KissMeData/012210/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205500,18263,1500,1500,1500,1500,10
20230612,205400,18263,1500,1500,1500,1500,0
20230612,205300,18263,1500,1500,1500,1500,0
20230612,205200,18263,1500,1500,1500,1500,0
20230612,205100,18263,1500,1500,1500,1500,0
20230612,205000,18263,1500,1500,1500,1500,0
20230612,204900,18263,1500,1500,1500,1500,0
20230612,204800,18263,1500,1500,1500,1500,0
20230612,204700,18263,1500,1500,1500,1500,0
20230612,204600,18263,1500,1500,1500,1500,0
20230612,204500,18263,1500,1500,1500,1500,0
20230612,204400,18263,1500,1500,1500,1500,0
20230612,204300,18263,1500,1500,1500,1500,0
20230612,204200,18263,1500,1500,1500,1500,0
20230612,204100,18263,1500,1500,1500,1500,0
20230612,204000,18263,1500,1500,1500,1500,0
20230612,203900,18263,1500,1500,1500,1500,0
20230612,203800,18263,1500,1500,1500,1500,0
20230612,203700,18263,1500,1500,1500,1500,0
20230612,203600,18263,1500,1500,1500,1500,0
20230612,203500,18263,1500,1500,1500,1500,0
20230612,203400,18263,1500,1500,1500,1500,0
20230612,203300,18263,1500,1500,1500,1500,0
20230612,203200,18263,1500,1500,1500,1500,0
20230612,203100,18263,1500,1500,1500,1500,0
20230612,203000,18263,1500,1500,1500,1500,0
20230612,202900,18263,1500,1500,1500,1500,0
20230612,202800,18263,1500,1500,1500,1500,0
20230612,202700,18263,1500,1500,1500,1500,0
20230612,202600,18263,1500,1500,1500,1500,0
20230612,202500,18263,1500,1500,1500,1500,10
20230612,202400,18263,1500,1500,1500,1500,0
20230612,202300,18263,1500,1500,1500,1500,0
20230612,202200,18263,1500,1500,1500,1500,0
20230612,202100,18263,1500,1500,1500,1500,0
20230612,202000,18263,1500,1500,1500,1500,0
20230612,201900,18263,1500,1500,1500,1500,0
20230612,201800,18263,1500,1500,1500,1500,0
20230612,201700,18263,1500,1500,1500,1500,0
20230612,201600,18263,1500,1500,1500,1500,0
20230612,201500,18263,1500,1500,1500,1500,0
20230612,201400,18263,1500,1500,1500,1500,0
20230612,201300,18263,1500,1500,1500,1500,0
20230612,201200,18263,1500,1500,1500,1500,0
20230612,201100,18263,1500,1500,1500,1500,0
20230612,201000,18263,1500,1500,1500,1500,0
20230612,200900,18263,1500,1500,1500,1500,0
20230612,200800,18263,1500,1500,1500,1500,0
20230612,200700,18263,1500,1500,1500,1500,0
20230612,200600,18263,1500,1500,1500,1500,0
20230612,200500,18263,1500,1500,1500,1500,0
20230612,200400,18263,1500,1500,1500,1500,0
20230612,200300,18263,1500,1500,1500,1500,0
20230612,200200,18263,1500,1500,1500,1500,0
20230612,200100,18263,1500,1500,1500,1500,0
20230612,200000,18263,1500,1500,1500,1500,0
20230612,195900,18263,1500,1500,1500,1500,0
20230612,195800,18263,1500,1500,1500,1500,0
20230612,195700,18263,1500,1500,1500,1500,0
20230612,195600,18263,1500,1500,1500,1500,0
20230612,195500,18263,1500,1500,1500,1500,10
20230612,195400,18263,1500,1500,1500,1500,0
20230612,195300,18263,1500,1500,1500,1500,0
20230612,195200,18263,1500,1500,1500,1500,0
20230612,195100,18263,1500,1500,1500,1500,0
20230612,195000,18263,1500,1500,1500,1500,0
20230612,194900,18263,1500,1500,1500,1500,0
20230612,194800,18263,1500,1500,1500,1500,0
20230612,194700,18263,1500,1500,1500,1500,0
20230612,194600,18263,1500,1500,1500,1500,0
20230612,194500,18263,1500,1500,1500,1500,0
20230612,194400,18263,1500,1500,1500,1500,0
20230612,194300,18263,1500,1500,1500,1500,0
20230612,194200,18263,1500,1500,1500,1500,0
20230612,194100,18263,1500,1500,1500,1500,0
20230612,194000,18263,1500,1500,1500,1500,0
20230612,193900,18263,1500,1500,1500,1500,0
20230612,193800,18263,1500,1500,1500,1500,0
20230612,193700,18263,1500,1500,1500,1500,0
20230612,193600,18263,1500,1500,1500,1500,0
20230612,193500,18263,1500,1500,1500,1500,0
20230612,193400,18263,1500,1500,1500,1500,0
20230612,193300,18263,1500,1500,1500,1500,0
20230612,193200,18263,1500,1500,1500,1500,0
20230612,193100,18263,1500,1500,1500,1500,0
20230612,193000,18263,1500,1500,1500,1500,0
20230612,192900,18263,1500,1500,1500,1500,0
