KissMeData/214870/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202000,0,1383,1383,1383,1383,0
20230710,201900,0,1383,1383,1383,1383,0
20230710,201800,0,1383,1383,1383,1383,0
20230710,201700,0,1383,1383,1383,1383,0
20230710,201600,0,1383,1383,1383,1383,0
20230710,201500,0,1383,1383,1383,1383,0
20230710,201400,0,1383,1383,1383,1383,0
20230710,201300,0,1383,1383,1383,1383,0
20230710,201200,0,1383,1383,1383,1383,0
20230710,201100,0,1383,1383,1383,1383,0
20230710,201000,0,1383,1383,1383,1383,0
20230710,200900,0,1383,1383,1383,1383,0
20230710,200800,0,1383,1383,1383,1383,0
20230710,200700,0,1383,1383,1383,1383,0
20230710,200600,0,1383,1383,1383,1383,0
20230710,200500,0,1383,1383,1383,1383,0
20230710,200400,0,1383,1383,1383,1383,0
20230710,200300,0,1383,1383,1383,1383,0
20230710,200200,0,1383,1383,1383,1383,0
20230710,200100,0,1383,1383,1383,1383,0
20230710,200000,0,1383,1383,1383,1383,0
20230710,195900,0,1383,1383,1383,1383,0
20230710,195800,0,1383,1383,1383,1383,0
20230710,195700,0,1383,1383,1383,1383,0
20230710,195600,0,1383,1383,1383,1383,0
20230710,195500,0,1383,1383,1383,1383,0
20230710,195400,0,1383,1383,1383,1383,0
20230710,195300,0,1383,1383,1383,1383,0
20230710,195200,0,1383,1383,1383,1383,0
20230710,195100,0,1383,1383,1383,1383,0
20230710,195000,0,1383,1383,1383,1383,0
20230710,194900,0,1383,1383,1383,1383,0
20230710,194800,0,1383,1383,1383,1383,0
20230710,194700,0,1383,1383,1383,1383,0
20230710,194600,0,1383,1383,1383,1383,0
20230710,194500,0,1383,1383,1383,1383,0
20230710,194400,0,1383,1383,1383,1383,0
20230710,194300,0,1383,1383,1383,1383,0
20230710,194200,0,1383,1383,1383,1383,0
20230710,194100,0,1383,1383,1383,1383,0
20230710,194000,0,1383,1383,1383,1383,0
20230710,193900,0,1383,1383,1383,1383,0
20230710,193800,0,1383,1383,1383,1383,0
20230710,193700,0,1383,1383,1383,1383,0
20230710,193600,0,1383,1383,1383,1383,0
20230710,193500,0,1383,1383,1383,1383,0
20230710,193400,0,1383,1383,1383,1383,0
20230710,193300,0,1383,1383,1383,1383,0
20230710,193200,0,1383,1383,1383,1383,0
20230710,193100,0,1383,1383,1383,1383,0
20230710,193000,0,1383,1383,1383,1383,0
20230710,192900,0,1383,1383,1383,1383,0
20230710,192800,0,1383,1383,1383,1383,0
20230710,192700,0,1383,1383,1383,1383,0
20230710,192600,0,1383,1383,1383,1383,0
20230710,192500,0,1383,1383,1383,1383,0
20230710,192400,0,1383,1383,1383,1383,0
20230710,192300,0,1383,1383,1383,1383,0
20230710,192200,0,1383,1383,1383,1383,0
20230710,192100,0,1383,1383,1383,1383,0
20230710,192000,0,1383,1383,1383,1383,0
20230710,191900,0,1383,1383,1383,1383,0
20230710,191800,0,1383,1383,1383,1383,0
20230710,191700,0,1383,1383,1383,1383,0
20230710,191600,0,1383,1383,1383,1383,0
20230710,191500,0,1383,1383,1383,1383,0
20230710,191400,0,1383,1383,1383,1383,0
20230710,191300,0,1383,1383,1383,1383,0
20230710,191200,0,1383,1383,1383,1383,0
20230710,191100,0,1383,1383,1383,1383,0
20230710,191000,0,1383,1383,1383,1383,0
20230710,190900,0,1383,1383,1383,1383,0
20230710,190800,0,1383,1383,1383,1383,0
20230710,190700,0,1383,1383,1383,1383,0
20230710,190600,0,1383,1383,1383,1383,0
20230710,190500,0,1383,1383,1383,1383,0
20230710,190400,0,1383,1383,1383,1383,0
20230710,190300,0,1383,1383,1383,1383,0
20230710,190200,0,1383,1383,1383,1383,0
20230710,190100,0,1383,1383,1383,1383,0
20230710,190000,0,1383,1383,1383,1383,0
20230710,185900,0,1383,1383,1383,1383,0
20230710,185800,0,1383,1383,1383,1383,0
20230710,185700,0,1383,1383,1383,1383,0
