KissMeData/012210/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210400,966712,1597,1470,1597,1470,151
20230614,210300,966712,1597,1597,1597,1597,0
20230614,210200,966712,1597,1597,1597,1597,0
20230614,210100,966712,1597,1597,1597,1597,0
20230614,210000,966712,1597,1597,1597,1597,0
20230614,205900,966712,1597,1597,1597,1597,0
20230614,205800,966712,1597,1597,1597,1597,0
20230614,205700,966712,1597,1597,1597,1597,0
20230614,205600,966712,1597,1597,1597,1597,0
20230614,205500,966712,1597,1597,1597,1597,0
20230614,205400,966712,1597,1597,1597,1597,0
20230614,205300,966712,1597,1597,1597,1597,0
20230614,205200,966712,1597,1597,1597,1597,0
20230614,205100,966712,1597,1597,1597,1597,0
20230614,205000,966712,1597,1597,1597,1597,0
20230614,204900,966712,1597,1597,1597,1597,0
20230614,204800,966712,1597,1597,1597,1597,0
20230614,204700,966712,1597,1597,1597,1597,0
20230614,204600,966712,1597,1597,1597,1597,0
20230614,204500,966712,1597,1597,1597,1597,0
20230614,204400,966712,1597,1597,1597,1597,0
20230614,204300,966712,1597,1597,1597,1597,0
20230614,204200,966712,1597,1597,1597,1597,0
20230614,204100,966712,1597,1597,1597,1597,0
20230614,204000,966712,1597,1597,1597,1597,0
20230614,203900,966712,1597,1597,1597,1597,0
20230614,203800,966712,1597,1597,1597,1597,0
20230614,203700,966712,1597,1597,1597,1597,0
20230614,203600,966712,1597,1597,1597,1597,0
20230614,203500,966712,1597,1597,1597,1597,0
20230614,203400,966712,1597,1470,1597,1470,151
20230614,203300,966712,1597,1597,1597,1597,0
20230614,203200,966712,1597,1597,1597,1597,0
20230614,203100,966712,1597,1597,1597,1597,0
20230614,203000,966712,1597,1597,1597,1597,0
20230614,202900,966712,1597,1597,1597,1597,0
20230614,202800,966712,1597,1597,1597,1597,0
20230614,202700,966712,1597,1597,1597,1597,0
20230614,202600,966712,1597,1597,1597,1597,0
20230614,202500,966712,1597,1597,1597,1597,0
20230614,202400,966712,1597,1597,1597,1597,0
20230614,202300,966712,1597,1597,1597,1597,0
20230614,202200,966712,1597,1597,1597,1597,0
20230614,202100,966712,1597,1597,1597,1597,0
20230614,202000,966712,1597,1597,1597,1597,0
20230614,201900,966712,1597,1597,1597,1597,0
20230614,201800,966712,1597,1597,1597,1597,0
20230614,201700,966712,1597,1597,1597,1597,0
20230614,201600,966712,1597,1597,1597,1597,0
20230614,201500,966712,1597,1597,1597,1597,0
20230614,201400,966712,1597,1597,1597,1597,0
20230614,201300,966712,1597,1597,1597,1597,0
20230614,201200,966712,1597,1597,1597,1597,0
20230614,201100,966712,1597,1597,1597,1597,0
20230614,201000,966712,1597,1597,1597,1597,0
20230614,200900,966712,1597,1597,1597,1597,0
20230614,200800,966712,1597,1597,1597,1597,0
20230614,200700,966712,1597,1597,1597,1597,0
20230614,200600,966712,1597,1597,1597,1597,0
20230614,200500,966712,1597,1597,1597,1597,0
20230614,200400,966712,1597,1470,1597,1470,151
20230614,200300,966712,1597,1597,1597,1597,0
20230614,200200,966712,1597,1597,1597,1597,0
20230614,200100,966712,1597,1597,1597,1597,0
20230614,200000,966712,1597,1597,1597,1597,0
20230614,195900,966712,1597,1597,1597,1597,0
20230614,195800,966712,1597,1597,1597,1597,0
20230614,195700,966712,1597,1597,1597,1597,0
20230614,195600,966712,1597,1597,1597,1597,0
20230614,195500,966712,1597,1597,1597,1597,0
20230614,195400,966712,1597,1597,1597,1597,0
20230614,195300,966712,1597,1597,1597,1597,0
20230614,195200,966712,1597,1597,1597,1597,0
20230614,195100,966712,1597,1597,1597,1597,0
20230614,195000,966712,1597,1597,1597,1597,0
20230614,194900,966712,1597,1597,1597,1597,0
20230614,194800,966712,1597,1597,1597,1597,0
20230614,194700,966712,1597,1597,1597,1597,0
20230614,194600,966712,1597,1597,1597,1597,0
20230614,194500,966712,1597,1597,1597,1597,0
20230614,194400,966712,1597,1597,1597,1597,0
20230614,194300,966712,1597,1597,1597,1597,0
20230614,194200,966712,1597,1597,1597,1597,0
20230614,194100,966712,1597,1597,1597,1597,0
20230614,194000,966712,1597,1597,1597,1597,0
20230614,193900,966712,1597,1597,1597,1597,0
20230614,193800,966712,1597,1597,1597,1597,0
20230614,193700,966712,1597,1597,1597,1597,0
