785,2785,2785,0
20230713,204800,2231180,2785,2785,2785,2785,0
20230713,204700,2231180,2785,2785,2785,2785,0
20230713,204600,2231180,2785,2785,2785,2785,0
20230713,204500,2231180,2785,2785,2785,2785,0
20230713,204400,2231180,2785,2785,2785,2785,0
20230713,204300,2231180,2785,2785,2785,2785,0
20230713,204200,2231180,2785,2785,2785,2785,0
20230713,204100,2231180,2785,2785,2785,2785,1
20230713,204000,2231180,2785,2785,2785,2785,0
20230713,203900,2231180,2785,2785,2785,2785,0
20230713,203800,2231180,2785,2785,2785,2785,0
20230713,203700,2231180,2785,2785,2785,2785,0
20230713,203600,2231180,2785,2785,2785,2785,0
20230713,203500,2231180,2785,2785,2785,2785,0
20230713,203400,2231180,2785,2785,2785,2785,0
20230713,203300,2231180,2785,2785,2785,2785,0
20230713,203200,2231180,2785,2785,2785,2785,0
20230713,203100,2231180,2785,2785,2785,2785,0
20230713,203000,2231180,2785,2785,2785,2785,0
20230713,202900,2231180,2785,2785,2785,2785,0
20230713,202800,2231180,2785,2785,2785,2785,0
20230713,202700,2231180,2785,2785,2785,2785,0
20230713,202600,2231180,2785,2785,2785,2785,0
20230713,202500,2231180,2785,2785,2785,2785,0
20230713,202400,2231180,2785,2785,2785,2785,0
20230713,202300,2231180,2785,2785,2785,2785,0
20230713,202200,2231180,2785,2785,2785,2785,0
20230713,202100,2231180,2785,2785,2785,2785,0
20230713,202000,2231180,2785,2785,2785,2785,0
20230713,201900,2231180,2785,2785,2785,2785,0
20230713,201800,2231180,2785,2785,2785,2785,0
20230713,201700,2231180,2785,2785,2785,2785,0
20230713,201600,2231180,2785,2785,2785,2785,0
20230713,201500,2231180,2785,2785,2785,2785,0
20230713,201400,2231180,2785,2785,2785,2785,0
20230713,201300,2231180,2785,2785,2785,2785,0
20230713,201200,2231180,2785,2785,2785,2785,0
20230713,201100,2231180,2785,2785,2785,2785,1
20230713,201000,2231180,2785,2785,2785,2785,0
20230713,200900,2231180,2785,2785,2785,2785,0
20230713,200800,2231180,2785,2785,2785,2785,0
20230713,200700,2231180,2785,2785,2785,2785,0
20230713,200600,2231180,2785,2785,2785,2785,0
20230713,200500,2231180,2785,2785,2785,2785,0
20230713,200400,2231180,2785,2785,2785,2785,0
20230713,200300,2231180,2785,2785,2785,2785,0
20230713,200200,2231180,2785,2785,2785,2785,0
20230713,200100,2231180,2785,2785,2785,2785,0
20230713,200000,2231180,2785,2785,2785,2785,0
20230713,195900,2231180,2785,2785,2785,2785,0
20230713,195800,2231180,2785,2785,2785,2785,0
20230713,195700,2231180,2785,2785,2785,2785,0
20230713,195600,2231180,2785,2785,2785,2785,0
20230713,195500,2231180,2785,2785,2785,2785,0
20230713,195400,2231180,2785,2785,2785,2785,0
20230713,195300,2231180,2785,2785,2785,2785,0
20230713,195200,2231180,2785,2785,2785,2785,0
20230713,195100,2231180,2785,2785,2785,2785,0
20230713,195000,2231180,2785,2785,2785,2785,0
20230713,194900,2231180,2785,2785,2785,2785,0
20230713,194800,2231180,2785,2785,2785,2785,0
20230713,194700,2231180,2785,2785,2785,2785,0
20230713,194600,2231180,2785,2785,2785,2785,0
20230713,194500,2231180,2785,2785,2785,2785,0
20230713,194400,2231180,2785,2785,2785,2785,0
20230713,194300,2231180,2785,2785,2785,2785,0
20230713,194200,2231180,2785,2785,2785,2785,0
20230713,194100,2231180,2785,2785,2785,2785,1
20230713,194000,2231180,2785,2785,2785,2785,0
20230713,193900,2231180,2785,2785,2785,2785,0
20230713,193800,2231180,2785,2785,2785,2785,0
20230713,193700,2231180,2785,2785,2785,2785,0
20230713,193600,2231180,2785,2785,2785,2785,0
20230713,193500,2231180,2785,2785,2785,2785,0
20230713,193400,2231180,2785,2785,2785,2785,0
20230713,193300,2231180,2785,2785,2785,2785,0
20230713,193200,2231180,2785,2785,2785,2785,0
20230713,193100,2231180,2785,2785,2785,2785,0
20230713,193000,2231180,2785,2785,2785,2785,0
20230713,192900,2231180,2785,2785,2785,2785,0
20230713,192800,2231180,2785,2785,2785,2785,0
20230713,192700,2231180,2785,2785,2785,2785,0
20230713,192600,2231180,2785,2785,2785,2785,0
20230713,192500,2231180,2785,2785,2785,2785,0
20230713,192400,2231180,2785,2785,2785,2785,0
20230713,192300,2231180,2785,2785,2785,2785,0
20230713,192200,2231180,2785,2785,2785,2785,0
20230713,192100,2231180,2785,2785,2785,2785,0