20230710,185600,0,1383,1383,1383,1383,0
20230710,185500,0,1383,1383,1383,1383,0
20230710,185400,0,1383,1383,1383,1383,0
20230710,185300,0,1383,1383,1383,1383,0
20230710,185200,0,1383,1383,1383,1383,0
20230710,185100,0,1383,1383,1383,1383,0
20230710,185000,0,1383,1383,1383,1383,0
20230710,184900,0,1383,1383,1383,1383,0
20230710,184800,0,1383,1383,1383,1383,0
20230710,184700,0,1383,1383,1383,1383,0
20230710,184600,0,1383,1383,1383,1383,0
20230710,184500,0,1383,1383,1383,1383,0
20230710,184400,0,1383,1383,1383,1383,0
20230710,184300,0,1383,1383,1383,1383,0
20230710,184200,0,1383,1383,1383,1383,0
20230710,184100,0,1383,1383,1383,1383,0
20230710,184000,0,1383,1383,1383,1383,0
20230710,183900,0,1383,1383,1383,1383,0
20230710,183800,0,1383,1383,1383,1383,0
20230710,183700,0,1383,1383,1383,1383,0
20230710,183600,0,1383,1383,1383,1383,0
20230710,183500,0,1383,1383,1383,1383,0
20230710,183400,0,1383,1383,1383,1383,0
20230710,183300,0,1383,1383,1383,1383,0
20230710,183200,0,1383,1383,1383,1383,0
20230710,183100,0,1383,1383,1383,1383,0
20230710,183000,0,1383,1383,1383,1383,0
20230710,182900,0,1383,1383,1383,1383,0
20230710,182800,0,1383,1383,1383,1383,0
20230710,182700,0,1383,1383,1383,1383,0
20230710,182600,0,1383,1383,1383,1383,0
20230710,182500,0,1383,1383,1383,1383,0
20230710,182400,0,1383,1383,1383,1383,0
20230710,182300,0,1383,1383,1383,1383,0
20230710,182200,0,1383,1383,1383,1383,0
20230710,182100,0,1383,1383,1383,1383,0
20230710,182000,0,1383,1383,1383,1383,0
20230710,181900,0,1383,1383,1383,1383,0
20230710,181800,0,1383,1383,1383,1383,0
20230710,181700,0,1383,1383,1383,1383,0
20230710,181600,0,1383,1383,1383,1383,0
20230710,181500,0,1383,1383,1383,1383,0
20230710,181400,0,1383,1383,1383,1383,0
20230710,181300,0,1383,1383,1383,1383,0
20230710,181200,0,1383,1383,1383,1383,0
20230710,181100,0,1383,1383,1383,1383,0
20230710,181000,0,1383,1383,1383,1383,0
20230710,180900,0,1383,1383,1383,1383,0
20230710,180800,0,1383,1383,1383,1383,0
20230710,180700,0,1383,1383,1383,1383,0
20230710,180600,0,1383,1383,1383,1383,0
20230710,180500,0,1383,1383,1383,1383,0
20230710,180400,0,1383,1383,1383,1383,0
20230710,180300,0,1383,1383,1383,1383,0
20230710,180200,0,1383,1383,1383,1383,0
20230710,180100,0,1383,1383,1383,1383,0
20230710,180000,0,1383,1383,1383,1383,0
20230710,175900,0,1383,1383,1383,1383,0
20230710,175800,0,1383,1383,1383,1383,0
20230710,175700,0,1383,1383,1383,1383,0
20230710,175600,0,1383,1383,1383,1383,0
20230710,175500,0,1383,1383,1383,1383,0
20230710,175400,0,1383,1383,1383,1383,0
20230710,175300,0,1383,1383,1383,1383,0
20230710,175200,0,1383,1383,1383,1383,0
20230710,175100,0,1383,1383,1383,1383,0
20230710,175000,0,1383,1383,1383,1383,0
20230710,174900,0,1383,1383,1383,1383,0
20230710,174800,0,1383,1383,1383,1383,0
20230710,174700,0,1383,1383,1383,1383,0
20230710,174600,0,1383,1383,1383,1383,0
20230710,174500,0,1383,1383,1383,1383,0
20230710,174400,0,1383,1383,1383,1383,0
20230710,174300,0,1383,1383,1383,1383,0
20230710,174200,0,1383,1383,1383,1383,0
20230710,174100,0,1383,1383,1383,1383,0
20230710,174000,0,1383,1383,1383,1383,0
20230710,173900,0,1383,1383,1383,1383,0
20230710,173800,0,1383,1383,1383,1383,0
20230710,173700,0,1383,1383,1383,1383,0
20230710,173600,0,1383,1383,1383,1383,0
20230710,173500,0,1383,1383,1383,1383,0
20230710,173400,0,1383,1383,1383,1383,0
20230710,173300,0,1383,1383,1383,1383,0
20230710,173200,0,1383,1383,1383,1383,0