20230614,193600,966712,1597,1597,1597,1597,0
20230614,193500,966712,1597,1597,1597,1597,0
20230614,193400,966712,1597,1470,1597,1470,151
20230614,193300,966712,1597,1597,1597,1597,0
20230614,193200,966712,1597,1597,1597,1597,0
20230614,193100,966712,1597,1597,1597,1597,0
20230614,193000,966712,1597,1597,1597,1597,0
20230614,192900,966712,1597,1597,1597,1597,0
20230614,192800,966712,1597,1597,1597,1597,0
20230614,192700,966712,1597,1597,1597,1597,0
20230614,192600,966712,1597,1597,1597,1597,0
20230614,192500,966712,1597,1597,1597,1597,0
20230614,192400,966712,1597,1597,1597,1597,0
20230614,192300,966712,1597,1597,1597,1597,0
20230614,192200,966712,1597,1597,1597,1597,0
20230614,192100,966712,1597,1597,1597,1597,0
20230614,192000,966712,1597,1597,1597,1597,0
20230614,191900,966712,1597,1597,1597,1597,0
20230614,191800,966712,1597,1597,1597,1597,0
20230614,191700,966712,1597,1597,1597,1597,0
20230614,191600,966712,1597,1597,1597,1597,0
20230614,191500,966712,1597,1597,1597,1597,0
20230614,191400,966712,1597,1597,1597,1597,0
20230614,191300,966712,1597,1597,1597,1597,0
20230614,191200,966712,1597,1597,1597,1597,0
20230614,191100,966712,1597,1597,1597,1597,0
20230614,191000,966712,1597,1597,1597,1597,0
20230614,190900,966712,1597,1597,1597,1597,0
20230614,190800,966712,1597,1597,1597,1597,0
20230614,190700,966712,1597,1597,1597,1597,0
20230614,190600,966712,1597,1597,1597,1597,0
20230614,190500,966712,1597,1597,1597,1597,0
20230614,190400,966712,1597,1470,1597,1470,151
20230614,190300,966712,1597,1597,1597,1597,0
20230614,190200,966712,1597,1597,1597,1597,0
20230614,190100,966712,1597,1597,1597,1597,0
20230614,190000,966712,1597,1597,1597,1597,0
20230614,185900,966712,1597,1597,1597,1597,0
20230614,185800,966712,1597,1597,1597,1597,0
20230614,185700,966712,1597,1597,1597,1597,0
20230614,185600,966712,1597,1597,1597,1597,0
20230614,185500,966712,1597,1597,1597,1597,0
20230614,185400,966712,1597,1597,1597,1597,0
20230614,185300,966712,1597,1597,1597,1597,0
20230614,185200,966712,1597,1597,1597,1597,0
20230614,185100,966712,1597,1597,1597,1597,0
20230614,185000,966712,1597,1597,1597,1597,0
20230614,184900,966712,1597,1597,1597,1597,0
20230614,184800,966712,1597,1597,1597,1597,0
20230614,184700,966712,1597,1597,1597,1597,0
20230614,184600,966712,1597,1597,1597,1597,0
20230614,184500,966712,1597,1597,1597,1597,0
20230614,184400,966712,1597,1597,1597,1597,0
20230614,184300,966712,1597,1597,1597,1597,0
20230614,184200,966712,1597,1597,1597,1597,0
20230614,184100,966712,1597,1597,1597,1597,0
20230614,184000,966712,1597,1597,1597,1597,0
20230614,183900,966712,1597,1597,1597,1597,0
20230614,183800,966712,1597,1597,1597,1597,0
20230614,183700,966712,1597,1597,1597,1597,0
20230614,183600,966712,1597,1597,1597,1597,0
20230614,183500,966712,1597,1597,1597,1597,0
20230614,183400,966712,1597,1470,1597,1470,151
20230614,183300,966712,1597,1597,1597,1597,0
20230614,183200,966712,1597,1597,1597,1597,0
20230614,183100,966712,1597,1597,1597,1597,0
20230614,183000,966712,1597,1597,1597,1597,0
20230614,182900,966712,1597,1597,1597,1597,0
20230614,182800,966712,1597,1597,1597,1597,0
20230614,182700,966712,1597,1597,1597,1597,0
20230614,182600,966712,1597,1597,1597,1597,0
20230614,182500,966712,1597,1597,1597,1597,0
20230614,182400,966712,1597,1597,1597,1597,0
20230614,182300,966712,1597,1597,1597,1597,0
20230614,182200,966712,1597,1597,1597,1597,0
20230614,182100,966712,1597,1597,1597,1597,0
20230614,182000,966712,1597,1597,1597,1597,0
20230614,181900,966712,1597,1597,1597,1597,0
20230614,181800,966712,1597,1597,1597,1597,0
20230614,181700,966712,1597,1597,1597,1597,0
20230614,181600,966712,1597,1597,1597,1597,0
20230614,181500,966712,1597,1597,1597,1597,0
20230614,181400,966712,1597,1597,1597,1597,0
20230614,181300,966712,1597,1597,1597,1597,0
20230614,181200,966712,1597,1597,1597,1597,0
20230614,181100,966712,1597,1597,1597,1597,0
20230614,181000,966712,1597,1597,1597,1597,0
20230614,180900,966712,1597,1597,1597,1597,0
20230614,180800,966712,1597,1597,1597,1597,0
20230614,180700,966712,1597,1597,1597,1597,0