20230713,192000,2231180,2785,2785,2785,2785,0
20230713,191900,2231180,2785,2785,2785,2785,0
20230713,191800,2231180,2785,2785,2785,2785,0
20230713,191700,2231180,2785,2785,2785,2785,0
20230713,191600,2231180,2785,2785,2785,2785,0
20230713,191500,2231180,2785,2785,2785,2785,0
20230713,191400,2231180,2785,2785,2785,2785,0
20230713,191300,2231180,2785,2785,2785,2785,0
20230713,191200,2231180,2785,2785,2785,2785,0
20230713,191100,2231180,2785,2785,2785,2785,1
20230713,191000,2231180,2785,2785,2785,2785,0
20230713,190900,2231180,2785,2785,2785,2785,0
20230713,190800,2231180,2785,2785,2785,2785,0
20230713,190700,2231180,2785,2785,2785,2785,0
20230713,190600,2231180,2785,2785,2785,2785,0
20230713,190500,2231180,2785,2785,2785,2785,0
20230713,190400,2231180,2785,2785,2785,2785,0
20230713,190300,2231180,2785,2785,2785,2785,0
20230713,190200,2231180,2785,2785,2785,2785,0
20230713,190100,2231180,2785,2785,2785,2785,0
20230713,190000,2231180,2785,2785,2785,2785,0
20230713,185900,2231180,2785,2785,2785,2785,0
20230713,185800,2231180,2785,2785,2785,2785,0
20230713,185700,2231180,2785,2785,2785,2785,0
20230713,185600,2231180,2785,2785,2785,2785,0
20230713,185500,2231180,2785,2785,2785,2785,0
20230713,185400,2231180,2785,2785,2785,2785,0
20230713,185300,2231180,2785,2785,2785,2785,0
20230713,185200,2231180,2785,2785,2785,2785,0
20230713,185100,2231180,2785,2785,2785,2785,0
20230713,185000,2231180,2785,2785,2785,2785,0
20230713,184900,2231180,2785,2785,2785,2785,0
20230713,184800,2231180,2785,2785,2785,2785,0
20230713,184700,2231180,2785,2785,2785,2785,0
20230713,184600,2231180,2785,2785,2785,2785,0
20230713,184500,2231180,2785,2785,2785,2785,0
20230713,184400,2231180,2785,2785,2785,2785,0
20230713,184300,2231180,2785,2785,2785,2785,0
20230713,184200,2231180,2785,2785,2785,2785,0
20230713,184100,2231180,2785,2785,2785,2785,1
20230713,184000,2231180,2785,2785,2785,2785,0
20230713,183900,2231180,2785,2785,2785,2785,0
20230713,183800,2231180,2785,2785,2785,2785,0
20230713,183700,2231180,2785,2785,2785,2785,0
20230713,183600,2231180,2785,2785,2785,2785,0
20230713,183500,2231180,2785,2785,2785,2785,0
20230713,183400,2231180,2785,2785,2785,2785,0
20230713,183300,2231180,2785,2785,2785,2785,0
20230713,183200,2231180,2785,2785,2785,2785,0
20230713,183100,2231180,2785,2785,2785,2785,0
20230713,183000,2231180,2785,2785,2785,2785,0
20230713,182900,2231180,2785,2785,2785,2785,0
20230713,182800,2231180,2785,2785,2785,2785,0
20230713,182700,2231180,2785,2785,2785,2785,0
20230713,182600,2231180,2785,2785,2785,2785,0
20230713,182500,2231180,2785,2785,2785,2785,0
20230713,182400,2231180,2785,2785,2785,2785,0
20230713,182300,2231180,2785,2785,2785,2785,0
20230713,182200,2231180,2785,2785,2785,2785,0
20230713,182100,2231180,2785,2785,2785,2785,0
20230713,182000,2231180,2785,2785,2785,2785,0
20230713,181900,2231180,2785,2785,2785,2785,0
20230713,181800,2231180,2785,2785,2785,2785,0
20230713,181700,2231180,2785,2785,2785,2785,0
20230713,181600,2231180,2785,2785,2785,2785,0
20230713,181500,2231180,2785,2785,2785,2785,0
20230713,181400,2231180,2785,2785,2785,2785,0
20230713,181300,2231180,2785,2785,2785,2785,0
20230713,181200,2231180,2785,2785,2785,2785,0
20230713,181100,2231180,2785,2785,2785,2785,1
20230713,181000,2231180,2785,2785,2785,2785,0
20230713,180900,2231180,2785,2785,2785,2785,0
20230713,180800,2231180,2785,2785,2785,2785,0
20230713,180700,2231180,2785,2785,2785,2785,0
20230713,180600,2231180,2785,2785,2785,2785,0
20230713,180500,2231180,2785,2785,2785,2785,0
20230713,180400,2231180,2785,2785,2785,2785,0
20230713,180300,2231180,2785,2785,2785,2785,0
20230713,180200,2231180,2785,2785,2785,2785,0
20230713,180100,2231180,2785,2785,2785,2785,0
20230713,180000,2231180,2785,2785,2785,2785,0
20230713,175900,2231180,2785,2785,2785,2785,0
20230713,175800,2231180,2785,2785,2785,2785,0
20230713,175700,2231180,2785,2785,2785,2785,0
20230713,175600,2231180,2785,2785,2785,2785,0
20230713,175500,2231180,2785,2785,2785,2785,0
20230713,175400,2231180,2785,2785,2785,2785,0
20230713,175300,2231180,2785,2785,2785,2785,0