20230710,173100,0,1383,1383,1383,1383,0
20230710,173000,0,1383,1383,1383,1383,0
20230710,172900,0,1383,1383,1383,1383,0
20230710,172800,0,1383,1383,1383,1383,0
20230710,172700,0,1383,1383,1383,1383,0
20230710,172600,0,1383,1383,1383,1383,0
20230710,172500,0,1383,1383,1383,1383,0
20230710,172400,0,1383,1383,1383,1383,0
20230710,172300,0,1383,1383,1383,1383,0
20230710,172200,0,1383,1383,1383,1383,0
20230710,172100,0,1383,1383,1383,1383,0
20230710,172000,0,1383,1383,1383,1383,0
20230710,171900,0,1383,1383,1383,1383,0
20230710,171800,0,1383,1383,1383,1383,0
20230710,171700,0,1383,1383,1383,1383,0
20230710,171600,0,1383,1383,1383,1383,0
20230710,171500,0,1383,1383,1383,1383,0
20230710,171400,0,1383,1383,1383,1383,0
20230710,171300,0,1383,1383,1383,1383,0
20230710,171200,0,1383,1383,1383,1383,0
20230710,171100,0,1383,1383,1383,1383,0
20230710,171000,0,1383,1383,1383,1383,0
20230710,170900,0,1383,1383,1383,1383,0
20230710,170800,0,1383,1383,1383,1383,0
20230710,170700,0,1383,1383,1383,1383,0
20230710,170600,0,1383,1383,1383,1383,0
20230710,170500,0,1383,1383,1383,1383,0
20230710,170400,0,1383,1383,1383,1383,0
20230710,170300,0,1383,1383,1383,1383,0
20230710,170200,0,1383,1383,1383,1383,0
20230710,170100,0,1383,1383,1383,1383,0
20230710,170000,0,1383,1383,1383,1383,0
20230710,165900,0,1383,1383,1383,1383,0
20230710,165800,0,1383,1383,1383,1383,0
20230710,165700,0,1383,1383,1383,1383,0
20230710,165600,0,1383,1383,1383,1383,0
20230710,165500,0,1383,1383,1383,1383,0
20230710,165400,0,1383,1383,1383,1383,0
20230710,165300,0,1383,1383,1383,1383,0
20230710,165200,0,1383,1383,1383,1383,0
20230710,165100,0,1383,1383,1383,1383,0
20230710,165000,0,1383,1383,1383,1383,0
20230710,164900,0,1383,1383,1383,1383,0
20230710,164800,0,1383,1383,1383,1383,0
20230710,164700,0,1383,1383,1383,1383,0
20230710,164600,0,1383,1383,1383,1383,0
20230710,164500,0,1383,1383,1383,1383,0
20230710,164400,0,1383,1383,1383,1383,0
20230710,164300,0,1383,1383,1383,1383,0
20230710,164200,0,1383,1383,1383,1383,0
20230710,164100,0,1383,1383,1383,1383,0
20230710,164000,0,1383,1383,1383,1383,0
20230710,163900,0,1383,1383,1383,1383,0
20230710,163800,0,1383,1383,1383,1383,0
20230710,163700,0,1383,1383,1383,1383,0
20230710,163600,0,1383,1383,1383,1383,0
20230710,163500,0,1383,1383,1383,1383,0
20230710,163400,0,1383,1383,1383,1383,0
20230710,163300,0,1383,1383,1383,1383,0
20230710,163200,0,1383,1383,1383,1383,0
20230710,163100,0,1383,1383,1383,1383,0
20230710,163000,0,1383,1383,1383,1383,0
20230710,162900,0,1383,1383,1383,1383,0
20230710,162800,0,1383,1383,1383,1383,0
20230710,162700,0,1383,1383,1383,1383,0
20230710,162600,0,1383,1383,1383,1383,0
20230710,162500,0,1383,1383,1383,1383,0
20230710,162400,0,1383,1383,1383,1383,0
20230710,162300,0,1383,1383,1383,1383,0
20230710,162200,0,1383,1383,1383,1383,0
20230710,162100,0,1383,1383,1383,1383,0
20230710,162000,0,1383,1383,1383,1383,0
20230710,161900,0,1383,1383,1383,1383,0
20230710,161800,0,1383,1383,1383,1383,0
20230710,161700,0,1383,1383,1383,1383,0
20230710,161600,0,1383,1383,1383,1383,0
20230710,161500,0,1383,1383,1383,1383,0
20230710,161400,0,1383,1383,1383,1383,0
20230710,161300,0,1383,1383,1383,1383,0
20230710,161200,0,1383,1383,1383,1383,0
20230710,161100,0,1383,1383,1383,1383,0
20230710,161000,0,1383,1383,1383,1383,0
20230710,160900,0,1383,1383,1383,1383,0
20230710,160800,0,1383,1383,1383,1383,0
20230710,160700,0,1383,1383,1383,1383,0