20230612,192800,18263,1500,1500,1500,1500,0
20230612,192700,18263,1500,1500,1500,1500,0
20230612,192600,18263,1500,1500,1500,1500,0
20230612,192500,18263,1500,1500,1500,1500,10
20230612,192400,18263,1500,1500,1500,1500,0
20230612,192300,18263,1500,1500,1500,1500,0
20230612,192200,18263,1500,1500,1500,1500,0
20230612,192100,18263,1500,1500,1500,1500,0
20230612,192000,18263,1500,1500,1500,1500,0
20230612,191900,18263,1500,1500,1500,1500,0
20230612,191800,18263,1500,1500,1500,1500,0
20230612,191700,18263,1500,1500,1500,1500,0
20230612,191600,18263,1500,1500,1500,1500,0
20230612,191500,18263,1500,1500,1500,1500,0
20230612,191400,18263,1500,1500,1500,1500,0
20230612,191300,18263,1500,1500,1500,1500,0
20230612,191200,18263,1500,1500,1500,1500,0
20230612,191100,18263,1500,1500,1500,1500,0
20230612,191000,18263,1500,1500,1500,1500,0
20230612,190900,18263,1500,1500,1500,1500,0
20230612,190800,18263,1500,1500,1500,1500,0
20230612,190700,18263,1500,1500,1500,1500,0
20230612,190600,18263,1500,1500,1500,1500,0
20230612,190500,18263,1500,1500,1500,1500,0
20230612,190400,18263,1500,1500,1500,1500,0
20230612,190300,18263,1500,1500,1500,1500,0
20230612,190200,18263,1500,1500,1500,1500,0
20230612,190100,18263,1500,1500,1500,1500,0
20230612,190000,18263,1500,1500,1500,1500,0
20230612,185900,18263,1500,1500,1500,1500,0
20230612,185800,18263,1500,1500,1500,1500,0
20230612,185700,18263,1500,1500,1500,1500,0
20230612,185600,18263,1500,1500,1500,1500,0
20230612,185500,18263,1500,1500,1500,1500,10
20230612,185400,18263,1500,1500,1500,1500,0
20230612,185300,18263,1500,1500,1500,1500,0
20230612,185200,18263,1500,1500,1500,1500,0
20230612,185100,18263,1500,1500,1500,1500,0
20230612,185000,18263,1500,1500,1500,1500,0
20230612,184900,18263,1500,1500,1500,1500,0
20230612,184800,18263,1500,1500,1500,1500,0
20230612,184700,18263,1500,1500,1500,1500,0
20230612,184600,18263,1500,1500,1500,1500,0
20230612,184500,18263,1500,1500,1500,1500,0
20230612,184400,18263,1500,1500,1500,1500,0
20230612,184300,18263,1500,1500,1500,1500,0
20230612,184200,18263,1500,1500,1500,1500,0
20230612,184100,18263,1500,1500,1500,1500,0
20230612,184000,18263,1500,1500,1500,1500,0
20230612,183900,18263,1500,1500,1500,1500,0
20230612,183800,18263,1500,1500,1500,1500,0
20230612,183700,18263,1500,1500,1500,1500,0
20230612,183600,18263,1500,1500,1500,1500,0
20230612,183500,18263,1500,1500,1500,1500,0
20230612,183400,18263,1500,1500,1500,1500,0
20230612,183300,18263,1500,1500,1500,1500,0
20230612,183200,18263,1500,1500,1500,1500,0
20230612,183100,18263,1500,1500,1500,1500,0
20230612,183000,18263,1500,1500,1500,1500,0
20230612,182900,18263,1500,1500,1500,1500,0
20230612,182800,18263,1500,1500,1500,1500,0
20230612,182700,18263,1500,1500,1500,1500,0
20230612,182600,18263,1500,1500,1500,1500,0
20230612,182500,18263,1500,1500,1500,1500,10
20230612,182400,18263,1500,1500,1500,1500,0
20230612,182300,18263,1500,1500,1500,1500,0
20230612,182200,18263,1500,1500,1500,1500,0
20230612,182100,18263,1500,1500,1500,1500,0
20230612,182000,18263,1500,1500,1500,1500,0
20230612,181900,18263,1500,1500,1500,1500,0
20230612,181800,18263,1500,1500,1500,1500,0
20230612,181700,18263,1500,1500,1500,1500,0
20230612,181600,18263,1500,1500,1500,1500,0
20230612,181500,18263,1500,1500,1500,1500,0
20230612,181400,18263,1500,1500,1500,1500,0
20230612,181300,18263,1500,1500,1500,1500,0
20230612,181200,18263,1500,1500,1500,1500,0
20230612,181100,18263,1500,1500,1500,1500,0
20230612,181000,18263,1500,1500,1500,1500,0
20230612,180900,18263,1500,1500,1500,1500,0
20230612,180800,18263,1500,1500,1500,1500,0
20230612,180700,18263,1500,1500,1500,1500,0
20230612,180600,18263,1500,1500,1500,1500,0
20230612,180500,18263,1500,1500,1500,1500,0
20230612,180400,18263,1500,1500,1500,1500,0
20230612,180300,18263,1500,1500,1500,1500,0
20230612,180200,18263,1500,1500,1500,1500,0
20230612,180100,18263,1500,1500,1500,1500,0
20230612,180000,18263,1500,1500,1500,1500,0