20230713,175200,2231180,2785,2785,2785,2785,0
20230713,175100,2231180,2785,2785,2785,2785,0
20230713,175000,2231180,2785,2785,2785,2785,0
20230713,174900,2231180,2785,2785,2785,2785,0
20230713,174800,2231180,2785,2785,2785,2785,0
20230713,174700,2231180,2785,2785,2785,2785,0
20230713,174600,2231180,2785,2785,2785,2785,0
20230713,174500,2231180,2785,2785,2785,2785,0
20230713,174400,2231180,2785,2785,2785,2785,0
20230713,174300,2231180,2785,2785,2785,2785,0
20230713,174200,2231180,2785,2785,2785,2785,0
20230713,174100,2231180,2785,2785,2785,2785,1
20230713,174000,2231180,2785,2785,2785,2785,0
20230713,173900,2231180,2785,2785,2785,2785,0
20230713,173800,2231180,2785,2785,2785,2785,0
20230713,173700,2231180,2785,2785,2785,2785,0
20230713,173600,2231180,2785,2785,2785,2785,0
20230713,173500,2231180,2785,2785,2785,2785,0
20230713,173400,2231180,2785,2785,2785,2785,0
20230713,173300,2231180,2785,2785,2785,2785,0
20230713,173200,2231180,2785,2785,2785,2785,0
20230713,173100,2231180,2785,2785,2785,2785,0
20230713,173000,2231180,2785,2785,2785,2785,0
20230713,172900,2231180,2785,2785,2785,2785,0
20230713,172800,2231180,2785,2785,2785,2785,0
20230713,172700,2231180,2785,2785,2785,2785,0
20230713,172600,2231180,2785,2785,2785,2785,0
20230713,172500,2231180,2785,2785,2785,2785,0
20230713,172400,2231180,2785,2785,2785,2785,0
20230713,172300,2231180,2785,2785,2785,2785,0
20230713,172200,2231180,2785,2785,2785,2785,0
20230713,172100,2231180,2785,2785,2785,2785,0
20230713,172000,2231180,2785,2785,2785,2785,0
20230713,171900,2231180,2785,2785,2785,2785,0
20230713,171800,2231180,2785,2785,2785,2785,0
20230713,171700,2231180,2785,2785,2785,2785,0
20230713,171600,2231180,2785,2785,2785,2785,0
20230713,171500,2231180,2785,2785,2785,2785,0
20230713,171400,2231180,2785,2785,2785,2785,0
20230713,171300,2231180,2785,2785,2785,2785,0
20230713,171200,2231180,2785,2785,2785,2785,0
20230713,171100,2231180,2785,2785,2785,2785,1
20230713,171000,2231180,2785,2785,2785,2785,0
20230713,170900,2231180,2785,2785,2785,2785,0
20230713,170800,2231180,2785,2785,2785,2785,0
20230713,170700,2231180,2785,2785,2785,2785,0
20230713,170600,2231180,2785,2785,2785,2785,0
20230713,170500,2231180,2785,2785,2785,2785,0
20230713,170400,2231180,2785,2785,2785,2785,0
20230713,170300,2231180,2785,2785,2785,2785,0
20230713,170200,2231180,2785,2785,2785,2785,0
20230713,170100,2231180,2785,2785,2785,2785,0
20230713,170000,2231180,2785,2785,2785,2785,0
20230713,165900,2231180,2785,2785,2785,2785,0
20230713,165800,2231180,2785,2785,2785,2785,0
20230713,165700,2231180,2785,2785,2785,2785,0
20230713,165600,2231180,2785,2785,2785,2785,0
20230713,165500,2231180,2785,2785,2785,2785,0
20230713,165400,2231180,2785,2785,2785,2785,0
20230713,165300,2231180,2785,2785,2785,2785,0
20230713,165200,2231180,2785,2785,2785,2785,0
20230713,165100,2231180,2785,2785,2785,2785,0
20230713,165000,2231180,2785,2785,2785,2785,0
20230713,164900,2231180,2785,2785,2785,2785,0
20230713,164800,2231180,2785,2785,2785,2785,0
20230713,164700,2231180,2785,2785,2785,2785,0
20230713,164600,2231180,2785,2785,2785,2785,0
20230713,164500,2231180,2785,2785,2785,2785,0
20230713,164400,2231180,2785,2785,2785,2785,0
20230713,164300,2231180,2785,2785,2785,2785,0
20230713,164200,2231180,2785,2785,2785,2785,0
20230713,164100,2231180,2785,2785,2785,2785,1
20230713,164000,2231180,2785,2785,2785,2785,0
20230713,163900,2231180,2785,2785,2785,2785,0
20230713,163800,2231180,2785,2785,2785,2785,0
20230713,163700,2231180,2785,2785,2785,2785,0
20230713,163600,2231180,2785,2785,2785,2785,0
20230713,163500,2231180,2785,2785,2785,2785,0
20230713,163400,2231180,2785,2785,2785,2785,0
20230713,163300,2231180,2785,2785,2785,2785,0
20230713,163200,2231180,2785,2785,2785,2785,0
20230713,163100,2231180,2785,2785,2785,2785,0
20230713,163000,2231180,2785,2785,2785,2785,0
20230713,162900,2231180,2785,2785,2785,2785,0
20230713,162800,2231180,2785,2785,2785,2785,0
20230713,162700,2231180,2785,2785,2785,2785,0
20230713,162600,2231180,2785,2785,2785,2785,0
20230713,162500,2231180,2785,2785,2785,2785,0
20230713,162400,2231180,2785,2785,2785,2785,0