20230710,160600,0,1383,1383,1383,1383,0
20230710,160500,0,1383,1383,1383,1383,0
20230710,160400,0,1383,1383,1383,1383,0
20230710,160300,0,1383,1383,1383,1383,0
20230710,160200,0,1383,1383,1383,1383,0
20230710,160100,0,1383,1383,1383,1383,0
20230710,160000,0,1383,1383,1383,1383,0
20230710,155900,0,1383,1383,1383,1383,0
20230710,155800,0,1383,1383,1383,1383,0
20230710,155700,0,1383,1383,1383,1383,0
20230710,155600,0,1383,1383,1383,1383,0
20230710,155500,0,1383,1383,1383,1383,0
20230710,155400,0,1383,1383,1383,1383,0
20230710,155300,0,1383,1383,1383,1383,0
20230710,155200,0,1383,1383,1383,1383,0
20230710,155100,0,1383,1383,1383,1383,0
20230710,155000,0,1383,1383,1383,1383,0
20230710,154900,0,1383,1383,1383,1383,0
20230710,154800,0,1383,1383,1383,1383,0
20230710,154700,0,1383,1383,1383,1383,0
20230710,154600,0,1383,1383,1383,1383,0
20230710,154500,0,1383,1383,1383,1383,0
20230710,154400,0,1383,1383,1383,1383,0
20230710,154300,0,1383,1383,1383,1383,0
20230710,154200,0,1383,1383,1383,1383,0
20230710,154100,0,1383,1383,1383,1383,0
20230710,154000,0,1383,1383,1383,1383,0
20230710,153900,0,1383,1383,1383,1383,0
20230710,153800,0,1383,1383,1383,1383,0
20230710,153700,0,1383,1383,1383,1383,0
20230710,153600,0,1383,1383,1383,1383,0
20230710,153500,0,1383,1383,1383,1383,0
20230710,153400,0,1383,1383,1383,1383,0
20230710,153300,0,1383,1383,1383,1383,0
20230710,153200,0,1383,1383,1383,1383,0
20230710,153100,0,1383,1383,1383,1383,0
20230710,153000,0,1383,1383,1383,1383,0
20230710,152900,0,1383,1383,1383,1383,0
20230710,152800,0,1383,1383,1383,1383,0
20230710,152700,0,1383,1383,1383,1383,0
20230710,152600,0,1383,1383,1383,1383,0
20230710,152500,0,1383,1383,1383,1383,0
20230710,152400,0,1383,1383,1383,1383,0
20230710,152300,0,1383,1383,1383,1383,0
20230710,152200,0,1383,1383,1383,1383,0
20230710,152100,0,1383,1383,1383,1383,0
20230710,152000,0,1383,1383,1383,1383,0
20230710,151900,0,1383,1383,1383,1383,0
20230710,151800,0,1383,1383,1383,1383,0
20230710,151700,0,1383,1383,1383,1383,0
20230710,151600,0,1383,1383,1383,1383,0
20230710,151500,0,1383,1383,1383,1383,0
20230710,151400,0,1383,1383,1383,1383,0
20230710,151300,0,1383,1383,1383,1383,0
20230710,151200,0,1383,1383,1383,1383,0
20230710,151100,0,1383,1383,1383,1383,0
20230710,151000,0,1383,1383,1383,1383,0
20230710,150900,0,1383,1383,1383,1383,0
20230710,150800,0,1383,1383,1383,1383,0
20230710,150700,0,1383,1383,1383,1383,0
20230710,150600,0,1383,1383,1383,1383,0
20230710,150500,0,1383,1383,1383,1383,0
20230710,150400,0,1383,1383,1383,1383,0
20230710,150300,0,1383,1383,1383,1383,0
20230710,150200,0,1383,1383,1383,1383,0
20230710,150100,0,1383,1383,1383,1383,0
20230710,150000,0,1383,1383,1383,1383,0
20230710,145900,0,1383,1383,1383,1383,0
20230710,145800,0,1383,1383,1383,1383,0
20230710,145700,0,1383,1383,1383,1383,0
20230710,145600,0,1383,1383,1383,1383,0
20230710,145500,0,1383,1383,1383,1383,0
20230710,145400,0,1383,1383,1383,1383,0
20230710,145300,0,1383,1383,1383,1383,0
20230710,145200,0,1383,1383,1383,1383,0
20230710,145100,0,1383,1383,1383,1383,0
20230710,145000,0,1383,1383,1383,1383,0
20230710,144900,0,1383,1383,1383,1383,0
20230710,144800,0,1383,1383,1383,1383,0
20230710,144700,0,1383,1383,1383,1383,0
20230710,144600,0,1383,1383,1383,1383,0
20230710,144500,0,1383,1383,1383,1383,0
20230710,144400,0,1383,1383,1383,1383,0
20230710,144300,0,1383,1383,1383,1383,0
20230710,144200,0,1383,1383,1383,1383,0
20230710,144100,0,1383,1383,1383,1383,0