20230612,175900,18263,1500,1500,1500,1500,0
20230612,175800,18263,1500,1500,1500,1500,0
20230612,175700,18263,1500,1500,1500,1500,0
20230612,175600,18263,1500,1500,1500,1500,0
20230612,175500,18263,1500,1500,1500,1500,10
20230612,175400,18263,1500,1500,1500,1500,0
20230612,175300,18263,1500,1500,1500,1500,0
20230612,175200,18263,1500,1500,1500,1500,0
20230612,175100,18263,1500,1500,1500,1500,0
20230612,175000,18263,1500,1500,1500,1500,0
20230612,174900,18263,1500,1500,1500,1500,0
20230612,174800,18263,1500,1500,1500,1500,0
20230612,174700,18263,1500,1500,1500,1500,0
20230612,174600,18263,1500,1500,1500,1500,0
20230612,174500,18263,1500,1500,1500,1500,0
20230612,174400,18263,1500,1500,1500,1500,0
20230612,174300,18263,1500,1500,1500,1500,0
20230612,174200,18263,1500,1500,1500,1500,0
20230612,174100,18263,1500,1500,1500,1500,0
20230612,174000,18263,1500,1500,1500,1500,0
20230612,173900,18263,1500,1500,1500,1500,0
20230612,173800,18263,1500,1500,1500,1500,0
20230612,173700,18263,1500,1500,1500,1500,0
20230612,173600,18263,1500,1500,1500,1500,0
20230612,173500,18263,1500,1500,1500,1500,0
20230612,173400,18263,1500,1500,1500,1500,0
20230612,173300,18263,1500,1500,1500,1500,0
20230612,173200,18263,1500,1500,1500,1500,0
20230612,173100,18263,1500,1500,1500,1500,0
20230612,173000,18263,1500,1500,1500,1500,0
20230612,172900,18263,1500,1500,1500,1500,0
20230612,172800,18263,1500,1500,1500,1500,0
20230612,172700,18263,1500,1500,1500,1500,0
20230612,172600,18263,1500,1500,1500,1500,0
20230612,172500,18263,1500,1500,1500,1500,10
20230612,172400,18263,1500,1500,1500,1500,0
20230612,172300,18263,1500,1500,1500,1500,0
20230612,172200,18263,1500,1500,1500,1500,0
20230612,172100,18263,1500,1500,1500,1500,0
20230612,172000,18263,1500,1500,1500,1500,0
20230612,171900,18263,1500,1500,1500,1500,0
20230612,171800,18263,1500,1500,1500,1500,0
20230612,171700,18263,1500,1500,1500,1500,0
20230612,171600,18263,1500,1500,1500,1500,0
20230612,171500,18263,1500,1500,1500,1500,0
20230612,171400,18263,1500,1500,1500,1500,0
20230612,171300,18263,1500,1500,1500,1500,0
20230612,171200,18263,1500,1500,1500,1500,0
20230612,171100,18263,1500,1500,1500,1500,0
20230612,171000,18263,1500,1500,1500,1500,0
20230612,170900,18263,1500,1500,1500,1500,0
20230612,170800,18263,1500,1500,1500,1500,0
20230612,170700,18263,1500,1500,1500,1500,0
20230612,170600,18263,1500,1500,1500,1500,0
20230612,170500,18263,1500,1500,1500,1500,0
20230612,170400,18263,1500,1500,1500,1500,0
20230612,170300,18263,1500,1500,1500,1500,0
20230612,170200,18263,1500,1500,1500,1500,0
20230612,170100,18263,1500,1500,1500,1500,0
20230612,170000,18263,1500,1500,1500,1500,0
20230612,165900,18263,1500,1500,1500,1500,0
20230612,165800,18263,1500,1500,1500,1500,0
20230612,165700,18263,1500,1500,1500,1500,0
20230612,165600,18263,1500,1500,1500,1500,0
20230612,165500,18263,1500,1500,1500,1500,10
20230612,165400,18263,1500,1500,1500,1500,0
20230612,165300,18263,1500,1500,1500,1500,0
20230612,165200,18263,1500,1500,1500,1500,0
20230612,165100,18263,1500,1500,1500,1500,0
20230612,165000,18263,1500,1500,1500,1500,0
20230612,164900,18263,1500,1500,1500,1500,0
20230612,164800,18263,1500,1500,1500,1500,0
20230612,164700,18263,1500,1500,1500,1500,0
20230612,164600,18263,1500,1500,1500,1500,0
20230612,164500,18263,1500,1500,1500,1500,0
20230612,164400,18263,1500,1500,1500,1500,0
20230612,164300,18263,1500,1500,1500,1500,0
20230612,164200,18263,1500,1500,1500,1500,0
20230612,164100,18263,1500,1500,1500,1500,0
20230612,164000,18263,1500,1500,1500,1500,0
20230612,163900,18263,1500,1500,1500,1500,0
20230612,163800,18263,1500,1500,1500,1500,0
20230612,163700,18263,1500,1500,1500,1500,0
20230612,163600,18263,1500,1500,1500,1500,0
20230612,163500,18263,1500,1500,1500,1500,0
20230612,163400,18263,1500,1500,1500,1500,0
20230612,163300,18263,1500,1500,1500,1500,0
20230612,163200,18263,1500,1500,1500,1500,0