20230614,180600,966712,1597,1597,1597,1597,0
20230614,180500,966712,1597,1597,1597,1597,0
20230614,180400,966712,1597,1470,1597,1470,151
20230614,180300,966712,1597,1597,1597,1597,0
20230614,180200,966712,1597,1597,1597,1597,0
20230614,180100,966712,1597,1597,1597,1597,0
20230614,180000,966712,1597,1597,1597,1597,0
20230614,175900,966712,1597,1597,1597,1597,0
20230614,175800,966712,1597,1597,1597,1597,0
20230614,175700,966712,1597,1597,1597,1597,0
20230614,175600,966712,1597,1597,1597,1597,0
20230614,175500,966712,1597,1597,1597,1597,0
20230614,175400,966712,1597,1597,1597,1597,0
20230614,175300,966712,1597,1597,1597,1597,0
20230614,175200,966712,1597,1597,1597,1597,0
20230614,175100,966712,1597,1597,1597,1597,0
20230614,175000,966712,1597,1597,1597,1597,0
20230614,174900,966712,1597,1597,1597,1597,0
20230614,174800,966712,1597,1597,1597,1597,0
20230614,174700,966712,1597,1597,1597,1597,0
20230614,174600,966712,1597,1597,1597,1597,0
20230614,174500,966712,1597,1597,1597,1597,0
20230614,174400,966712,1597,1597,1597,1597,0
20230614,174300,966712,1597,1597,1597,1597,0
20230614,174200,966712,1597,1597,1597,1597,0
20230614,174100,966712,1597,1597,1597,1597,0
20230614,174000,966712,1597,1597,1597,1597,0
20230614,173900,966712,1597,1597,1597,1597,0
20230614,173800,966712,1597,1597,1597,1597,0
20230614,173700,966712,1597,1597,1597,1597,0
20230614,173600,966712,1597,1597,1597,1597,0
20230614,173500,966712,1597,1597,1597,1597,0
20230614,173400,966712,1597,1470,1597,1470,151
20230614,173300,966712,1597,1597,1597,1597,0
20230614,173200,966712,1597,1597,1597,1597,0
20230614,173100,966712,1597,1597,1597,1597,0
20230614,173000,966712,1597,1597,1597,1597,0
20230614,172900,966712,1597,1597,1597,1597,0
20230614,172800,966712,1597,1597,1597,1597,0
20230614,172700,966712,1597,1597,1597,1597,0
20230614,172600,966712,1597,1597,1597,1597,0
20230614,172500,966712,1597,1597,1597,1597,0
20230614,172400,966712,1597,1597,1597,1597,0
20230614,172300,966712,1597,1597,1597,1597,0
20230614,172200,966712,1597,1597,1597,1597,0
20230614,172100,966712,1597,1597,1597,1597,0
20230614,172000,966712,1597,1597,1597,1597,0
20230614,171900,966712,1597,1597,1597,1597,0
20230614,171800,966712,1597,1597,1597,1597,0
20230614,171700,966712,1597,1597,1597,1597,0
20230614,171600,966712,1597,1597,1597,1597,0
20230614,171500,966712,1597,1597,1597,1597,0
20230614,171400,966712,1597,1597,1597,1597,0
20230614,171300,966712,1597,1597,1597,1597,0
20230614,171200,966712,1597,1597,1597,1597,0
20230614,171100,966712,1597,1597,1597,1597,0
20230614,171000,966712,1597,1597,1597,1597,0
20230614,170900,966712,1597,1597,1597,1597,0
20230614,170800,966712,1597,1597,1597,1597,0
20230614,170700,966712,1597,1597,1597,1597,0
20230614,170600,966712,1597,1597,1597,1597,0
20230614,170500,966712,1597,1597,1597,1597,0
20230614,170400,966712,1597,1470,1597,1470,151
20230614,170300,966712,1597,1597,1597,1597,0
20230614,170200,966712,1597,1597,1597,1597,0
20230614,170100,966712,1597,1597,1597,1597,0
20230614,170000,966712,1597,1597,1597,1597,0
20230614,165900,966712,1597,1597,1597,1597,0
20230614,165800,966712,1597,1597,1597,1597,0
20230614,165700,966712,1597,1597,1597,1597,0
20230614,165600,966712,1597,1597,1597,1597,0
20230614,165500,966712,1597,1597,1597,1597,0
20230614,165400,966712,1597,1597,1597,1597,0
20230614,165300,966712,1597,1597,1597,1597,0
20230614,165200,966712,1597,1597,1597,1597,0
20230614,165100,966712,1597,1597,1597,1597,0
20230614,165000,966712,1597,1597,1597,1597,0
20230614,164900,966712,1597,1597,1597,1597,0
20230614,164800,966712,1597,1597,1597,1597,0
20230614,164700,966712,1597,1597,1597,1597,0
20230614,164600,966712,1597,1597,1597,1597,0
20230614,164500,966712,1597,1597,1597,1597,0
20230614,164400,966712,1597,1597,1597,1597,0
20230614,164300,966712,1597,1597,1597,1597,0
20230614,164200,966712,1597,1597,1597,1597,0
20230614,164100,966712,1597,1597,1597,1597,0
20230614,164000,966712,1597,1597,1597,1597,0
20230614,163900,966712,1597,1597,1597,1597,0
20230614,163800,966712,1597,1597,1597,1597,0