20230710,144000,0,1383,1383,1383,1383,0
20230710,143900,0,1383,1383,1383,1383,0
20230710,143800,0,1383,1383,1383,1383,0
20230710,143700,0,1383,1383,1383,1383,0
20230710,143600,0,1383,1383,1383,1383,0
20230710,143500,0,1383,1383,1383,1383,0
20230710,143400,0,1383,1383,1383,1383,0
20230710,143300,0,1383,1383,1383,1383,0
20230710,143200,0,1383,1383,1383,1383,0
20230710,143100,0,1383,1383,1383,1383,0
20230710,143000,0,1383,1383,1383,1383,0
20230710,142900,0,1383,1383,1383,1383,0
20230710,142800,0,1383,1383,1383,1383,0
20230710,142700,0,1383,1383,1383,1383,0
20230710,142600,0,1383,1383,1383,1383,0
20230710,142500,0,1383,1383,1383,1383,0
20230710,142400,0,1383,1383,1383,1383,0
20230710,142300,0,1383,1383,1383,1383,0
20230710,142200,0,1383,1383,1383,1383,0
20230710,142100,0,1383,1383,1383,1383,0
20230710,142000,0,1383,1383,1383,1383,0
20230710,141900,0,1383,1383,1383,1383,0
20230710,141800,0,1383,1383,1383,1383,0
20230710,141700,0,1383,1383,1383,1383,0
20230710,141600,0,1383,1383,1383,1383,0
20230710,141500,0,1383,1383,1383,1383,0
20230710,141400,0,1383,1383,1383,1383,0
20230710,141300,0,1383,1383,1383,1383,0
20230710,141200,0,1383,1383,1383,1383,0
20230710,141100,0,1383,1383,1383,1383,0
20230710,141000,0,1383,1383,1383,1383,0
20230710,140900,0,1383,1383,1383,1383,0
20230710,140800,0,1383,1383,1383,1383,0
20230710,140700,0,1383,1383,1383,1383,0
20230710,140600,0,1383,1383,1383,1383,0
20230710,140500,0,1383,1383,1383,1383,0
20230710,140400,0,1383,1383,1383,1383,0
20230710,140300,0,1383,1383,1383,1383,0
20230710,140200,0,1383,1383,1383,1383,0
20230710,140100,0,1383,1383,1383,1383,0
20230710,140000,0,1383,1383,1383,1383,0
20230710,135900,0,1383,1383,1383,1383,0
20230710,135800,0,1383,1383,1383,1383,0
20230710,135700,0,1383,1383,1383,1383,0
20230710,135600,0,1383,1383,1383,1383,0
20230710,135500,0,1383,1383,1383,1383,0
20230710,135400,0,1383,1383,1383,1383,0
20230710,135300,0,1383,1383,1383,1383,0
20230710,135200,0,1383,1383,1383,1383,0
20230710,135100,0,1383,1383,1383,1383,0
20230710,135000,0,1383,1383,1383,1383,0
20230710,134900,0,1383,1383,1383,1383,0
20230710,134800,0,1383,1383,1383,1383,0
20230710,134700,0,1383,1383,1383,1383,0
20230710,134600,0,1383,1383,1383,1383,0
20230710,134500,0,1383,1383,1383,1383,0
20230710,134400,0,1383,1383,1383,1383,0
20230710,134300,0,1383,1383,1383,1383,0
20230710,134200,0,1383,1383,1383,1383,0
20230710,134100,0,1383,1383,1383,1383,0
20230710,134000,0,1383,1383,1383,1383,0
20230710,133900,0,1383,1383,1383,1383,0
20230710,133800,0,1383,1383,1383,1383,0
20230710,133700,0,1383,1383,1383,1383,0
20230710,133600,0,1383,1383,1383,1383,0
20230710,133500,0,1383,1383,1383,1383,0
20230710,133400,0,1383,1383,1383,1383,0
20230710,133300,0,1383,1383,1383,1383,0
20230710,133200,0,1383,1383,1383,1383,0
20230710,133100,0,1383,1383,1383,1383,0
20230710,133000,0,1383,1383,1383,1383,0
20230710,132900,0,1383,1383,1383,1383,0
20230710,132800,0,1383,1383,1383,1383,0
20230710,132700,0,1383,1383,1383,1383,0
20230710,132600,0,1383,1383,1383,1383,0
20230710,132500,0,1383,1383,1383,1383,0
20230710,132400,0,1383,1383,1383,1383,0
20230710,132300,0,1383,1383,1383,1383,0
20230710,132200,0,1383,1383,1383,1383,0
20230710,132100,0,1383,1383,1383,1383,0
20230710,132000,0,1383,1383,1383,1383,0
20230710,131900,0,1383,1383,1383,1383,0
20230710,131800,0,1383,1383,1383,1383,0
20230710,131700,0,1383,1383,1383,1383,0
20230710,131600,0,1383,1383,1383,1383,0