20230612,163100,18263,1500,1500,1500,1500,0
20230612,163000,18263,1500,1500,1500,1500,0
20230612,162900,18263,1500,1500,1500,1500,0
20230612,162800,18263,1500,1500,1500,1500,0
20230612,162700,18263,1500,1500,1500,1500,0
20230612,162600,18263,1500,1500,1500,1500,0
20230612,162500,18263,1500,1500,1500,1500,10
20230612,162400,18263,1500,1500,1500,1500,0
20230612,162300,18263,1500,1500,1500,1500,0
20230612,162200,18263,1500,1500,1500,1500,0
20230612,162100,18263,1500,1500,1500,1500,0
20230612,162000,18263,1500,1500,1500,1500,0
20230612,161900,18263,1500,1500,1500,1500,0
20230612,161800,18263,1500,1500,1500,1500,0
20230612,161700,18263,1500,1500,1500,1500,0
20230612,161600,18263,1500,1500,1500,1500,0
20230612,161500,18263,1500,1500,1500,1500,0
20230612,161400,18263,1500,1500,1500,1500,0
20230612,161300,18263,1500,1500,1500,1500,0
20230612,161200,18263,1500,1500,1500,1500,0
20230612,161100,18263,1500,1500,1500,1500,0
20230612,161000,18263,1500,1500,1500,1500,0
20230612,160900,18263,1500,1500,1500,1500,0
20230612,160800,18263,1500,1500,1500,1500,0
20230612,160700,18263,1500,1500,1500,1500,0
20230612,160600,18263,1500,1500,1500,1500,0
20230612,160500,18263,1500,1500,1500,1500,0
20230612,160400,18263,1500,1500,1500,1500,0
20230612,160300,18263,1500,1500,1500,1500,0
20230612,160200,18263,1500,1500,1500,1500,0
20230612,160100,18263,1500,1500,1500,1500,0
20230612,160000,18263,1500,1500,1500,1500,0
20230612,155900,18263,1500,1500,1500,1500,0
20230612,155800,18263,1500,1500,1500,1500,0
20230612,155700,18263,1500,1500,1500,1500,0
20230612,155600,18263,1500,1500,1500,1500,0
20230612,155500,18263,1500,1500,1500,1500,10
20230612,155400,18263,1500,1500,1500,1500,0
20230612,155300,18263,1500,1500,1500,1500,0
20230612,155200,18263,1500,1500,1500,1500,0
20230612,155100,18263,1500,1500,1500,1500,0
20230612,155000,18263,1500,1500,1500,1500,0
20230612,154900,18263,1500,1500,1500,1500,0
20230612,154800,18263,1500,1500,1500,1500,0
20230612,154700,18263,1500,1500,1500,1500,0
20230612,154600,18263,1500,1500,1500,1500,0
20230612,154500,18263,1500,1500,1500,1500,0
20230612,154400,18263,1500,1500,1500,1500,0
20230612,154300,18263,1500,1500,1500,1500,0
20230612,154200,18263,1500,1500,1500,1500,0
20230612,154100,18263,1500,1500,1500,1500,0
20230612,154000,18263,1500,1500,1500,1500,0
20230612,153900,18263,1500,1500,1500,1500,0
20230612,153800,18263,1500,1500,1500,1500,0
20230612,153700,18263,1500,1500,1500,1500,0
20230612,153600,18263,1500,1500,1500,1500,0
20230612,153500,18263,1500,1500,1500,1500,0
20230612,153400,18263,1500,1500,1500,1500,0
20230612,153300,18263,1500,1500,1500,1500,0
20230612,153200,18263,1500,1500,1500,1500,0
20230612,153100,18263,1500,1500,1500,1500,0
20230612,153000,18263,1500,1500,1500,1500,10
20230612,152900,3263,1550,1550,1550,1550,0
20230612,152800,3263,1550,1550,1550,1550,0
20230612,152700,3263,1550,1550,1550,1550,0
20230612,152600,3263,1550,1550,1550,1550,0
20230612,152500,3263,1550,1550,1550,1550,0
20230612,152400,3263,1550,1550,1550,1550,0
20230612,152300,3263,1550,1550,1550,1550,0
20230612,152200,3263,1550,1550,1550,1550,0
20230612,152100,3263,1550,1550,1550,1550,0
20230612,152000,3263,1550,1550,1550,1550,0
20230612,151900,3263,1550,1550,1550,1550,0
20230612,151800,3263,1550,1550,1550,1550,0
20230612,151700,3263,1550,1550,1550,1550,0
20230612,151600,3263,1550,1550,1550,1550,0
20230612,151500,3263,1550,1550,1550,1550,0
20230612,151400,3263,1550,1550,1550,1550,0
20230612,151300,3263,1550,1550,1550,1550,0
20230612,151200,3263,1550,1550,1550,1550,0
20230612,151100,3263,1550,1550,1550,1550,0
20230612,151000,3263,1550,1550,1550,1550,0
20230612,150900,3263,1550,1550,1550,1550,0
20230612,150800,3263,1550,1550,1550,1550,0
20230612,150700,3263,1550,1550,1550,1550,0
20230612,150600,3263,1550,1550,1550,1550,0
20230612,150500,3263,1550,1550,1550,1550,0
20230612,150400,3263,1550,1550,1550,1550,0
20230612,150300,3263,1550,1550,1550,1550,0
