KissMeData/012210/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204900,2730,1429,1429,1429,1429,1
20230616,204800,2730,1429,1429,1429,1429,0
20230616,204700,2730,1429,1429,1429,1429,0
20230616,204600,2730,1429,1429,1429,1429,0
20230616,204500,2730,1429,1429,1429,1429,0
20230616,204400,2730,1429,1429,1429,1429,0
20230616,204300,2730,1429,1429,1429,1429,0
20230616,204200,2730,1429,1429,1429,1429,0
20230616,204100,2730,1429,1429,1429,1429,0
20230616,204000,2730,1429,1429,1429,1429,0
20230616,203900,2730,1429,1429,1429,1429,0
20230616,203800,2730,1429,1429,1429,1429,0
20230616,203700,2730,1429,1429,1429,1429,0
20230616,203600,2730,1429,1429,1429,1429,0
20230616,203500,2730,1429,1429,1429,1429,0
20230616,203400,2730,1429,1429,1429,1429,0
20230616,203300,2730,1429,1429,1429,1429,0
20230616,203200,2730,1429,1429,1429,1429,0
20230616,203100,2730,1429,1429,1429,1429,0
20230616,203000,2730,1429,1429,1429,1429,0
20230616,202900,2730,1429,1429,1429,1429,0
20230616,202800,2730,1429,1429,1429,1429,0
20230616,202700,2730,1429,1429,1429,1429,0
20230616,202600,2730,1429,1429,1429,1429,0
20230616,202500,2730,1429,1429,1429,1429,0
20230616,202400,2730,1429,1429,1429,1429,0
20230616,202300,2730,1429,1429,1429,1429,0
20230616,202200,2730,1429,1429,1429,1429,0
20230616,202100,2730,1429,1429,1429,1429,0
20230616,202000,2730,1429,1429,1429,1429,0
20230616,201900,2730,1429,1429,1429,1429,1
20230616,201800,2730,1429,1429,1429,1429,0
20230616,201700,2730,1429,1429,1429,1429,0
20230616,201600,2730,1429,1429,1429,1429,0
20230616,201500,2730,1429,1429,1429,1429,0
20230616,201400,2730,1429,1429,1429,1429,0
20230616,201300,2730,1429,1429,1429,1429,0
20230616,201200,2730,1429,1429,1429,1429,0
20230616,201100,2730,1429,1429,1429,1429,0
20230616,201000,2730,1429,1429,1429,1429,0
20230616,200900,2730,1429,1429,1429,1429,0
20230616,200800,2730,1429,1429,1429,1429,0
20230616,200700,2730,1429,1429,1429,1429,0
20230616,200600,2730,1429,1429,1429,1429,0
20230616,200500,2730,1429,1429,1429,1429,0
20230616,200400,2730,1429,1429,1429,1429,0
20230616,200300,2730,1429,1429,1429,1429,0
20230616,200200,2730,1429,1429,1429,1429,0
20230616,200100,2730,1429,1429,1429,1429,0
20230616,200000,2730,1429,1429,1429,1429,0
20230616,195900,2730,1429,1429,1429,1429,0
20230616,195800,2730,1429,1429,1429,1429,0
20230616,195700,2730,1429,1429,1429,1429,0
20230616,195600,2730,1429,1429,1429,1429,0
20230616,195500,2730,1429,1429,1429,1429,0
20230616,195400,2730,1429,1429,1429,1429,0
20230616,195300,2730,1429,1429,1429,1429,0
20230616,195200,2730,1429,1429,1429,1429,0
20230616,195100,2730,1429,1429,1429,1429,0
20230616,195000,2730,1429,1429,1429,1429,0
20230616,194900,2730,1429,1429,1429,1429,1
20230616,194800,2730,1429,1429,1429,1429,0
20230616,194700,2730,1429,1429,1429,1429,0
20230616,194600,2730,1429,1429,1429,1429,0
20230616,194500,2730,1429,1429,1429,1429,0
20230616,194400,2730,1429,1429,1429,1429,0
20230616,194300,2730,1429,1429,1429,1429,0
20230616,194200,2730,1429,1429,1429,1429,0
20230616,194100,2730,1429,1429,1429,1429,0
20230616,194000,2730,1429,1429,1429,1429,0
20230616,193900,2730,1429,1429,1429,1429,0
20230616,193800,2730,1429,1429,1429,1429,0