20230614,163700,966712,1597,1597,1597,1597,0
20230614,163600,966712,1597,1597,1597,1597,0
20230614,163500,966712,1597,1597,1597,1597,0
20230614,163400,966712,1597,1470,1597,1470,151
20230614,163300,966712,1597,1597,1597,1597,0
20230614,163200,966712,1597,1597,1597,1597,0
20230614,163100,966712,1597,1597,1597,1597,0
20230614,163000,966712,1597,1597,1597,1597,0
20230614,162900,966712,1597,1597,1597,1597,0
20230614,162800,966712,1597,1597,1597,1597,0
20230614,162700,966712,1597,1597,1597,1597,0
20230614,162600,966712,1597,1597,1597,1597,0
20230614,162500,966712,1597,1597,1597,1597,0
20230614,162400,966712,1597,1597,1597,1597,0
20230614,162300,966712,1597,1597,1597,1597,0
20230614,162200,966712,1597,1597,1597,1597,0
20230614,162100,966712,1597,1597,1597,1597,0
20230614,162000,966712,1597,1597,1597,1597,0
20230614,161900,966712,1597,1597,1597,1597,0
20230614,161800,966712,1597,1597,1597,1597,0
20230614,161700,966712,1597,1597,1597,1597,0
20230614,161600,966712,1597,1597,1597,1597,0
20230614,161500,966712,1597,1597,1597,1597,0
20230614,161400,966712,1597,1597,1597,1597,0
20230614,161300,966712,1597,1597,1597,1597,0
20230614,161200,966712,1597,1597,1597,1597,0
20230614,161100,966712,1597,1597,1597,1597,0
20230614,161000,966712,1597,1597,1597,1597,0
20230614,160900,966712,1597,1597,1597,1597,0
20230614,160800,966712,1597,1597,1597,1597,0
20230614,160700,966712,1597,1597,1597,1597,0
20230614,160600,966712,1597,1597,1597,1597,0
20230614,160500,966712,1597,1597,1597,1597,0
20230614,160400,966712,1597,1470,1597,1470,151
20230614,160300,966712,1597,1597,1597,1597,0
20230614,160200,966712,1597,1597,1597,1597,0
20230614,160100,966712,1597,1597,1597,1597,0
20230614,160000,966712,1597,1597,1597,1597,0
20230614,155900,966712,1597,1597,1597,1597,0
20230614,155800,966712,1597,1597,1597,1597,0
20230614,155700,966712,1597,1597,1597,1597,0
20230614,155600,966712,1597,1597,1597,1597,0
20230614,155500,966712,1597,1597,1597,1597,0
20230614,155400,966712,1597,1597,1597,1597,0
20230614,155300,966712,1597,1597,1597,1597,0
20230614,155200,966712,1597,1597,1597,1597,0
20230614,155100,966712,1597,1597,1597,1597,0
20230614,155000,966712,1597,1597,1597,1597,0
20230614,154900,966712,1597,1597,1597,1597,0
20230614,154800,966712,1597,1597,1597,1597,0
20230614,154700,966712,1597,1597,1597,1597,0
20230614,154600,966712,1597,1597,1597,1597,0
20230614,154500,966712,1597,1597,1597,1597,0
20230614,154400,966712,1597,1597,1597,1597,0
20230614,154300,966712,1597,1597,1597,1597,0
20230614,154200,966712,1597,1597,1597,1597,0
20230614,154100,966712,1597,1597,1597,1597,0
20230614,154000,966712,1597,1597,1597,1597,0
20230614,153900,966712,1597,1597,1597,1597,0
20230614,153800,966712,1597,1597,1597,1597,0
20230614,153700,966712,1597,1597,1597,1597,0
20230614,153600,966712,1597,1597,1597,1597,0
20230614,153500,966712,1597,1597,1597,1597,0
20230614,153400,966712,1597,1470,1597,1470,151
20230614,153300,966712,1597,1597,1597,1597,0
20230614,153200,966712,1597,1597,1597,1597,0
20230614,153100,966712,1597,1597,1597,1597,0
20230614,153000,966712,1597,1597,1597,1597,0
20230614,152900,966712,1597,1597,1597,1597,0
20230614,152800,966712,1597,1597,1597,1597,0
20230614,152700,966712,1597,1597,1597,1597,0
20230614,152600,966712,1597,1597,1597,1597,0
20230614,152500,966712,1597,1597,1597,1597,0
20230614,152400,966712,1597,1597,1597,1597,0
20230614,152300,966712,1597,1597,1597,1597,0
20230614,152200,966712,1597,1597,1597,1597,0
20230614,152100,966712,1597,1597,1597,1597,0
20230614,152000,966712,1597,1597,1597,1597,0
20230614,151900,966712,1597,1597,1597,1597,0
20230614,151800,966712,1597,1597,1597,1597,0
20230614,151700,966712,1597,1597,1597,1597,0
20230614,151600,966712,1597,1597,1597,1597,0
20230614,151500,966712,1597,1597,1597,1597,0
20230614,151400,966712,1597,1597,1597,1597,0
20230614,151300,966712,1597,1597,1597,1597,0
20230614,151200,966712,1597,1597,1597,1597,0
20230614,151100,966712,1597,1597,1597,1597,0
20230614,151000,966712,1597,1597,1597,1597,0
20230614,150900,966712,1597,1597,1597,1597,0
20230614,150800,966712,1597,1597,1597,1597,0