20230612,150200,3263,1550,1550,1550,1550,0
20230612,150100,3263,1550,1550,1550,1550,0
20230612,150000,3263,1550,1550,1550,1550,0
20230612,145900,3263,1550,1550,1550,1550,0
20230612,145800,3263,1550,1550,1550,1550,0
20230612,145700,3263,1550,1550,1550,1550,0
20230612,145600,3263,1550,1550,1550,1550,0
20230612,145500,3263,1550,1550,1550,1550,0
20230612,145400,3263,1550,1550,1550,1550,0
20230612,145300,3263,1550,1550,1550,1550,0
20230612,145200,3263,1550,1550,1550,1550,0
20230612,145100,3263,1550,1550,1550,1550,0
20230612,145000,3263,1550,1550,1550,1550,0
20230612,144900,3263,1550,1550,1550,1550,0
20230612,144800,3263,1550,1550,1550,1550,0
20230612,144700,3263,1550,1550,1550,1550,0
20230612,144600,3263,1550,1550,1550,1550,0
20230612,144500,3263,1550,1550,1550,1550,0
20230612,144400,3263,1550,1550,1550,1550,0
20230612,144300,3263,1550,1550,1550,1550,0
20230612,144200,3263,1550,1550,1550,1550,0
20230612,144100,3263,1550,1550,1550,1550,0
20230612,144000,3263,1550,1550,1550,1550,0
20230612,143900,3263,1550,1550,1550,1550,0
20230612,143800,3263,1550,1550,1550,1550,0
20230612,143700,3263,1550,1550,1550,1550,0
20230612,143600,3263,1550,1550,1550,1550,0
20230612,143500,3263,1550,1550,1550,1550,0
20230612,143400,3263,1550,1550,1550,1550,0
20230612,143300,3263,1550,1550,1550,1550,0
20230612,143200,3263,1550,1550,1550,1550,0
20230612,143100,3263,1550,1550,1550,1550,0
20230612,143000,3263,1550,1550,1550,1550,0
20230612,142900,3263,1550,1550,1550,1550,0
20230612,142800,3263,1550,1550,1550,1550,0
20230612,142700,3263,1550,1550,1550,1550,0
20230612,142600,3263,1550,1550,1550,1550,0
20230612,142500,3263,1550,1550,1550,1550,0
20230612,142400,3263,1550,1550,1550,1550,0
20230612,142300,3263,1550,1550,1550,1550,0
20230612,142200,3263,1550,1550,1550,1550,0
20230612,142100,3263,1550,1550,1550,1550,0
20230612,142000,3263,1550,1550,1550,1550,0
20230612,141900,3263,1550,1550,1550,1550,0
20230612,141800,3263,1550,1550,1550,1550,0
20230612,141700,3263,1550,1550,1550,1550,0
20230612,141600,3263,1550,1550,1550,1550,0
20230612,141500,3263,1550,1550,1550,1550,0
20230612,141400,3263,1550,1550,1550,1550,0
20230612,141300,3263,1550,1550,1550,1550,0
20230612,141200,3263,1550,1550,1550,1550,0
20230612,141100,3263,1550,1550,1550,1550,0
20230612,141000,3263,1550,1550,1550,1550,0
20230612,140900,3263,1550,1550,1550,1550,0
20230612,140800,3263,1550,1550,1550,1550,0
20230612,140700,3263,1550,1550,1550,1550,0
20230612,140600,3263,1550,1550,1550,1550,0
20230612,140500,3263,1550,1550,1550,1550,0
20230612,140400,3263,1550,1550,1550,1550,0
20230612,140300,3263,1550,1550,1550,1550,0
20230612,140200,3263,1550,1550,1550,1550,0
20230612,140100,3263,1550,1550,1550,1550,0
20230612,140000,3263,1550,1550,1550,1550,0
20230612,135900,3263,1550,1550,1550,1550,0
20230612,135800,3263,1550,1550,1550,1550,0
20230612,135700,3263,1550,1550,1550,1550,0
20230612,135600,3263,1550,1550,1550,1550,0
20230612,135500,3263,1550,1550,1550,1550,0
20230612,135400,3263,1550,1550,1550,1550,0
20230612,135300,3263,1550,1550,1550,1550,0
20230612,135200,3263,1550,1550,1550,1550,0
20230612,135100,3263,1550,1550,1550,1550,0
20230612,135000,3263,1550,1550,1550,1550,0
20230612,134900,3263,1550,1550,1550,1550,0
20230612,134800,3263,1550,1550,1550,1550,0
20230612,134700,3263,1550,1550,1550,1550,0
20230612,134600,3263,1550,1550,1550,1550,0
20230612,134500,3263,1550,1550,1550,1550,0
20230612,134400,3263,1550,1550,1550,1550,0
20230612,134300,3263,1550,1550,1550,1550,0
20230612,134200,3263,1550,1550,1550,1550,0
20230612,134100,3263,1550,1550,1550,1550,0
20230612,134000,3263,1550,1550,1550,1550,0
20230612,133900,3263,1550,1550,1550,1550,0
20230612,133800,3263,1550,1550,1550,1550,0
20230612,133700,3263,1550,1550,1550,1550,0
20230612,133600,3263,1550,1550,1550,1550,0
20230612,133500,3263,1550,1550,1550,1550,0
20230612,133400,3263,1550,1550,1550,1550,0
20230612,133300,3263,1550,1550,1550,1550,0
20230612,133200,3263,1550,1550,1550,1550,0