20230710,131500,0,1383,1383,1383,1383,0
20230710,131400,0,1383,1383,1383,1383,0
20230710,131300,0,1383,1383,1383,1383,0
20230710,131200,0,1383,1383,1383,1383,0
20230710,131100,0,1383,1383,1383,1383,0
20230710,131000,0,1383,1383,1383,1383,0
20230710,130900,0,1383,1383,1383,1383,0
20230710,130800,0,1383,1383,1383,1383,0
20230710,130700,0,1383,1383,1383,1383,0
20230710,130600,0,1383,1383,1383,1383,0
20230710,130500,0,1383,1383,1383,1383,0
20230710,130400,0,1383,1383,1383,1383,0
20230710,130300,0,1383,1383,1383,1383,0
20230710,130200,0,1383,1383,1383,1383,0
20230710,130100,0,1383,1383,1383,1383,0
20230710,130000,0,1383,1383,1383,1383,0
20230710,125900,0,1383,1383,1383,1383,0
20230710,125800,0,1383,1383,1383,1383,0
20230710,125700,0,1383,1383,1383,1383,0
20230710,125600,0,1383,1383,1383,1383,0
20230710,125500,0,1383,1383,1383,1383,0
20230710,125400,0,1383,1383,1383,1383,0
20230710,125300,0,1383,1383,1383,1383,0
20230710,125200,0,1383,1383,1383,1383,0
20230710,125100,0,1383,1383,1383,1383,0
20230710,125000,0,1383,1383,1383,1383,0
20230710,124900,0,1383,1383,1383,1383,0
20230710,124800,0,1383,1383,1383,1383,0
20230710,124700,0,1383,1383,1383,1383,0
20230710,124600,0,1383,1383,1383,1383,0
20230710,124500,0,1383,1383,1383,1383,0
20230710,124400,0,1383,1383,1383,1383,0
20230710,124300,0,1383,1383,1383,1383,0
20230710,124200,0,1383,1383,1383,1383,0
20230710,124100,0,1383,1383,1383,1383,0
20230710,124000,0,1383,1383,1383,1383,0
20230710,123900,0,1383,1383,1383,1383,0
20230710,123800,0,1383,1383,1383,1383,0
20230710,123700,0,1383,1383,1383,1383,0
20230710,123600,0,1383,1383,1383,1383,0
20230710,123500,0,1383,1383,1383,1383,0
20230710,123400,0,1383,1383,1383,1383,0
20230710,123300,0,1383,1383,1383,1383,0
20230710,123200,0,1383,1383,1383,1383,0
20230710,123100,0,1383,1383,1383,1383,0
20230710,123000,0,1383,1383,1383,1383,0
20230710,122900,0,1383,1383,1383,1383,0
20230710,122800,0,1383,1383,1383,1383,0
20230710,122700,0,1383,1383,1383,1383,0
20230710,122600,0,1383,1383,1383,1383,0
20230710,122500,0,1383,1383,1383,1383,0
20230710,122400,0,1383,1383,1383,1383,0
20230710,122300,0,1383,1383,1383,1383,0
20230710,122200,0,1383,1383,1383,1383,0
20230710,122100,0,1383,1383,1383,1383,0
20230710,122000,0,1383,1383,1383,1383,0
20230710,121900,0,1383,1383,1383,1383,0
20230710,121800,0,1383,1383,1383,1383,0
20230710,121700,0,1383,1383,1383,1383,0
20230710,121600,0,1383,1383,1383,1383,0
20230710,121500,0,1383,1383,1383,1383,0
20230710,121400,0,1383,1383,1383,1383,0
20230710,121300,0,1383,1383,1383,1383,0
20230710,121200,0,1383,1383,1383,1383,0
20230710,121100,0,1383,1383,1383,1383,0
20230710,121000,0,1383,1383,1383,1383,0
20230710,120900,0,1383,1383,1383,1383,0
20230710,120800,0,1383,1383,1383,1383,0
20230710,120700,0,1383,1383,1383,1383,0
20230710,120600,0,1383,1383,1383,1383,0
20230710,120500,0,1383,1383,1383,1383,0
20230710,120400,0,1383,1383,1383,1383,0
20230710,120300,0,1383,1383,1383,1383,0
20230710,120200,0,1383,1383,1383,1383,0
20230710,120100,0,1383,1383,1383,1383,0
20230710,120000,0,1383,1383,1383,1383,0
20230710,115900,0,1383,1383,1383,1383,0
20230710,115800,0,1383,1383,1383,1383,0
20230710,115700,0,1383,1383,1383,1383,0
20230710,115600,0,1383,1383,1383,1383,0
20230710,115500,0,1383,1383,1383,1383,0
20230710,115400,0,1383,1383,1383,1383,0
20230710,115300,0,1383,1383,1383,1383,0
20230710,115200,0,1383,1383,1383,1383,0
20230710,115100,0,1383,1383,1383,1383,0