20230614,150700,966712,1597,1597,1597,1597,0
20230614,150600,966712,1597,1597,1597,1597,0
20230614,150500,966712,1597,1597,1597,1597,0
20230614,150400,966712,1597,1597,1597,1597,0
20230614,150300,966712,1597,1597,1597,1597,0
20230614,150200,966712,1597,1597,1597,1597,0
20230614,150100,966712,1597,1597,1597,1597,0
20230614,150000,966712,1597,1597,1597,1597,0
20230614,145900,966712,1597,1597,1597,1597,0
20230614,145800,966712,1597,1597,1597,1597,0
20230614,145700,966712,1597,1597,1597,1597,0
20230614,145600,966712,1597,1597,1597,1597,0
20230614,145500,966712,1597,1597,1597,1597,0
20230614,145400,966712,1597,1597,1597,1597,0
20230614,145300,966712,1597,1597,1597,1597,0
20230614,145200,966712,1597,1597,1597,1597,0
20230614,145100,966712,1597,1597,1597,1597,0
20230614,145000,966712,1597,1597,1597,1597,0
20230614,144900,966712,1597,1597,1597,1597,0
20230614,144800,966712,1597,1597,1597,1597,0
20230614,144700,966712,1597,1597,1597,1597,0
20230614,144600,966712,1597,1597,1597,1597,0
20230614,144500,966712,1597,1597,1597,1597,0
20230614,144400,966712,1597,1597,1597,1597,0
20230614,144300,966712,1597,1597,1597,1597,0
20230614,144200,966712,1597,1597,1597,1597,0
20230614,144100,966712,1597,1597,1597,1597,0
20230614,144000,966712,1597,1597,1597,1597,0
20230614,143900,966712,1597,1597,1597,1597,0
20230614,143800,966712,1597,1597,1597,1597,0
20230614,143700,966712,1597,1597,1597,1597,0
20230614,143600,966712,1597,1597,1597,1597,0
20230614,143500,966712,1597,1597,1597,1597,0
20230614,143400,966712,1597,1597,1597,1597,0
20230614,143300,966712,1597,1597,1597,1597,0
20230614,143200,966712,1597,1597,1597,1597,0
20230614,143100,966712,1597,1597,1597,1597,0
20230614,143000,966712,1597,1597,1597,1597,0
20230614,142900,966712,1597,1597,1597,1597,0
20230614,142800,966712,1597,1597,1597,1597,0
20230614,142700,966712,1597,1597,1597,1597,0
20230614,142600,966712,1597,1597,1597,1597,0
20230614,142500,966712,1597,1597,1597,1597,0
20230614,142400,966712,1597,1597,1597,1597,0
20230614,142300,966712,1597,1597,1597,1597,0
20230614,142200,966712,1597,1597,1597,1597,0
20230614,142100,966712,1597,1597,1597,1597,0
20230614,142000,966712,1597,1597,1597,1597,0
20230614,141900,966712,1597,1597,1597,1597,0
20230614,141800,966712,1597,1597,1597,1597,0
20230614,141700,966712,1597,1597,1597,1597,0
20230614,141600,966712,1597,1597,1597,1597,0
20230614,141500,966712,1597,1597,1597,1597,0
20230614,141400,966712,1597,1597,1597,1597,0
20230614,141300,966712,1597,1597,1597,1597,0
20230614,141200,966712,1597,1597,1597,1597,0
20230614,141100,966712,1597,1597,1597,1597,0
20230614,141000,966712,1597,1597,1597,1597,0
20230614,140900,966712,1597,1597,1597,1597,0
20230614,140800,966712,1597,1470,1597,1470,151
20230614,140700,744615,1470,1470,1470,1470,0
20230614,140600,744615,1470,1470,1470,1470,0
20230614,140500,744615,1470,1470,1470,1470,0
20230614,140400,744615,1470,1470,1470,1470,0
20230614,140300,744615,1470,1470,1470,1470,0
20230614,140200,744615,1470,1470,1470,1470,0
20230614,140100,744615,1470,1470,1470,1470,0
20230614,140000,744615,1470,1470,1470,1470,0
20230614,135900,744615,1470,1470,1470,1470,0
20230614,135800,744615,1470,1470,1470,1470,0
20230614,135700,744615,1470,1470,1470,1470,0
20230614,135600,744615,1470,1470,1470,1470,0
20230614,135500,744615,1470,1470,1470,1470,0
20230614,135400,744615,1470,1470,1470,1470,0
20230614,135300,744615,1470,1470,1470,1470,0
20230614,135200,744615,1470,1470,1470,1470,0
20230614,135100,744615,1470,1470,1470,1470,0
20230614,135000,744615,1470,1470,1470,1470,0
20230614,134900,744615,1470,1470,1470,1470,0
20230614,134800,744615,1470,1470,1470,1470,0
20230614,134700,744615,1470,1470,1470,1470,0
20230614,134600,744615,1470,1470,1470,1470,0
20230614,134500,744615,1470,1470,1470,1470,0
20230614,134400,744615,1470,1470,1470,1470,0
20230614,134300,744615,1470,1470,1470,1470,0
20230614,134200,744615,1470,1470,1470,1470,0
20230614,134100,744615,1470,1470,1470,1470,0
20230614,134000,744615,1470,1470,1470,1470,0
20230614,133900,744615,1470,1470,1470,1470,0
20230614,133800,744615,1470,1470,1470,1470,0