20230612,133100,3263,1550,1550,1550,1550,0
20230612,133000,3263,1550,1550,1550,1550,0
20230612,132900,3263,1550,1550,1550,1550,0
20230612,132800,3263,1550,1550,1550,1550,0
20230612,132700,3263,1550,1550,1550,1550,0
20230612,132600,3263,1550,1550,1550,1550,0
20230612,132500,3263,1550,1550,1550,1550,0
20230612,132400,3263,1550,1550,1550,1550,0
20230612,132300,3263,1550,1550,1550,1550,0
20230612,132200,3263,1550,1550,1550,1550,0
20230612,132100,3263,1550,1550,1550,1550,0
20230612,132000,3263,1550,1550,1550,1550,0
20230612,131900,3263,1550,1550,1550,1550,0
20230612,131800,3263,1550,1550,1550,1550,0
20230612,131700,3263,1550,1550,1550,1550,0
20230612,131600,3263,1550,1550,1550,1550,0
20230612,131500,3263,1550,1550,1550,1550,0
20230612,131400,3263,1550,1550,1550,1550,0
20230612,131300,3263,1550,1550,1550,1550,0
20230612,131200,3263,1550,1550,1550,1550,0
20230612,131100,3263,1550,1550,1550,1550,0
20230612,131000,3263,1550,1550,1550,1550,0
20230612,130900,3263,1550,1550,1550,1550,0
20230612,130800,3263,1550,1550,1550,1550,0
20230612,130700,3263,1550,1550,1550,1550,0
20230612,130600,3263,1550,1550,1550,1550,0
20230612,130500,3263,1550,1550,1550,1550,0
20230612,130400,3263,1550,1550,1550,1550,0
20230612,130300,3263,1550,1550,1550,1550,0
20230612,130200,3263,1550,1550,1550,1550,0
20230612,130100,3263,1550,1550,1550,1550,0
20230612,130000,3263,1550,1550,1550,1550,0
20230612,125900,3263,1550,1550,1550,1550,0
20230612,125800,3263,1550,1550,1550,1550,0
20230612,125700,3263,1550,1550,1550,1550,0
20230612,125600,3263,1550,1550,1550,1550,0
20230612,125500,3263,1550,1550,1550,1550,0
20230612,125400,3263,1550,1550,1550,1550,0
20230612,125300,3263,1550,1550,1550,1550,0
20230612,125200,3263,1550,1550,1550,1550,0
20230612,125100,3263,1550,1550,1550,1550,0
20230612,125000,3263,1550,1550,1550,1550,0
20230612,124900,3263,1550,1550,1550,1550,0
20230612,124800,3263,1550,1550,1550,1550,0
20230612,124700,3263,1550,1550,1550,1550,0
20230612,124600,3263,1550,1550,1550,1550,0
20230612,124500,3263,1550,1550,1550,1550,0
20230612,124400,3263,1550,1550,1550,1550,0
20230612,124300,3263,1550,1550,1550,1550,0
20230612,124200,3263,1550,1550,1550,1550,0
20230612,124100,3263,1550,1550,1550,1550,0
20230612,124000,3263,1550,1550,1550,1550,0
20230612,123900,3263,1550,1550,1550,1550,0
20230612,123800,3263,1550,1550,1550,1550,0
20230612,123700,3263,1550,1550,1550,1550,0
20230612,123600,3263,1550,1550,1550,1550,0
20230612,123500,3263,1550,1550,1550,1550,0
20230612,123400,3263,1550,1550,1550,1550,0
20230612,123300,3263,1550,1550,1550,1550,0
20230612,123200,3263,1550,1550,1550,1550,0
20230612,123100,3263,1550,1550,1550,1550,0
20230612,123000,3263,1550,1550,1550,1550,0
20230612,122900,3263,1550,1550,1550,1550,0
20230612,122800,3263,1550,1550,1550,1550,0
20230612,122700,3263,1550,1550,1550,1550,0
20230612,122600,3263,1550,1550,1550,1550,0
20230612,122500,3263,1550,1550,1550,1550,0
20230612,122400,3263,1550,1550,1550,1550,0
20230612,122300,3263,1550,1550,1550,1550,0
20230612,122200,3263,1550,1550,1550,1550,0
20230612,122100,3263,1550,1550,1550,1550,0
20230612,122000,3263,1550,1550,1550,1550,0
20230612,121900,3263,1550,1550,1550,1550,0
20230612,121800,3263,1550,1550,1550,1550,0
20230612,121700,3263,1550,1550,1550,1550,0
20230612,121600,3263,1550,1550,1550,1550,0
20230612,121500,3263,1550,1550,1550,1550,0
20230612,121400,3263,1550,1550,1550,1550,0
20230612,121300,3263,1550,1550,1550,1550,0
20230612,121200,3263,1550,1550,1550,1550,0
20230612,121100,3263,1550,1550,1550,1550,0
20230612,121000,3263,1550,1550,1550,1550,0
20230612,120900,3263,1550,1550,1550,1550,0
20230612,120800,3263,1550,1550,1550,1550,0
20230612,120700,3263,1550,1550,1550,1550,0
20230612,120600,3263,1550,1550,1550,1550,0
20230612,120500,3263,1550,1550,1550,1550,0
20230612,120400,3263,1550,1550,1550,1550,0
20230612,120300,3263,1550,1550,1550,1550,0
20230612,120200,3263,1550,1550,1550,1550,0
20230612,120100,3263,1550,1550,1550,1550,0