20230710,115000,0,1383,1383,1383,1383,0
20230710,114900,0,1383,1383,1383,1383,0
20230710,114800,0,1383,1383,1383,1383,0
20230710,114700,0,1383,1383,1383,1383,0
20230710,114600,0,1383,1383,1383,1383,0
20230710,114500,0,1383,1383,1383,1383,0
20230710,114400,0,1383,1383,1383,1383,0
20230710,114300,0,1383,1383,1383,1383,0
20230710,114200,0,1383,1383,1383,1383,0
20230710,114100,0,1383,1383,1383,1383,0
20230710,114000,0,1383,1383,1383,1383,0
20230710,113900,0,1383,1383,1383,1383,0
20230710,113800,0,1383,1383,1383,1383,0
20230710,113700,0,1383,1383,1383,1383,0
20230710,113600,0,1383,1383,1383,1383,0
20230710,113500,0,1383,1383,1383,1383,0
20230710,113400,0,1383,1383,1383,1383,0
20230710,113300,0,1383,1383,1383,1383,0
20230710,113200,0,1383,1383,1383,1383,0
20230710,113100,0,1383,1383,1383,1383,0
20230710,113000,0,1383,1383,1383,1383,0
20230710,112900,0,1383,1383,1383,1383,0
20230710,112800,0,1383,1383,1383,1383,0
20230710,112700,0,1383,1383,1383,1383,0
20230710,112600,0,1383,1383,1383,1383,0
20230710,112500,0,1383,1383,1383,1383,0
20230710,112400,0,1383,1383,1383,1383,0
20230710,112300,0,1383,1383,1383,1383,0
20230710,112200,0,1383,1383,1383,1383,0
20230710,112100,0,1383,1383,1383,1383,0
20230710,112000,0,1383,1383,1383,1383,0
20230710,111900,0,1383,1383,1383,1383,0
20230710,111800,0,1383,1383,1383,1383,0
20230710,111700,0,1383,1383,1383,1383,0
20230710,111600,0,1383,1383,1383,1383,0
20230710,111500,0,1383,1383,1383,1383,0
20230710,111400,0,1383,1383,1383,1383,0
20230710,111300,0,1383,1383,1383,1383,0
20230710,111200,0,1383,1383,1383,1383,0
20230710,111100,0,1383,1383,1383,1383,0
20230710,111000,0,1383,1383,1383,1383,0
20230710,110900,0,1383,1383,1383,1383,0
20230710,110800,0,1383,1383,1383,1383,0
20230710,110700,0,1383,1383,1383,1383,0
20230710,110600,0,1383,1383,1383,1383,0
20230710,110500,0,1383,1383,1383,1383,0
20230710,110400,0,1383,1383,1383,1383,0
20230710,110300,0,1383,1383,1383,1383,0
20230710,110200,0,1383,1383,1383,1383,0
20230710,110100,0,1383,1383,1383,1383,0
20230710,110000,0,1383,1383,1383,1383,0
20230710,105900,0,1383,1383,1383,1383,0
20230710,105800,0,1383,1383,1383,1383,0
20230710,105700,0,1383,1383,1383,1383,0
20230710,105600,0,1383,1383,1383,1383,0
20230710,105500,0,1383,1383,1383,1383,0
20230710,105400,0,1383,1383,1383,1383,0
20230710,105300,0,1383,1383,1383,1383,0
20230710,105200,0,1383,1383,1383,1383,0
20230710,105100,0,1383,1383,1383,1383,0
20230710,105000,0,1383,1383,1383,1383,0
20230710,104900,0,1383,1383,1383,1383,0
20230710,104800,0,1383,1383,1383,1383,0
20230710,104700,0,1383,1383,1383,1383,0
20230710,104600,0,1383,1383,1383,1383,0
20230710,104500,0,1383,1383,1383,1383,0
20230710,104400,0,1383,1383,1383,1383,0
20230710,104300,0,1383,1383,1383,1383,0
20230710,104200,0,1383,1383,1383,1383,0
20230710,104100,0,1383,1383,1383,1383,0
20230710,104000,0,1383,1383,1383,1383,0
20230710,103900,0,1383,1383,1383,1383,0
20230710,103800,0,1383,1383,1383,1383,0
20230710,103700,0,1383,1383,1383,1383,0
20230710,103600,0,1383,1383,1383,1383,0
20230710,103500,0,1383,1383,1383,1383,0
20230710,103400,0,1383,1383,1383,1383,0
20230710,103300,0,1383,1383,1383,1383,0
20230710,103200,0,1383,1383,1383,1383,0
20230710,103100,0,1383,1383,1383,1383,0
20230710,103000,0,1383,1383,1383,1383,0
20230710,102900,0,1383,1383,1383,1383,0
20230710,102800,0,1383,1383,1383,1383,0
20230710,102700,0,1383,1383,1383,1383,0
20230710,102600,0,1383,1383,1383,1383,0
20230710,102500,0,1383,1383,1383,1383,0