20230713,162300,2231180,2785,2785,2785,2785,0
20230713,162200,2231180,2785,2785,2785,2785,0
20230713,162100,2231180,2785,2785,2785,2785,0
20230713,162000,2231180,2785,2785,2785,2785,0
20230713,161900,2231180,2785,2785,2785,2785,0
20230713,161800,2231180,2785,2785,2785,2785,0
20230713,161700,2231180,2785,2785,2785,2785,0
20230713,161600,2231180,2785,2785,2785,2785,0
20230713,161500,2231180,2785,2785,2785,2785,0
20230713,161400,2231180,2785,2785,2785,2785,0
20230713,161300,2231180,2785,2785,2785,2785,0
20230713,161200,2231180,2785,2785,2785,2785,0
20230713,161100,2231180,2785,2785,2785,2785,1
20230713,161000,2231180,2785,2785,2785,2785,0
20230713,160900,2231180,2785,2785,2785,2785,0
20230713,160800,2231180,2785,2785,2785,2785,0
20230713,160700,2231180,2785,2785,2785,2785,0
20230713,160600,2231180,2785,2785,2785,2785,0
20230713,160500,2231180,2785,2785,2785,2785,0
20230713,160400,2231180,2785,2785,2785,2785,0
20230713,160300,2231180,2785,2785,2785,2785,0
20230713,160200,2231180,2785,2785,2785,2785,0
20230713,160100,2231180,2785,2785,2785,2785,0
20230713,160000,2231180,2785,2785,2785,2785,0
20230713,155900,2231180,2785,2785,2785,2785,0
20230713,155800,2231180,2785,2785,2785,2785,0
20230713,155700,2231180,2785,2785,2785,2785,0
20230713,155600,2231180,2785,2785,2785,2785,0
20230713,155500,2231180,2785,2785,2785,2785,0
20230713,155400,2231180,2785,2785,2785,2785,0
20230713,155300,2231180,2785,2785,2785,2785,0
20230713,155200,2231180,2785,2785,2785,2785,0
20230713,155100,2231180,2785,2785,2785,2785,0
20230713,155000,2231180,2785,2785,2785,2785,0
20230713,154900,2231180,2785,2785,2785,2785,0
20230713,154800,2231180,2785,2785,2785,2785,0
20230713,154700,2231180,2785,2785,2785,2785,0
20230713,154600,2231180,2785,2785,2785,2785,0
20230713,154500,2231180,2785,2785,2785,2785,0
20230713,154400,2231180,2785,2785,2785,2785,0
20230713,154300,2231180,2785,2785,2785,2785,0
20230713,154200,2231180,2785,2785,2785,2785,0
20230713,154100,2231180,2785,2785,2785,2785,1
20230713,154000,2231180,2785,2785,2785,2785,0
20230713,153900,2231180,2785,2785,2785,2785,0
20230713,153800,2231180,2785,2785,2785,2785,0
20230713,153700,2231180,2785,2785,2785,2785,0
20230713,153600,2231180,2785,2785,2785,2785,0
20230713,153500,2231180,2785,2785,2785,2785,0
20230713,153400,2231180,2785,2785,2785,2785,0
20230713,153300,2231180,2785,2785,2785,2785,0
20230713,153200,2231180,2785,2785,2785,2785,0
20230713,153100,2231180,2785,2785,2785,2785,0
20230713,153000,2231180,2785,2785,2785,2785,1
20230713,152900,2228395,2700,2700,2700,2700,0
20230713,152800,2228395,2700,2700,2700,2700,0
20230713,152700,2228395,2700,2700,2700,2700,0
20230713,152600,2228395,2700,2700,2700,2700,0
20230713,152500,2228395,2700,2700,2700,2700,0
20230713,152400,2228395,2700,2700,2700,2700,0
20230713,152300,2228395,2700,2700,2700,2700,0
20230713,152200,2228395,2700,2700,2700,2700,0
20230713,152100,2228395,2700,2700,2700,2700,0
20230713,152000,2228395,2700,2700,2700,2700,0
20230713,151900,2228395,2700,2700,2700,2700,0
20230713,151800,2228395,2700,2700,2700,2700,0
20230713,151700,2228395,2700,2700,2700,2700,0
20230713,151600,2228395,2700,2700,2700,2700,0
20230713,151500,2228395,2700,2700,2700,2700,0
20230713,151400,2228395,2700,2700,2700,2700,0
20230713,151300,2228395,2700,2700,2700,2700,0
20230713,151200,2228395,2700,2700,2700,2700,0
20230713,151100,2228395,2700,2700,2700,2700,0
20230713,151000,2228395,2700,2700,2700,2700,0
20230713,150900,2228395,2700,2700,2700,2700,0
20230713,150800,2228395,2700,2700,2700,2700,0
20230713,150700,2228395,2700,2700,2700,2700,0
20230713,150600,2228395,2700,2700,2700,2700,0
20230713,150500,2228395,2700,2700,2700,2700,0
20230713,150400,2228395,2700,2700,2700,2700,0
20230713,150300,2228395,2700,2700,2700,2700,0
20230713,150200,2228395,2700,2700,2700,2700,25
20230713,150100,2160895,2700,2700,2700,2700,0
20230713,150000,2160895,2700,2700,2700,2700,0
20230713,145900,2160895,2700,2700,2700,2700,2
20230713,145800,2155495,2700,2700,2700,2700,0
20230713,145700,2155495,2700,2700,2700,2700,0
20230713,145600,2155495,2700,2700,2700,2700,0