20230616,193700,2730,1429,1429,1429,1429,0
20230616,193600,2730,1429,1429,1429,1429,0
20230616,193500,2730,1429,1429,1429,1429,0
20230616,193400,2730,1429,1429,1429,1429,0
20230616,193300,2730,1429,1429,1429,1429,0
20230616,193200,2730,1429,1429,1429,1429,0
20230616,193100,2730,1429,1429,1429,1429,0
20230616,193000,2730,1429,1429,1429,1429,0
20230616,192900,2730,1429,1429,1429,1429,0
20230616,192800,2730,1429,1429,1429,1429,0
20230616,192700,2730,1429,1429,1429,1429,0
20230616,192600,2730,1429,1429,1429,1429,0
20230616,192500,2730,1429,1429,1429,1429,0
20230616,192400,2730,1429,1429,1429,1429,0
20230616,192300,2730,1429,1429,1429,1429,0
20230616,192200,2730,1429,1429,1429,1429,0
20230616,192100,2730,1429,1429,1429,1429,0
20230616,192000,2730,1429,1429,1429,1429,0
20230616,191900,2730,1429,1429,1429,1429,1
20230616,191800,2730,1429,1429,1429,1429,0
20230616,191700,2730,1429,1429,1429,1429,0
20230616,191600,2730,1429,1429,1429,1429,0
20230616,191500,2730,1429,1429,1429,1429,0
20230616,191400,2730,1429,1429,1429,1429,0
20230616,191300,2730,1429,1429,1429,1429,0
20230616,191200,2730,1429,1429,1429,1429,0
20230616,191100,2730,1429,1429,1429,1429,0
20230616,191000,2730,1429,1429,1429,1429,0
20230616,190900,2730,1429,1429,1429,1429,0
20230616,190800,2730,1429,1429,1429,1429,0
20230616,190700,2730,1429,1429,1429,1429,0
20230616,190600,2730,1429,1429,1429,1429,0
20230616,190500,2730,1429,1429,1429,1429,0
20230616,190400,2730,1429,1429,1429,1429,0
20230616,190300,2730,1429,1429,1429,1429,0
20230616,190200,2730,1429,1429,1429,1429,0
20230616,190100,2730,1429,1429,1429,1429,0
20230616,190000,2730,1429,1429,1429,1429,0
20230616,185900,2730,1429,1429,1429,1429,0
20230616,185800,2730,1429,1429,1429,1429,0
20230616,185700,2730,1429,1429,1429,1429,0
20230616,185600,2730,1429,1429,1429,1429,0
20230616,185500,2730,1429,1429,1429,1429,0
20230616,185400,2730,1429,1429,1429,1429,0
20230616,185300,2730,1429,1429,1429,1429,0
20230616,185200,2730,1429,1429,1429,1429,0
20230616,185100,2730,1429,1429,1429,1429,0
20230616,185000,2730,1429,1429,1429,1429,0
20230616,184900,2730,1429,1429,1429,1429,1
20230616,184800,2730,1429,1429,1429,1429,0
20230616,184700,2730,1429,1429,1429,1429,0
20230616,184600,2730,1429,1429,1429,1429,0
20230616,184500,2730,1429,1429,1429,1429,0
20230616,184400,2730,1429,1429,1429,1429,0
20230616,184300,2730,1429,1429,1429,1429,0
20230616,184200,2730,1429,1429,1429,1429,0
20230616,184100,2730,1429,1429,1429,1429,0
20230616,184000,2730,1429,1429,1429,1429,0
20230616,183900,2730,1429,1429,1429,1429,0
20230616,183800,2730,1429,1429,1429,1429,0
20230616,183700,2730,1429,1429,1429,1429,0
20230616,183600,2730,1429,1429,1429,1429,0
20230616,183500,2730,1429,1429,1429,1429,0
20230616,183400,2730,1429,1429,1429,1429,0
20230616,183300,2730,1429,1429,1429,1429,0
20230616,183200,2730,1429,1429,1429,1429,0
20230616,183100,2730,1429,1429,1429,1429,0
20230616,183000,2730,1429,1429,1429,1429,0
20230616,182900,2730,1429,1429,1429,1429,0
20230616,182800,2730,1429,1429,1429,1429,0
20230616,182700,2730,1429,1429,1429,1429,0
20230616,182600,2730,1429,1429,1429,1429,0
20230616,182500,2730,1429,1429,1429,1429,0