20230710,102400,0,1383,1383,1383,1383,0
20230710,102300,0,1383,1383,1383,1383,0
20230710,102200,0,1383,1383,1383,1383,0
20230710,102100,0,1383,1383,1383,1383,0
20230710,102000,0,1383,1383,1383,1383,0
20230710,101900,0,1383,1383,1383,1383,0
20230710,101800,0,1383,1383,1383,1383,0
20230710,101700,0,1383,1383,1383,1383,0
20230710,101600,0,1383,1383,1383,1383,0
20230710,101500,0,1383,1383,1383,1383,0
20230710,101400,0,1383,1383,1383,1383,0
20230710,101300,0,1383,1383,1383,1383,0
20230710,101200,0,1383,1383,1383,1383,0
20230710,101100,0,1383,1383,1383,1383,0
20230710,101000,0,1383,1383,1383,1383,0
20230710,100900,0,1383,1383,1383,1383,0
20230710,100800,0,1383,1383,1383,1383,0
20230710,100700,0,1383,1383,1383,1383,0
20230710,100600,0,1383,1383,1383,1383,0
20230710,100500,0,1383,1383,1383,1383,0
20230710,100400,0,1383,1383,1383,1383,0
20230710,100300,0,1383,1383,1383,1383,0
20230710,100200,0,1383,1383,1383,1383,0
20230710,100100,0,1383,1383,1383,1383,0
20230710,100000,0,1383,1383,1383,1383,0
20230710,095900,0,1383,1383,1383,1383,0
20230710,095800,0,1383,1383,1383,1383,0
20230710,095700,0,1383,1383,1383,1383,0
20230710,095600,0,1383,1383,1383,1383,0
20230710,095500,0,1383,1383,1383,1383,0
20230710,095400,0,1383,1383,1383,1383,0
20230710,095300,0,1383,1383,1383,1383,0
20230710,095200,0,1383,1383,1383,1383,0
20230710,095100,0,1383,1383,1383,1383,0
20230710,095000,0,1383,1383,1383,1383,0
20230710,094900,0,1383,1383,1383,1383,0
20230710,094800,0,1383,1383,1383,1383,0
20230710,094700,0,1383,1383,1383,1383,0
20230710,094600,0,1383,1383,1383,1383,0
20230710,094500,0,1383,1383,1383,1383,0
20230710,094400,0,1383,1383,1383,1383,0
20230710,094300,0,1383,1383,1383,1383,0
20230710,094200,0,1383,1383,1383,1383,0
20230710,094100,0,1383,1383,1383,1383,0
20230710,094000,0,1383,1383,1383,1383,0
20230710,093900,0,1383,1383,1383,1383,0
20230710,093800,0,1383,1383,1383,1383,0
20230710,093700,0,1383,1383,1383,1383,0
20230710,093600,0,1383,1383,1383,1383,0
20230710,093500,0,1383,1383,1383,1383,0
20230710,093400,0,1383,1383,1383,1383,0
20230710,093300,0,1383,1383,1383,1383,0
20230710,093200,0,1383,1383,1383,1383,0
20230710,093100,0,1383,1383,1383,1383,0
20230710,093000,0,1383,1383,1383,1383,0
20230710,092900,0,1383,1383,1383,1383,0
20230710,092800,0,1383,1383,1383,1383,0
20230710,092700,0,1383,1383,1383,1383,0
20230710,092600,0,1383,1383,1383,1383,0
20230710,092500,0,1383,1383,1383,1383,0
20230710,092400,0,1383,1383,1383,1383,0
20230710,092300,0,1383,1383,1383,1383,0
20230710,092200,0,1383,1383,1383,1383,0
20230710,092100,0,1383,1383,1383,1383,0
20230710,092000,0,1383,1383,1383,1383,0
20230710,091900,0,1383,1383,1383,1383,0
20230710,091800,0,1383,1383,1383,1383,0
20230710,091700,0,1383,1383,1383,1383,0
20230710,091600,0,1383,1383,1383,1383,0
20230710,091500,0,1383,1383,1383,1383,0
20230710,091400,0,1383,1383,1383,1383,0
20230710,091300,0,1383,1383,1383,1383,0
20230710,091200,0,1383,1383,1383,1383,0
20230710,091100,0,1383,1383,1383,1383,0
20230710,091000,0,1383,1383,1383,1383,0
20230710,090900,0,1383,1383,1383,1383,0
20230710,090800,0,1383,1383,1383,1383,0
20230710,090700,0,1383,1383,1383,1383,0
20230710,090600,0,1383,1383,1383,1383,0
20230710,090500,0,1383,1383,1383,1383,0
20230710,090400,0,1383,1383,1383,1383,0
20230710,090300,0,1383,1383,1383,1383,0
20230710,090200,0,1383,1383,1383,1383,0
20230710,090100,0,1383,1383,1383,1383,0
20230710,090000,0,1383,1383,1383,1383,0