20230713,145500,2155495,2700,2700,2700,2700,0
20230713,145400,2155495,2700,2700,2700,2700,0
20230713,145300,2155495,2700,2700,2700,2700,0
20230713,145200,2155495,2700,2700,2700,2700,0
20230713,145100,2155495,2700,2700,2700,2700,0
20230713,145000,2155495,2700,2700,2700,2700,0
20230713,144900,2155495,2700,2700,2700,2700,0
20230713,144800,2155495,2700,2700,2700,2700,10
20230713,144700,2128495,2700,2700,2700,2700,0
20230713,144600,2128495,2700,2700,2700,2700,0
20230713,144500,2128495,2700,2700,2700,2700,0
20230713,144400,2128495,2700,2700,2700,2700,0
20230713,144300,2128495,2700,2700,2700,2700,0
20230713,144200,2128495,2700,2700,2700,2700,0
20230713,144100,2128495,2700,2700,2700,2700,0
20230713,144000,2128495,2700,2700,2700,2700,0
20230713,143900,2128495,2700,2700,2700,2700,0
20230713,143800,2128495,2700,2700,2700,2700,0
20230713,143700,2128495,2700,2700,2700,2700,0
20230713,143600,2128495,2700,2700,2700,2700,0
20230713,143500,2128495,2700,2700,2700,2700,0
20230713,143400,2128495,2700,2700,2700,2700,100
20230713,143300,1858495,2700,2700,2700,2700,0
20230713,143200,1858495,2700,2700,2700,2700,0
20230713,143100,1858495,2700,2700,2700,2700,0
20230713,143000,1858495,2700,2700,2700,2700,0
20230713,142900,1858495,2700,2700,2700,2700,6
20230713,142800,1842295,2700,2700,2700,2700,0
20230713,142700,1842295,2700,2700,2700,2700,0
20230713,142600,1842295,2700,2700,2700,2700,0
20230713,142500,1842295,2700,2700,2700,2700,0
20230713,142400,1842295,2700,2700,2700,2700,0
20230713,142300,1842295,2700,2700,2700,2700,0
20230713,142200,1842295,2700,2700,2700,2700,0
20230713,142100,1842295,2700,2700,2700,2700,0
20230713,142000,1842295,2700,2700,2700,2700,0
20230713,141900,1842295,2700,2730,2730,2700,186
20230713,141800,1339090,2730,2730,2730,2730,0
20230713,141700,1339090,2730,2730,2730,2730,0
20230713,141600,1339090,2730,2730,2730,2730,0
20230713,141500,1339090,2730,2730,2730,2730,0
20230713,141400,1339090,2730,2730,2730,2730,0
20230713,141300,1339090,2730,2730,2730,2730,0
20230713,141200,1339090,2730,2730,2730,2730,0
20230713,141100,1339090,2730,2730,2730,2730,0
20230713,141000,1339090,2730,2730,2730,2730,0
20230713,140900,1339090,2730,2730,2730,2730,0
20230713,140800,1339090,2730,2730,2730,2730,0
20230713,140700,1339090,2730,2730,2730,2730,0
20230713,140600,1339090,2730,2730,2730,2730,0
20230713,140500,1339090,2730,2730,2730,2730,0
20230713,140400,1339090,2730,2730,2730,2730,0
20230713,140300,1339090,2730,2730,2730,2730,0
20230713,140200,1339090,2730,2730,2730,2730,0
20230713,140100,1339090,2730,2730,2730,2730,0
20230713,140000,1339090,2730,2730,2730,2730,0
20230713,135900,1339090,2730,2730,2730,2730,0
20230713,135800,1339090,2730,2730,2730,2730,0
20230713,135700,1339090,2730,2730,2730,2730,0
20230713,135600,1339090,2730,2730,2730,2730,0
20230713,135500,1339090,2730,2730,2730,2730,0
20230713,135400,1339090,2730,2730,2730,2730,0
20230713,135300,1339090,2730,2730,2730,2730,0
20230713,135200,1339090,2730,2730,2730,2730,0
20230713,135100,1339090,2730,2730,2730,2730,0
20230713,135000,1339090,2730,2730,2730,2730,0
20230713,134900,1339090,2730,2730,2730,2730,0
20230713,134800,1339090,2730,2730,2730,2730,0
20230713,134700,1339090,2730,2730,2730,2730,0
20230713,134600,1339090,2730,2730,2730,2730,0
20230713,134500,1339090,2730,2730,2730,2730,0
20230713,134400,1339090,2730,2730,2730,2730,0
20230713,134300,1339090,2730,2730,2730,2730,0
20230713,134200,1339090,2730,2730,2730,2730,0
20230713,134100,1339090,2730,2730,2730,2730,0
20230713,134000,1339090,2730,2730,2730,2730,0
20230713,133900,1339090,2730,2730,2730,2730,0
20230713,133800,1339090,2730,2730,2730,2730,0
20230713,133700,1339090,2730,2730,2730,2730,0
20230713,133600,1339090,2730,2730,2730,2730,0
20230713,133500,1339090,2730,2730,2730,2730,0
20230713,133400,1339090,2730,2730,2730,2730,0
20230713,133300,1339090,2730,2730,2730,2730,0
20230713,133200,1339090,2730,2730,2730,2730,0
20230713,133100,1339090,2730,2730,2730,2730,0
20230713,133000,1339090,2730,2730,2730,2730,0
20230713,132900,1339090,2730,2730,2730,2730,0
20230713,132800,1339090,2730,2730,2730,2730,0