20230616,182400,2730,1429,1429,1429,1429,0
20230616,182300,2730,1429,1429,1429,1429,0
20230616,182200,2730,1429,1429,1429,1429,0
20230616,182100,2730,1429,1429,1429,1429,0
20230616,182000,2730,1429,1429,1429,1429,0
20230616,181900,2730,1429,1429,1429,1429,1
20230616,181800,2730,1429,1429,1429,1429,0
20230616,181700,2730,1429,1429,1429,1429,0
20230616,181600,2730,1429,1429,1429,1429,0
20230616,181500,2730,1429,1429,1429,1429,0
20230616,181400,2730,1429,1429,1429,1429,0
20230616,181300,2730,1429,1429,1429,1429,0
20230616,181200,2730,1429,1429,1429,1429,0
20230616,181100,2730,1429,1429,1429,1429,0
20230616,181000,2730,1429,1429,1429,1429,0
20230616,180900,2730,1429,1429,1429,1429,0
20230616,180800,2730,1429,1429,1429,1429,0
20230616,180700,2730,1429,1429,1429,1429,0
20230616,180600,2730,1429,1429,1429,1429,0
20230616,180500,2730,1429,1429,1429,1429,0
20230616,180400,2730,1429,1429,1429,1429,0
20230616,180300,2730,1429,1429,1429,1429,0
20230616,180200,2730,1429,1429,1429,1429,0
20230616,180100,2730,1429,1429,1429,1429,0
20230616,180000,2730,1429,1429,1429,1429,0
20230616,175900,2730,1429,1429,1429,1429,0
20230616,175800,2730,1429,1429,1429,1429,0
20230616,175700,2730,1429,1429,1429,1429,0
20230616,175600,2730,1429,1429,1429,1429,0
20230616,175500,2730,1429,1429,1429,1429,0
20230616,175400,2730,1429,1429,1429,1429,0
20230616,175300,2730,1429,1429,1429,1429,0
20230616,175200,2730,1429,1429,1429,1429,0
20230616,175100,2730,1429,1429,1429,1429,0
20230616,175000,2730,1429,1429,1429,1429,0
20230616,174900,2730,1429,1429,1429,1429,1
20230616,174800,2730,1429,1429,1429,1429,0
20230616,174700,2730,1429,1429,1429,1429,0
20230616,174600,2730,1429,1429,1429,1429,0
20230616,174500,2730,1429,1429,1429,1429,0
20230616,174400,2730,1429,1429,1429,1429,0
20230616,174300,2730,1429,1429,1429,1429,0
20230616,174200,2730,1429,1429,1429,1429,0
20230616,174100,2730,1429,1429,1429,1429,0
20230616,174000,2730,1429,1429,1429,1429,0
20230616,173900,2730,1429,1429,1429,1429,0
20230616,173800,2730,1429,1429,1429,1429,0
20230616,173700,2730,1429,1429,1429,1429,0
20230616,173600,2730,1429,1429,1429,1429,0
20230616,173500,2730,1429,1429,1429,1429,0
20230616,173400,2730,1429,1429,1429,1429,0
20230616,173300,2730,1429,1429,1429,1429,0
20230616,173200,2730,1429,1429,1429,1429,0
20230616,173100,2730,1429,1429,1429,1429,0
20230616,173000,2730,1429,1429,1429,1429,0
20230616,172900,2730,1429,1429,1429,1429,0
20230616,172800,2730,1429,1429,1429,1429,0
20230616,172700,2730,1429,1429,1429,1429,0
20230616,172600,2730,1429,1429,1429,1429,0
20230616,172500,2730,1429,1429,1429,1429,0
20230616,172400,2730,1429,1429,1429,1429,0
20230616,172300,2730,1429,1429,1429,1429,0
20230616,172200,2730,1429,1429,1429,1429,0
20230616,172100,2730,1429,1429,1429,1429,0
20230616,172000,2730,1429,1429,1429,1429,0
20230616,171900,2730,1429,1429,1429,1429,1
20230616,171800,2730,1429,1429,1429,1429,0
20230616,171700,2730,1429,1429,1429,1429,0
20230616,171600,2730,1429,1429,1429,1429,0
20230616,171500,2730,1429,1429,1429,1429,0
20230616,171400,2730,1429,1429,1429,1429,0
20230616,171300,2730,1429,1429,1429,1429,0