20230614,133700,744615,1470,1470,1470,1470,0
20230614,133600,744615,1470,1470,1470,1470,0
20230614,133500,744615,1470,1470,1470,1470,0
20230614,133400,744615,1470,1470,1470,1470,0
20230614,133300,744615,1470,1470,1470,1470,0
20230614,133200,744615,1470,1470,1470,1470,0
20230614,133100,744615,1470,1470,1470,1470,0
20230614,133000,744615,1470,1470,1470,1470,0
20230614,132900,744615,1470,1470,1470,1470,0
20230614,132800,744615,1470,1470,1470,1470,0
20230614,132700,744615,1470,1470,1470,1470,0
20230614,132600,744615,1470,1470,1470,1470,0
20230614,132500,744615,1470,1470,1470,1470,0
20230614,132400,744615,1470,1470,1470,1470,0
20230614,132300,744615,1470,1470,1470,1470,0
20230614,132200,744615,1470,1470,1470,1470,0
20230614,132100,744615,1470,1470,1470,1470,0
20230614,132000,744615,1470,1470,1470,1470,0
20230614,131900,744615,1470,1470,1470,1470,0
20230614,131800,744615,1470,1470,1470,1470,0
20230614,131700,744615,1470,1470,1470,1470,0
20230614,131600,744615,1470,1470,1470,1470,0
20230614,131500,744615,1470,1470,1470,1470,0
20230614,131400,744615,1470,1470,1470,1470,0
20230614,131300,744615,1470,1470,1470,1470,0
20230614,131200,744615,1470,1470,1470,1470,0
20230614,131100,744615,1470,1470,1470,1470,0
20230614,131000,744615,1470,1470,1470,1470,0
20230614,130900,744615,1470,1470,1470,1470,0
20230614,130800,744615,1470,1470,1470,1470,0
20230614,130700,744615,1470,1470,1470,1470,0
20230614,130600,744615,1470,1470,1470,1470,0
20230614,130500,744615,1470,1470,1470,1470,0
20230614,130400,744615,1470,1470,1470,1470,0
20230614,130300,744615,1470,1470,1470,1470,0
20230614,130200,744615,1470,1470,1470,1470,0
20230614,130100,744615,1470,1470,1470,1470,0
20230614,130000,744615,1470,1470,1470,1470,0
20230614,125900,744615,1470,1470,1470,1470,0
20230614,125800,744615,1470,1470,1470,1470,0
20230614,125700,744615,1470,1470,1470,1470,0
20230614,125600,744615,1470,1470,1470,1470,0
20230614,125500,744615,1470,1470,1470,1470,0
20230614,125400,744615,1470,1470,1470,1470,0
20230614,125300,744615,1470,1470,1470,1470,0
20230614,125200,744615,1470,1470,1470,1470,0
20230614,125100,744615,1470,1470,1470,1470,0
20230614,125000,744615,1470,1470,1470,1470,0
20230614,124900,744615,1470,1470,1470,1470,0
20230614,124800,744615,1470,1470,1470,1470,0
20230614,124700,744615,1470,1470,1470,1470,0
20230614,124600,744615,1470,1470,1470,1470,0
20230614,124500,744615,1470,1470,1470,1470,0
20230614,124400,744615,1470,1470,1470,1470,0
20230614,124300,744615,1470,1470,1470,1470,391
20230614,124200,169845,1463,1463,1463,1463,0
20230614,124100,169845,1463,1463,1463,1463,0
20230614,124000,169845,1463,1463,1463,1463,0
20230614,123900,169845,1463,1463,1463,1463,0
20230614,123800,169845,1463,1463,1463,1463,0
20230614,123700,169845,1463,1463,1463,1463,0
20230614,123600,169845,1463,1463,1463,1463,0
20230614,123500,169845,1463,1463,1463,1463,0
20230614,123400,169845,1463,1463,1463,1463,0
20230614,123300,169845,1463,1463,1463,1463,108
20230614,123200,11841,1463,1463,1463,1463,0
20230614,123100,11841,1463,1463,1463,1463,0
20230614,123000,11841,1463,1463,1463,1463,0
20230614,122900,11841,1463,1463,1463,1463,0
20230614,122800,11841,1463,1463,1463,1463,0
20230614,122700,11841,1463,1463,1463,1463,0
20230614,122600,11841,1463,1463,1463,1463,0
20230614,122500,11841,1463,1463,1463,1463,0
20230614,122400,11841,1463,1463,1463,1463,0
20230614,122300,11841,1463,1463,1463,1463,0
20230614,122200,11841,1463,1463,1463,1463,0
20230614,122100,11841,1463,1463,1463,1463,0
20230614,122000,11841,1463,1463,1463,1463,7
20230614,121900,1600,1600,1600,1600,1600,0
20230614,121800,1600,1600,1600,1600,1600,0
20230614,121700,1600,1600,1600,1600,1600,0
20230614,121600,1600,1600,1600,1600,1600,0
20230614,121500,1600,1600,1600,1600,1600,0
20230614,121400,1600,1600,1600,1600,1600,0
20230614,121300,1600,1600,1600,1600,1600,0
20230614,121200,1600,1600,1600,1600,1600,0
20230614,121100,1600,1600,1600,1600,1600,0
20230614,121000,1600,1600,1600,1600,1600,0
20230614,120900,1600,1600,1600,1600,1600,0
20230614,120800,1600,1600,1600,1600,1600,0