20230713,132700,1339090,2730,2730,2730,2730,0
20230713,132600,1339090,2730,2730,2730,2730,0
20230713,132500,1339090,2730,2730,2730,2730,0
20230713,132400,1339090,2730,2730,2730,2730,0
20230713,132300,1339090,2730,2730,2730,2730,0
20230713,132200,1339090,2730,2730,2730,2730,0
20230713,132100,1339090,2730,2730,2730,2730,0
20230713,132000,1339090,2730,2730,2730,2730,0
20230713,131900,1339090,2730,2730,2730,2730,0
20230713,131800,1339090,2730,2730,2730,2730,0
20230713,131700,1339090,2730,2730,2730,2730,0
20230713,131600,1339090,2730,2730,2730,2730,0
20230713,131500,1339090,2730,2730,2730,2730,0
20230713,131400,1339090,2730,2730,2730,2730,0
20230713,131300,1339090,2730,2730,2730,2730,0
20230713,131200,1339090,2730,2730,2730,2730,0
20230713,131100,1339090,2730,2730,2730,2730,0
20230713,131000,1339090,2730,2730,2730,2730,0
20230713,130900,1339090,2730,2730,2730,2730,0
20230713,130800,1339090,2730,2730,2730,2730,0
20230713,130700,1339090,2730,2730,2730,2730,0
20230713,130600,1339090,2730,2730,2730,2730,0
20230713,130500,1339090,2730,2730,2730,2730,0
20230713,130400,1339090,2730,2730,2730,2730,0
20230713,130300,1339090,2730,2730,2730,2730,0
20230713,130200,1339090,2730,2730,2730,2730,0
20230713,130100,1339090,2730,2730,2730,2730,0
20230713,130000,1339090,2730,2730,2730,2730,0
20230713,125900,1339090,2730,2730,2730,2730,0
20230713,125800,1339090,2730,2730,2730,2730,0
20230713,125700,1339090,2730,2730,2730,2730,0
20230713,125600,1339090,2730,2730,2730,2730,0
20230713,125500,1339090,2730,2730,2730,2730,0
20230713,125400,1339090,2730,2730,2730,2730,0
20230713,125300,1339090,2730,2730,2730,2730,0
20230713,125200,1339090,2730,2730,2730,2730,0
20230713,125100,1339090,2730,2730,2730,2730,0
20230713,125000,1339090,2730,2730,2730,2730,0
20230713,124900,1339090,2730,2730,2730,2730,0
20230713,124800,1339090,2730,2730,2730,2730,0
20230713,124700,1339090,2730,2730,2730,2730,0
20230713,124600,1339090,2730,2730,2730,2730,0
20230713,124500,1339090,2730,2730,2730,2730,0
20230713,124400,1339090,2730,2730,2730,2730,0
20230713,124300,1339090,2730,2730,2730,2730,0
20230713,124200,1339090,2730,2730,2730,2730,0
20230713,124100,1339090,2730,2730,2730,2730,0
20230713,124000,1339090,2730,2730,2730,2730,0
20230713,123900,1339090,2730,2730,2730,2730,0
20230713,123800,1339090,2730,2730,2730,2730,0
20230713,123700,1339090,2730,2730,2730,2730,0
20230713,123600,1339090,2730,2730,2730,2730,0
20230713,123500,1339090,2730,2730,2730,2730,0
20230713,123400,1339090,2730,2730,2730,2730,0
20230713,123300,1339090,2730,2730,2730,2730,0
20230713,123200,1339090,2730,2730,2730,2730,0
20230713,123100,1339090,2730,2730,2730,2730,0
20230713,123000,1339090,2730,2730,2730,2730,0
20230713,122900,1339090,2730,2730,2730,2730,0
20230713,122800,1339090,2730,2730,2730,2730,0
20230713,122700,1339090,2730,2730,2730,2730,0
20230713,122600,1339090,2730,2730,2730,2730,0
20230713,122500,1339090,2730,2730,2730,2730,0
20230713,122400,1339090,2730,2730,2730,2730,0
20230713,122300,1339090,2730,2730,2730,2730,0
20230713,122200,1339090,2730,2730,2730,2730,0
20230713,122100,1339090,2730,2730,2730,2730,0
20230713,122000,1339090,2730,2730,2730,2730,0
20230713,121900,1339090,2730,2730,2730,2730,0
20230713,121800,1339090,2730,2730,2730,2730,0
20230713,121700,1339090,2730,2730,2730,2730,0
20230713,121600,1339090,2730,2730,2730,2730,0
20230713,121500,1339090,2730,2730,2730,2730,0
20230713,121400,1339090,2730,2730,2730,2730,0
20230713,121300,1339090,2730,2730,2730,2730,0
20230713,121200,1339090,2730,2730,2730,2730,0
20230713,121100,1339090,2730,2730,2730,2730,0
20230713,121000,1339090,2730,2730,2730,2730,0
20230713,120900,1339090,2730,2730,2730,2730,0
20230713,120800,1339090,2730,2730,2730,2730,0
20230713,120700,1339090,2730,2730,2730,2730,0
20230713,120600,1339090,2730,2730,2730,2730,0
20230713,120500,1339090,2730,2730,2730,2730,0
20230713,120400,1339090,2730,2730,2730,2730,0
20230713,120300,1339090,2730,2730,2730,2730,0
20230713,120200,1339090,2730,2730,2730,2730,0
20230713,120100,1339090,2730,2730,2730,2730,0
20230713,120000,1339090,2730,2730,2730,2730,0
20230713,115900,1339090,2730,2730,2730,2730,0