20230616,171200,2730,1429,1429,1429,1429,0
20230616,171100,2730,1429,1429,1429,1429,0
20230616,171000,2730,1429,1429,1429,1429,0
20230616,170900,2730,1429,1429,1429,1429,0
20230616,170800,2730,1429,1429,1429,1429,0
20230616,170700,2730,1429,1429,1429,1429,0
20230616,170600,2730,1429,1429,1429,1429,0
20230616,170500,2730,1429,1429,1429,1429,0
20230616,170400,2730,1429,1429,1429,1429,0
20230616,170300,2730,1429,1429,1429,1429,0
20230616,170200,2730,1429,1429,1429,1429,0
20230616,170100,2730,1429,1429,1429,1429,0
20230616,170000,2730,1429,1429,1429,1429,0
20230616,165900,2730,1429,1429,1429,1429,0
20230616,165800,2730,1429,1429,1429,1429,0
20230616,165700,2730,1429,1429,1429,1429,0
20230616,165600,2730,1429,1429,1429,1429,0
20230616,165500,2730,1429,1429,1429,1429,0
20230616,165400,2730,1429,1429,1429,1429,0
20230616,165300,2730,1429,1429,1429,1429,0
20230616,165200,2730,1429,1429,1429,1429,0
20230616,165100,2730,1429,1429,1429,1429,0
20230616,165000,2730,1429,1429,1429,1429,0
20230616,164900,2730,1429,1429,1429,1429,1
20230616,164800,2730,1429,1429,1429,1429,0
20230616,164700,2730,1429,1429,1429,1429,0
20230616,164600,2730,1429,1429,1429,1429,0
20230616,164500,2730,1429,1429,1429,1429,0
20230616,164400,2730,1429,1429,1429,1429,0
20230616,164300,2730,1429,1429,1429,1429,0
20230616,164200,2730,1429,1429,1429,1429,0
20230616,164100,2730,1429,1429,1429,1429,0
20230616,164000,2730,1429,1429,1429,1429,0
20230616,163900,2730,1429,1429,1429,1429,0
20230616,163800,2730,1429,1429,1429,1429,0
20230616,163700,2730,1429,1429,1429,1429,0
20230616,163600,2730,1429,1429,1429,1429,0
20230616,163500,2730,1429,1429,1429,1429,0
20230616,163400,2730,1429,1429,1429,1429,0
20230616,163300,2730,1429,1429,1429,1429,0
20230616,163200,2730,1429,1429,1429,1429,0
20230616,163100,2730,1429,1429,1429,1429,0
20230616,163000,2730,1429,1429,1429,1429,0
20230616,162900,2730,1429,1429,1429,1429,0
20230616,162800,2730,1429,1429,1429,1429,0
20230616,162700,2730,1429,1429,1429,1429,0
20230616,162600,2730,1429,1429,1429,1429,0
20230616,162500,2730,1429,1429,1429,1429,0
20230616,162400,2730,1429,1429,1429,1429,0
20230616,162300,2730,1429,1429,1429,1429,0
20230616,162200,2730,1429,1429,1429,1429,0
20230616,162100,2730,1429,1429,1429,1429,0
20230616,162000,2730,1429,1429,1429,1429,0
20230616,161900,2730,1429,1429,1429,1429,1
20230616,161800,2730,1429,1429,1429,1429,0
20230616,161700,2730,1429,1429,1429,1429,0
20230616,161600,2730,1429,1429,1429,1429,0
20230616,161500,2730,1429,1429,1429,1429,0
20230616,161400,2730,1429,1429,1429,1429,0
20230616,161300,2730,1429,1429,1429,1429,0
20230616,161200,2730,1429,1429,1429,1429,0
20230616,161100,2730,1429,1429,1429,1429,0
20230616,161000,2730,1429,1429,1429,1429,0
20230616,160900,2730,1429,1429,1429,1429,0
20230616,160800,2730,1429,1429,1429,1429,0
20230616,160700,2730,1429,1429,1429,1429,0
20230616,160600,2730,1429,1429,1429,1429,0
20230616,160500,2730,1429,1429,1429,1429,0
20230616,160400,2730,1429,1429,1429,1429,0
20230616,160300,2730,1429,1429,1429,1429,0
20230616,160200,2730,1429,1429,1429,1429,0
20230616,160100,2730,1429,1429,1429,1429,0
20230616,160000,2730,1429,1429,1429,1429,0