20230614,120700,1600,1600,1600,1600,1600,0
20230614,120600,1600,1600,1600,1600,1600,0
20230614,120500,1600,1600,1600,1600,1600,0
20230614,120400,1600,1600,1600,1600,1600,0
20230614,120300,1600,1600,1600,1600,1600,0
20230614,120200,1600,1600,1600,1600,1600,0
20230614,120100,1600,1600,1600,1600,1600,0
20230614,120000,1600,1600,1600,1600,1600,0
20230614,115900,1600,1600,1600,1600,1600,0
20230614,115800,1600,1600,1600,1600,1600,0
20230614,115700,1600,1600,1600,1600,1600,0
20230614,115600,1600,1600,1600,1600,1600,0
20230614,115500,1600,1600,1600,1600,1600,0
20230614,115400,1600,1600,1600,1600,1600,0
20230614,115300,1600,1600,1600,1600,1600,0
20230614,115200,1600,1600,1600,1600,1600,0
20230614,115100,1600,1600,1600,1600,1600,0
20230614,115000,1600,1600,1600,1600,1600,0
20230614,114900,1600,1600,1600,1600,1600,0
20230614,114800,1600,1600,1600,1600,1600,0
20230614,114700,1600,1600,1600,1600,1600,0
20230614,114600,1600,1600,1600,1600,1600,0
20230614,114500,1600,1600,1600,1600,1600,0
20230614,114400,1600,1600,1600,1600,1600,0
20230614,114300,1600,1600,1600,1600,1600,0
20230614,114200,1600,1600,1600,1600,1600,0
20230614,114100,1600,1600,1600,1600,1600,0
20230614,114000,1600,1600,1600,1600,1600,0
20230614,113900,1600,1600,1600,1600,1600,0
20230614,113800,1600,1600,1600,1600,1600,0
20230614,113700,1600,1600,1600,1600,1600,0
20230614,113600,1600,1600,1600,1600,1600,0
20230614,113500,1600,1600,1600,1600,1600,0
20230614,113400,1600,1600,1600,1600,1600,0
20230614,113300,1600,1600,1600,1600,1600,0
20230614,113200,1600,1600,1600,1600,1600,0
20230614,113100,1600,1600,1600,1600,1600,0
20230614,113000,1600,1600,1600,1600,1600,0
20230614,112900,1600,1600,1600,1600,1600,0
20230614,112800,1600,1600,1600,1600,1600,0
20230614,112700,1600,1600,1600,1600,1600,0
20230614,112600,1600,1600,1600,1600,1600,0
20230614,112500,1600,1600,1600,1600,1600,0
20230614,112400,1600,1600,1600,1600,1600,0
20230614,112300,1600,1600,1600,1600,1600,0
20230614,112200,1600,1600,1600,1600,1600,0
20230614,112100,1600,1600,1600,1600,1600,0
20230614,112000,1600,1600,1600,1600,1600,0
20230614,111900,1600,1600,1600,1600,1600,0
20230614,111800,1600,1600,1600,1600,1600,0
20230614,111700,1600,1600,1600,1600,1600,0
20230614,111600,1600,1600,1600,1600,1600,0
20230614,111500,1600,1600,1600,1600,1600,0
20230614,111400,1600,1600,1600,1600,1600,0
20230614,111300,1600,1600,1600,1600,1600,0
20230614,111200,1600,1600,1600,1600,1600,0
20230614,111100,1600,1600,1600,1600,1600,0
20230614,111000,1600,1600,1600,1600,1600,0
20230614,110900,1600,1600,1600,1600,1600,0
20230614,110800,1600,1600,1600,1600,1600,0
20230614,110700,1600,1600,1600,1600,1600,0
20230614,110600,1600,1600,1600,1600,1600,0
20230614,110500,1600,1600,1600,1600,1600,0
20230614,110400,1600,1600,1600,1600,1600,0
20230614,110300,1600,1600,1600,1600,1600,0
20230614,110200,1600,1600,1600,1600,1600,0
20230614,110100,1600,1600,1600,1600,1600,0
20230614,110000,1600,1600,1600,1600,1600,0
20230614,105900,1600,1600,1600,1600,1600,0
20230614,105800,1600,1600,1600,1600,1600,0
20230614,105700,1600,1600,1600,1600,1600,0
20230614,105600,1600,1600,1600,1600,1600,0
20230614,105500,1600,1600,1600,1600,1600,0
20230614,105400,1600,1600,1600,1600,1600,0
20230614,105300,1600,1600,1600,1600,1600,0
20230614,105200,1600,1600,1600,1600,1600,0
20230614,105100,1600,1600,1600,1600,1600,0
20230614,105000,1600,1600,1600,1600,1600,0
20230614,104900,1600,1600,1600,1600,1600,0
20230614,104800,1600,1600,1600,1600,1600,0
20230614,104700,1600,1600,1600,1600,1600,0
20230614,104600,1600,1600,1600,1600,1600,0
20230614,104500,1600,1600,1600,1600,1600,0
20230614,104400,1600,1600,1600,1600,1600,0
20230614,104300,1600,1600,1600,1600,1600,0
20230614,104200,1600,1600,1600,1600,1600,0
20230614,104100,1600,1600,1600,1600,1600,0
20230614,104000,1600,1600,1600,1600,1600,0
20230614,103900,1600,1600,1600,1600,1600,0
20230614,103800,1600,1600,1600,1600,1600,0
20230614,103700,1600,1600,1600,1600,1600,0
20230614,103600,1600,1600,1600,1600,1600,0
20230614,103500,1600,1600,1600,1600,1600,0
20230614,103400,1600,1600,1600,1600,1600,0