20230713,115800,1339090,2730,2730,2730,2730,0
20230713,115700,1339090,2730,2730,2730,2730,0
20230713,115600,1339090,2730,2730,2730,2730,0
20230713,115500,1339090,2730,2730,2730,2730,0
20230713,115400,1339090,2730,2730,2730,2730,0
20230713,115300,1339090,2730,2730,2730,2730,0
20230713,115200,1339090,2730,2730,2730,2730,0
20230713,115100,1339090,2730,2730,2730,2730,0
20230713,115000,1339090,2730,2730,2730,2730,0
20230713,114900,1339090,2730,2730,2730,2730,0
20230713,114800,1339090,2730,2730,2730,2730,0
20230713,114700,1339090,2730,2730,2730,2730,0
20230713,114600,1339090,2730,2730,2730,2730,0
20230713,114500,1339090,2730,2730,2730,2730,0
20230713,114400,1339090,2730,2730,2730,2730,0
20230713,114300,1339090,2730,2730,2730,2730,0
20230713,114200,1339090,2730,2730,2730,2730,0
20230713,114100,1339090,2730,2730,2730,2730,0
20230713,114000,1339090,2730,2730,2730,2730,0
20230713,113900,1339090,2730,2730,2730,2730,0
20230713,113800,1339090,2730,2730,2730,2730,0
20230713,113700,1339090,2730,2730,2730,2730,0
20230713,113600,1339090,2730,2730,2730,2730,0
20230713,113500,1339090,2730,2730,2730,2730,0
20230713,113400,1339090,2730,2730,2730,2730,0
20230713,113300,1339090,2730,2730,2730,2730,0
20230713,113200,1339090,2730,2730,2730,2730,0
20230713,113100,1339090,2730,2730,2730,2730,0
20230713,113000,1339090,2730,2730,2730,2730,0
20230713,112900,1339090,2730,2730,2730,2730,0
20230713,112800,1339090,2730,2730,2730,2730,0
20230713,112700,1339090,2730,2730,2730,2730,0
20230713,112600,1339090,2730,2730,2730,2730,0
20230713,112500,1339090,2730,2730,2730,2730,0
20230713,112400,1339090,2730,2730,2730,2730,0
20230713,112300,1339090,2730,2730,2730,2730,0
20230713,112200,1339090,2730,2730,2730,2730,0
20230713,112100,1339090,2730,2730,2730,2730,0
20230713,112000,1339090,2730,2730,2730,2730,0
20230713,111900,1339090,2730,2730,2730,2730,0
20230713,111800,1339090,2730,2730,2730,2730,0
20230713,111700,1339090,2730,2730,2730,2730,0
20230713,111600,1339090,2730,2730,2730,2730,0
20230713,111500,1339090,2730,2730,2730,2730,0
20230713,111400,1339090,2730,2730,2730,2730,0
20230713,111300,1339090,2730,2735,2735,2730,200
20230713,111200,793085,2740,2740,2740,2740,0
20230713,111100,793085,2740,2740,2740,2740,0
20230713,111000,793085,2740,2740,2740,2740,0
20230713,110900,793085,2740,2740,2740,2740,0
20230713,110800,793085,2740,2740,2740,2740,0
20230713,110700,793085,2740,2740,2740,2740,0
20230713,110600,793085,2740,2740,2740,2740,0
20230713,110500,793085,2740,2740,2740,2740,0
20230713,110400,793085,2740,2740,2740,2740,0
20230713,110300,793085,2740,2740,2740,2740,0
20230713,110200,793085,2740,2740,2740,2740,0
20230713,110100,793085,2740,2740,2740,2740,0
20230713,110000,793085,2740,2740,2740,2740,0
20230713,105900,793085,2740,2740,2740,2740,0
20230713,105800,793085,2740,2740,2740,2740,0
20230713,105700,793085,2740,2740,2740,2740,0
20230713,105600,793085,2740,2740,2740,2740,0
20230713,105500,793085,2740,2740,2740,2740,0
20230713,105400,793085,2740,2740,2740,2740,0
20230713,105300,793085,2740,2740,2740,2740,0
20230713,105200,793085,2740,2740,2740,2740,0
20230713,105100,793085,2740,2740,2740,2740,0
20230713,105000,793085,2740,2740,2740,2740,0
20230713,104900,793085,2740,2740,2740,2740,0
20230713,104800,793085,2740,2740,2740,2740,0
20230713,104700,793085,2740,2740,2740,2740,0
20230713,104600,793085,2740,2740,2740,2740,0
20230713,104500,793085,2740,2740,2740,2740,0
20230713,104400,793085,2740,2740,2740,2740,0
20230713,104300,793085,2740,2740,2740,2740,0
20230713,104200,793085,2740,2740,2740,2740,0
20230713,104100,793085,2740,2740,2740,2740,0
20230713,104000,793085,2740,2740,2740,2740,0
20230713,103900,793085,2740,2740,2740,2740,0
20230713,103800,793085,2740,2740,2740,2740,0
20230713,103700,793085,2740,2740,2740,2740,0
20230713,103600,793085,2740,2740,2740,2740,0
20230713,103500,793085,2740,2740,2740,2740,0
20230713,103400,793085,2740,2740,2740,2740,0
20230713,103300,793085,2740,2740,2740,2740,0
20230713,103200,793085,2740,2740,2740,2740,0
20230713,103100,793085,2740,2740,2740,2740,0
20230713,103000,793085,2740,2740,2740,2740,0