20230616,155900,2730,1429,1429,1429,1429,0
20230616,155800,2730,1429,1429,1429,1429,0
20230616,155700,2730,1429,1429,1429,1429,0
20230616,155600,2730,1429,1429,1429,1429,0
20230616,155500,2730,1429,1429,1429,1429,0
20230616,155400,2730,1429,1429,1429,1429,0
20230616,155300,2730,1429,1429,1429,1429,0
20230616,155200,2730,1429,1429,1429,1429,0
20230616,155100,2730,1429,1429,1429,1429,0
20230616,155000,2730,1429,1429,1429,1429,0
20230616,154900,2730,1429,1429,1429,1429,1
20230616,154800,2730,1429,1429,1429,1429,0
20230616,154700,2730,1429,1429,1429,1429,0
20230616,154600,2730,1429,1429,1429,1429,0
20230616,154500,2730,1429,1429,1429,1429,0
20230616,154400,2730,1429,1429,1429,1429,0
20230616,154300,2730,1429,1429,1429,1429,0
20230616,154200,2730,1429,1429,1429,1429,0
20230616,154100,2730,1429,1429,1429,1429,0
20230616,154000,2730,1429,1429,1429,1429,0
20230616,153900,2730,1429,1429,1429,1429,0
20230616,153800,2730,1429,1429,1429,1429,0
20230616,153700,2730,1429,1429,1429,1429,0
20230616,153600,2730,1429,1429,1429,1429,0
20230616,153500,2730,1429,1429,1429,1429,0
20230616,153400,2730,1429,1429,1429,1429,0
20230616,153300,2730,1429,1429,1429,1429,0
20230616,153200,2730,1429,1429,1429,1429,0
20230616,153100,2730,1429,1429,1429,1429,0
20230616,153000,2730,1429,1429,1429,1429,0
20230616,152900,2730,1429,1429,1429,1429,0
20230616,152800,2730,1429,1429,1429,1429,0
20230616,152700,2730,1429,1429,1429,1429,0
20230616,152600,2730,1429,1429,1429,1429,0
20230616,152500,2730,1429,1429,1429,1429,0
20230616,152400,2730,1429,1429,1429,1429,0
20230616,152300,2730,1429,1429,1429,1429,0
20230616,152200,2730,1429,1429,1429,1429,0
20230616,152100,2730,1429,1429,1429,1429,0
20230616,152000,2730,1429,1429,1429,1429,0
20230616,151900,2730,1429,1429,1429,1429,0
20230616,151800,2730,1429,1429,1429,1429,0
20230616,151700,2730,1429,1429,1429,1429,0
20230616,151600,2730,1429,1429,1429,1429,0
20230616,151500,2730,1429,1429,1429,1429,0
20230616,151400,2730,1429,1429,1429,1429,0
20230616,151300,2730,1429,1429,1429,1429,0
20230616,151200,2730,1429,1429,1429,1429,0
20230616,151100,2730,1429,1429,1429,1429,0
20230616,151000,2730,1429,1429,1429,1429,0
20230616,150900,2730,1429,1429,1429,1429,0
20230616,150800,2730,1429,1429,1429,1429,0
20230616,150700,2730,1429,1429,1429,1429,0
20230616,150600,2730,1429,1429,1429,1429,0
20230616,150500,2730,1429,1429,1429,1429,0
20230616,150400,2730,1429,1429,1429,1429,0
20230616,150300,2730,1429,1429,1429,1429,0
20230616,150200,2730,1429,1429,1429,1429,0
20230616,150100,2730,1429,1429,1429,1429,0
20230616,150000,2730,1429,1429,1429,1429,0
20230616,145900,2730,1429,1429,1429,1429,0
20230616,145800,2730,1429,1429,1429,1429,0
20230616,145700,2730,1429,1429,1429,1429,0
20230616,145600,2730,1429,1429,1429,1429,0
20230616,145500,2730,1429,1429,1429,1429,0
20230616,145400,2730,1429,1429,1429,1429,0
20230616,145300,2730,1429,1429,1429,1429,0
20230616,145200,2730,1429,1429,1429,1429,0
20230616,145100,2730,1429,1429,1429,1429,0
20230616,145000,2730,1429,1429,1429,1429,0
20230616,144900,2730,1429,1429,1429,1429,0
20230616,144800,2730,1429,1429,1429,1429,0
20230616,144700,2730,1429,1429,1429,1429,0