20230614,103300,1600,1600,1600,1600,1600,0
20230614,103200,1600,1600,1600,1600,1600,0
20230614,103100,1600,1600,1600,1600,1600,0
20230614,103000,1600,1600,1600,1600,1600,0
20230614,102900,1600,1600,1600,1600,1600,0
20230614,102800,1600,1600,1600,1600,1600,0
20230614,102700,1600,1600,1600,1600,1600,0
20230614,102600,1600,1600,1600,1600,1600,0
20230614,102500,1600,1600,1600,1600,1600,0
20230614,102400,1600,1600,1600,1600,1600,0
20230614,102300,1600,1600,1600,1600,1600,0
20230614,102200,1600,1600,1600,1600,1600,0
20230614,102100,1600,1600,1600,1600,1600,0
20230614,102000,1600,1600,1600,1600,1600,0
20230614,101900,1600,1600,1600,1600,1600,0
20230614,101800,1600,1600,1600,1600,1600,0
20230614,101700,1600,1600,1600,1600,1600,0
20230614,101600,1600,1600,1600,1600,1600,0
20230614,101500,1600,1600,1600,1600,1600,0
20230614,101400,1600,1600,1600,1600,1600,0
20230614,101300,1600,1600,1600,1600,1600,0
20230614,101200,1600,1600,1600,1600,1600,0
20230614,101100,1600,1600,1600,1600,1600,0
20230614,101000,1600,1600,1600,1600,1600,0
20230614,100900,1600,1600,1600,1600,1600,0
20230614,100800,1600,1600,1600,1600,1600,0
20230614,100700,1600,1600,1600,1600,1600,0
20230614,100600,1600,1600,1600,1600,1600,0
20230614,100500,1600,1600,1600,1600,1600,0
20230614,100400,1600,1600,1600,1600,1600,0
20230614,100300,1600,1600,1600,1600,1600,0
20230614,100200,1600,1600,1600,1600,1600,0
20230614,100100,1600,1600,1600,1600,1600,0
20230614,100000,1600,1600,1600,1600,1600,0
20230614,095900,1600,1600,1600,1600,1600,0
20230614,095800,1600,1600,1600,1600,1600,0
20230614,095700,1600,1600,1600,1600,1600,0
20230614,095600,1600,1600,1600,1600,1600,0
20230614,095500,1600,1600,1600,1600,1600,0
20230614,095400,1600,1600,1600,1600,1600,0
20230614,095300,1600,1600,1600,1600,1600,0
20230614,095200,1600,1600,1600,1600,1600,0
20230614,095100,1600,1600,1600,1600,1600,0
20230614,095000,1600,1600,1600,1600,1600,0
20230614,094900,1600,1600,1600,1600,1600,0
20230614,094800,1600,1600,1600,1600,1600,0
20230614,094700,1600,1600,1600,1600,1600,0
20230614,094600,1600,1600,1600,1600,1600,0
20230614,094500,1600,1600,1600,1600,1600,0
20230614,094400,1600,1600,1600,1600,1600,0
20230614,094300,1600,1600,1600,1600,1600,0
20230614,094200,1600,1600,1600,1600,1600,0
20230614,094100,1600,1600,1600,1600,1600,0
20230614,094000,1600,1600,1600,1600,1600,0
20230614,093900,1600,1600,1600,1600,1600,0
20230614,093800,1600,1600,1600,1600,1600,0
20230614,093700,1600,1600,1600,1600,1600,0
20230614,093600,1600,1600,1600,1600,1600,0
20230614,093500,1600,1600,1600,1600,1600,0
20230614,093400,1600,1600,1600,1600,1600,0
20230614,093300,1600,1600,1600,1600,1600,0
20230614,093200,1600,1600,1600,1600,1600,0
20230614,093100,1600,1600,1600,1600,1600,0
20230614,093000,1600,1600,1600,1600,1600,0
20230614,092900,1600,1600,1600,1600,1600,0
20230614,092800,1600,1600,1600,1600,1600,0
20230614,092700,1600,1600,1600,1600,1600,0
20230614,092600,1600,1600,1600,1600,1600,0
20230614,092500,1600,1600,1600,1600,1600,0
20230614,092400,1600,1600,1600,1600,1600,0
20230614,092300,1600,1600,1600,1600,1600,0
20230614,092200,1600,1600,1600,1600,1600,0
20230614,092100,1600,1600,1600,1600,1600,0
20230614,092000,1600,1600,1600,1600,1600,0
20230614,091900,1600,1600,1600,1600,1600,0
20230614,091800,1600,1600,1600,1600,1600,0
20230614,091700,1600,1600,1600,1600,1600,0
20230614,091600,1600,1600,1600,1600,1600,0
20230614,091500,1600,1600,1600,1600,1600,0
20230614,091400,1600,1600,1600,1600,1600,0
20230614,091300,1600,1600,1600,1600,1600,0
20230614,091200,1600,1600,1600,1600,1600,0
20230614,091100,1600,1600,1600,1600,1600,0
20230614,091000,1600,1600,1600,1600,1600,0
20230614,090900,1600,1600,1600,1600,1600,0
20230614,090800,1600,1600,1600,1600,1600,0
20230614,090700,1600,1600,1600,1600,1600,0
20230614,090600,1600,1600,1600,1600,1600,0
20230614,090500,1600,1600,1600,1600,1600,0
20230614,090400,1600,1600,1600,1600,1600,0
20230614,090300,1600,1600,1600,1600,1600,1
20230614,090200,0,1540,1540,1540,1540,0
20230614,090100,0,1540,1540,1540,1540,0
20230614,090000,0,1540,1540,1540,1540,0