20230612,120000,3263,1550,1550,1550,1550,0
20230612,115900,3263,1550,1550,1550,1550,0
20230612,115800,3263,1550,1550,1550,1550,0
20230612,115700,3263,1550,1550,1550,1550,0
20230612,115600,3263,1550,1550,1550,1550,0
20230612,115500,3263,1550,1550,1550,1550,0
20230612,115400,3263,1550,1550,1550,1550,0
20230612,115300,3263,1550,1550,1550,1550,0
20230612,115200,3263,1550,1550,1550,1550,0
20230612,115100,3263,1550,1550,1550,1550,0
20230612,115000,3263,1550,1550,1550,1550,0
20230612,114900,3263,1550,1550,1550,1550,0
20230612,114800,3263,1550,1550,1550,1550,1
20230612,114700,1713,1713,1713,1713,1713,0
20230612,114600,1713,1713,1713,1713,1713,0
20230612,114500,1713,1713,1713,1713,1713,0
20230612,114400,1713,1713,1713,1713,1713,0
20230612,114300,1713,1713,1713,1713,1713,0
20230612,114200,1713,1713,1713,1713,1713,0
20230612,114100,1713,1713,1713,1713,1713,0
20230612,114000,1713,1713,1713,1713,1713,0
20230612,113900,1713,1713,1713,1713,1713,0
20230612,113800,1713,1713,1713,1713,1713,0
20230612,113700,1713,1713,1713,1713,1713,0
20230612,113600,1713,1713,1713,1713,1713,0
20230612,113500,1713,1713,1713,1713,1713,0
20230612,113400,1713,1713,1713,1713,1713,0
20230612,113300,1713,1713,1713,1713,1713,0
20230612,113200,1713,1713,1713,1713,1713,0
20230612,113100,1713,1713,1713,1713,1713,0
20230612,113000,1713,1713,1713,1713,1713,0
20230612,112900,1713,1713,1713,1713,1713,0
20230612,112800,1713,1713,1713,1713,1713,0
20230612,112700,1713,1713,1713,1713,1713,0
20230612,112600,1713,1713,1713,1713,1713,0
20230612,112500,1713,1713,1713,1713,1713,0
20230612,112400,1713,1713,1713,1713,1713,0
20230612,112300,1713,1713,1713,1713,1713,0
20230612,112200,1713,1713,1713,1713,1713,0
20230612,112100,1713,1713,1713,1713,1713,0
20230612,112000,1713,1713,1713,1713,1713,0
20230612,111900,1713,1713,1713,1713,1713,0
20230612,111800,1713,1713,1713,1713,1713,0
20230612,111700,1713,1713,1713,1713,1713,0
20230612,111600,1713,1713,1713,1713,1713,0
20230612,111500,1713,1713,1713,1713,1713,0
20230612,111400,1713,1713,1713,1713,1713,0
20230612,111300,1713,1713,1713,1713,1713,0
20230612,111200,1713,1713,1713,1713,1713,0
20230612,111100,1713,1713,1713,1713,1713,0
20230612,111000,1713,1713,1713,1713,1713,0
20230612,110900,1713,1713,1713,1713,1713,0
20230612,110800,1713,1713,1713,1713,1713,0
20230612,110700,1713,1713,1713,1713,1713,0
20230612,110600,1713,1713,1713,1713,1713,0
20230612,110500,1713,1713,1713,1713,1713,0
20230612,110400,1713,1713,1713,1713,1713,0
20230612,110300,1713,1713,1713,1713,1713,0
20230612,110200,1713,1713,1713,1713,1713,0
20230612,110100,1713,1713,1713,1713,1713,0
20230612,110000,1713,1713,1713,1713,1713,0
20230612,105900,1713,1713,1713,1713,1713,0
20230612,105800,1713,1713,1713,1713,1713,0
20230612,105700,1713,1713,1713,1713,1713,0
20230612,105600,1713,1713,1713,1713,1713,0
20230612,105500,1713,1713,1713,1713,1713,0
20230612,105400,1713,1713,1713,1713,1713,0
20230612,105300,1713,1713,1713,1713,1713,0
20230612,105200,1713,1713,1713,1713,1713,0
20230612,105100,1713,1713,1713,1713,1713,0
20230612,105000,1713,1713,1713,1713,1713,0
20230612,104900,1713,1713,1713,1713,1713,0
20230612,104800,1713,1713,1713,1713,1713,0
20230612,104700,1713,1713,1713,1713,1713,0
20230612,104600,1713,1713,1713,1713,1713,0
20230612,104500,1713,1713,1713,1713,1713,0
20230612,104400,1713,1713,1713,1713,1713,0
20230612,104300,1713,1713,1713,1713,1713,0
20230612,104200,1713,1713,1713,1713,1713,0
20230612,104100,1713,1713,1713,1713,1713,0
20230612,104000,1713,1713,1713,1713,1713,0
20230612,103900,1713,1713,1713,1713,1713,0
20230612,103800,1713,1713,1713,1713,1713,0
20230612,103700,1713,1713,1713,1713,1713,0
20230612,103600,1713,1713,1713,1713,1713,0
20230612,103500,1713,1713,1713,1713,1713,0
20230612,103400,1713,1713,1713,1713,1713,0
20230612,103300,1713,1713,1713,1713,1713,0
20230612,103200,1713,1713,1713,1713,1713,0
20230612,103100,1713,1713,1713,1713,1713,0