20230713,102900,793085,2740,2740,2740,2740,0
20230713,102800,793085,2740,2740,2740,2740,0
20230713,102700,793085,2740,2740,2740,2740,6
20230713,102600,776645,2740,2740,2740,2740,0
20230713,102500,776645,2740,2740,2740,2740,0
20230713,102400,776645,2740,2740,2740,2740,0
20230713,102300,776645,2740,2740,2740,2740,0
20230713,102200,776645,2740,2740,2740,2740,0
20230713,102100,776645,2740,2740,2740,2740,100
20230713,102000,502645,2745,2745,2745,2745,0
20230713,101900,502645,2745,2745,2745,2745,77
20230713,101800,291280,2740,2740,2740,2740,0
20230713,101700,291280,2740,2740,2740,2740,0
20230713,101600,291280,2740,2740,2740,2740,0
20230713,101500,291280,2740,2740,2740,2740,2
20230713,101400,285800,2900,2900,2900,2900,0
20230713,101300,285800,2900,2900,2900,2900,0
20230713,101200,285800,2900,2900,2900,2900,0
20230713,101100,285800,2900,2900,2900,2900,0
20230713,101000,285800,2900,2900,2900,2900,0
20230713,100900,285800,2900,2900,2900,2900,0
20230713,100800,285800,2900,2900,2900,2900,0
20230713,100700,285800,2900,2900,2900,2900,0
20230713,100600,285800,2900,2900,2900,2900,0
20230713,100500,285800,2900,2900,2900,2900,0
20230713,100400,285800,2900,2900,2900,2900,0
20230713,100300,285800,2900,2900,2900,2900,0
20230713,100200,285800,2900,2900,2900,2900,0
20230713,100100,285800,2900,2900,2900,2900,0
20230713,100000,285800,2900,2900,2900,2900,0
20230713,095900,285800,2900,2900,2900,2900,0
20230713,095800,285800,2900,2900,2900,2900,0
20230713,095700,285800,2900,2900,2900,2900,0
20230713,095600,285800,2900,2900,2900,2900,0
20230713,095500,285800,2900,2900,2900,2900,0
20230713,095400,285800,2900,2900,2900,2900,0
20230713,095300,285800,2900,2900,2900,2900,0
20230713,095200,285800,2900,2900,2900,2900,0
20230713,095100,285800,2900,2900,2900,2900,0
20230713,095000,285800,2900,2900,2900,2900,0
20230713,094900,285800,2900,2900,2900,2900,0
20230713,094800,285800,2900,2900,2900,2900,0
20230713,094700,285800,2900,2900,2900,2900,0
20230713,094600,285800,2900,2900,2900,2900,0
20230713,094500,285800,2900,2900,2900,2900,0
20230713,094400,285800,2900,2900,2900,2900,0
20230713,094300,285800,2900,2900,2900,2900,0
20230713,094200,285800,2900,2900,2900,2900,0
20230713,094100,285800,2900,2900,2900,2900,0
20230713,094000,285800,2900,2900,2900,2900,0
20230713,093900,285800,2900,2900,2900,2900,0
20230713,093800,285800,2900,2900,2900,2900,0
20230713,093700,285800,2900,2900,2900,2900,0
20230713,093600,285800,2900,2900,2900,2900,0
20230713,093500,285800,2900,2900,2900,2900,0
20230713,093400,285800,2900,2900,2900,2900,0
20230713,093300,285800,2900,2900,2900,2900,0
20230713,093200,285800,2900,2900,2900,2900,0
20230713,093100,285800,2900,2900,2900,2900,0
20230713,093000,285800,2900,2900,2900,2900,0
20230713,092900,285800,2900,2900,2900,2900,0
20230713,092800,285800,2900,2900,2900,2900,0
20230713,092700,285800,2900,2900,2900,2900,0
20230713,092600,285800,2900,2900,2900,2900,0
20230713,092500,285800,2900,2900,2900,2900,0
20230713,092400,285800,2900,2900,2900,2900,0
20230713,092300,285800,2900,2900,2900,2900,0
20230713,092200,285800,2900,2900,2900,2900,0
20230713,092100,285800,2900,2900,2900,2900,0
20230713,092000,285800,2900,2900,2900,2900,0
20230713,091900,285800,2900,2900,2900,2900,0
20230713,091800,285800,2900,2900,2900,2900,0
20230713,091700,285800,2900,2900,2900,2900,0
20230713,091600,285800,2900,2900,2900,2900,0
20230713,091500,285800,2900,2900,2900,2900,0
20230713,091400,285800,2900,2900,2900,2900,2
20230713,091300,280000,2800,2800,2800,2800,0
20230713,091200,280000,2800,2800,2800,2800,0
20230713,091100,280000,2800,2800,2800,2800,0
20230713,091000,280000,2800,2800,2800,2800,0
20230713,090900,280000,2800,2800,2800,2800,0
20230713,090800,280000,2800,2800,2800,2800,0
20230713,090700,280000,2800,2800,2800,2800,0
20230713,090600,280000,2800,2800,2800,2800,0
20230713,090500,280000,2800,2800,2800,2800,0
20230713,090400,280000,2800,2800,2800,2800,0
20230713,090300,280000,2800,2800,2800,2800,0
20230713,090200,280000,2800,2800,2800,2800,0
20230713,090100,280000,2800,2800,2800,2800,0
20230713,090000,280000,2800,2800,2800,2800,100