20230612,103000,1713,1713,1713,1713,1713,0
20230612,102900,1713,1713,1713,1713,1713,0
20230612,102800,1713,1713,1713,1713,1713,0
20230612,102700,1713,1713,1713,1713,1713,0
20230612,102600,1713,1713,1713,1713,1713,0
20230612,102500,1713,1713,1713,1713,1713,0
20230612,102400,1713,1713,1713,1713,1713,0
20230612,102300,1713,1713,1713,1713,1713,0
20230612,102200,1713,1713,1713,1713,1713,0
20230612,102100,1713,1713,1713,1713,1713,0
20230612,102000,1713,1713,1713,1713,1713,0
20230612,101900,1713,1713,1713,1713,1713,0
20230612,101800,1713,1713,1713,1713,1713,0
20230612,101700,1713,1713,1713,1713,1713,0
20230612,101600,1713,1713,1713,1713,1713,0
20230612,101500,1713,1713,1713,1713,1713,0
20230612,101400,1713,1713,1713,1713,1713,0
20230612,101300,1713,1713,1713,1713,1713,0
20230612,101200,1713,1713,1713,1713,1713,0
20230612,101100,1713,1713,1713,1713,1713,0
20230612,101000,1713,1713,1713,1713,1713,0
20230612,100900,1713,1713,1713,1713,1713,0
20230612,100800,1713,1713,1713,1713,1713,0
20230612,100700,1713,1713,1713,1713,1713,0
20230612,100600,1713,1713,1713,1713,1713,0
20230612,100500,1713,1713,1713,1713,1713,0
20230612,100400,1713,1713,1713,1713,1713,0
20230612,100300,1713,1713,1713,1713,1713,0
20230612,100200,1713,1713,1713,1713,1713,0
20230612,100100,1713,1713,1713,1713,1713,0
20230612,100000,1713,1713,1713,1713,1713,0
20230612,095900,1713,1713,1713,1713,1713,0
20230612,095800,1713,1713,1713,1713,1713,0
20230612,095700,1713,1713,1713,1713,1713,0
20230612,095600,1713,1713,1713,1713,1713,0
20230612,095500,1713,1713,1713,1713,1713,0
20230612,095400,1713,1713,1713,1713,1713,0
20230612,095300,1713,1713,1713,1713,1713,0
20230612,095200,1713,1713,1713,1713,1713,0
20230612,095100,1713,1713,1713,1713,1713,0
20230612,095000,1713,1713,1713,1713,1713,0
20230612,094900,1713,1713,1713,1713,1713,0
20230612,094800,1713,1713,1713,1713,1713,0
20230612,094700,1713,1713,1713,1713,1713,0
20230612,094600,1713,1713,1713,1713,1713,0
20230612,094500,1713,1713,1713,1713,1713,0
20230612,094400,1713,1713,1713,1713,1713,0
20230612,094300,1713,1713,1713,1713,1713,0
20230612,094200,1713,1713,1713,1713,1713,0
20230612,094100,1713,1713,1713,1713,1713,0
20230612,094000,1713,1713,1713,1713,1713,0
20230612,093900,1713,1713,1713,1713,1713,0
20230612,093800,1713,1713,1713,1713,1713,0
20230612,093700,1713,1713,1713,1713,1713,0
20230612,093600,1713,1713,1713,1713,1713,0
20230612,093500,1713,1713,1713,1713,1713,0
20230612,093400,1713,1713,1713,1713,1713,0
20230612,093300,1713,1713,1713,1713,1713,0
20230612,093200,1713,1713,1713,1713,1713,0
20230612,093100,1713,1713,1713,1713,1713,0
20230612,093000,1713,1713,1713,1713,1713,0
20230612,092900,1713,1713,1713,1713,1713,0
20230612,092800,1713,1713,1713,1713,1713,0
20230612,092700,1713,1713,1713,1713,1713,0
20230612,092600,1713,1713,1713,1713,1713,0
20230612,092500,1713,1713,1713,1713,1713,0
20230612,092400,1713,1713,1713,1713,1713,0
20230612,092300,1713,1713,1713,1713,1713,0
20230612,092200,1713,1713,1713,1713,1713,0
20230612,092100,1713,1713,1713,1713,1713,0
20230612,092000,1713,1713,1713,1713,1713,0
20230612,091900,1713,1713,1713,1713,1713,0
20230612,091800,1713,1713,1713,1713,1713,0
20230612,091700,1713,1713,1713,1713,1713,0
20230612,091600,1713,1713,1713,1713,1713,0
20230612,091500,1713,1713,1713,1713,1713,0
20230612,091400,1713,1713,1713,1713,1713,0
20230612,091300,1713,1713,1713,1713,1713,0
20230612,091200,1713,1713,1713,1713,1713,0
20230612,091100,1713,1713,1713,1713,1713,0
20230612,091000,1713,1713,1713,1713,1713,0
20230612,090900,1713,1713,1713,1713,1713,0
20230612,090800,1713,1713,1713,1713,1713,0
20230612,090700,1713,1713,1713,1713,1713,0
20230612,090600,1713,1713,1713,1713,1713,0
20230612,090500,1713,1713,1713,1713,1713,0
20230612,090400,1713,1713,1713,1713,1713,0
20230612,090300,1713,1713,1713,1713,1713,0
20230612,090200,1713,1713,1713,1713,1713,0
20230612,090100,1713,1713,1713,1713,1713,0
20230612,090000,1713,1713,1713,1713,1713,1