20230616,144600,2730,1429,1429,1429,1429,0
20230616,144500,2730,1429,1429,1429,1429,0
20230616,144400,2730,1429,1429,1429,1429,0
20230616,144300,2730,1429,1429,1429,1429,0
20230616,144200,2730,1429,1429,1429,1429,0
20230616,144100,2730,1429,1429,1429,1429,0
20230616,144000,2730,1429,1429,1429,1429,0
20230616,143900,2730,1429,1429,1429,1429,0
20230616,143800,2730,1429,1429,1429,1429,0
20230616,143700,2730,1429,1429,1429,1429,0
20230616,143600,2730,1429,1429,1429,1429,0
20230616,143500,2730,1429,1429,1429,1429,0
20230616,143400,2730,1429,1429,1429,1429,0
20230616,143300,2730,1429,1429,1429,1429,0
20230616,143200,2730,1429,1429,1429,1429,0
20230616,143100,2730,1429,1429,1429,1429,0
20230616,143000,2730,1429,1429,1429,1429,0
20230616,142900,2730,1429,1429,1429,1429,0
20230616,142800,2730,1429,1429,1429,1429,0
20230616,142700,2730,1429,1429,1429,1429,0
20230616,142600,2730,1429,1429,1429,1429,0
20230616,142500,2730,1429,1429,1429,1429,0
20230616,142400,2730,1429,1429,1429,1429,0
20230616,142300,2730,1429,1429,1429,1429,0
20230616,142200,2730,1429,1429,1429,1429,0
20230616,142100,2730,1429,1429,1429,1429,0
20230616,142000,2730,1429,1429,1429,1429,0
20230616,141900,2730,1429,1429,1429,1429,0
20230616,141800,2730,1429,1429,1429,1429,0
20230616,141700,2730,1429,1429,1429,1429,0
20230616,141600,2730,1429,1429,1429,1429,0
20230616,141500,2730,1429,1429,1429,1429,0
20230616,141400,2730,1429,1429,1429,1429,0
20230616,141300,2730,1429,1429,1429,1429,0
20230616,141200,2730,1429,1429,1429,1429,0
20230616,141100,2730,1429,1429,1429,1429,0
20230616,141000,2730,1429,1429,1429,1429,0
20230616,140900,2730,1429,1429,1429,1429,0
20230616,140800,2730,1429,1429,1429,1429,0
20230616,140700,2730,1429,1429,1429,1429,0
20230616,140600,2730,1429,1429,1429,1429,0
20230616,140500,2730,1429,1429,1429,1429,0
20230616,140400,2730,1429,1429,1429,1429,0
20230616,140300,2730,1429,1429,1429,1429,0
20230616,140200,2730,1429,1429,1429,1429,0
20230616,140100,2730,1429,1429,1429,1429,0
20230616,140000,2730,1429,1429,1429,1429,0
20230616,135900,2730,1429,1429,1429,1429,0
20230616,135800,2730,1429,1429,1429,1429,0
20230616,135700,2730,1429,1429,1429,1429,0
20230616,135600,2730,1429,1429,1429,1429,0
20230616,135500,2730,1429,1429,1429,1429,0
20230616,135400,2730,1429,1429,1429,1429,0
20230616,135300,2730,1429,1429,1429,1429,0
20230616,135200,2730,1429,1429,1429,1429,0
20230616,135100,2730,1429,1429,1429,1429,0
20230616,135000,2730,1429,1429,1429,1429,0
20230616,134900,2730,1429,1429,1429,1429,0
20230616,134800,2730,1429,1429,1429,1429,0
20230616,134700,2730,1429,1429,1429,1429,0
20230616,134600,2730,1429,1429,1429,1429,0
20230616,134500,2730,1429,1429,1429,1429,0
20230616,134400,2730,1429,1429,1429,1429,0
20230616,134300,2730,1429,1429,1429,1429,0
20230616,134200,2730,1429,1429,1429,1429,0
20230616,134100,2730,1429,1429,1429,1429,0
20230616,134000,2730,1429,1429,1429,1429,0
20230616,133900,2730,1429,1429,1429,1429,0
20230616,133800,2730,1429,1429,1429,1429,0
20230616,133700,2730,1429,1429,1429,1429,0
20230616,133600,2730,1429,1429,1429,1429,0
20230616,133500,2730,1429,1429,1429,1429,0
20230616,133400,2730,1429,1429,1429,1429,0
20230616,133300,2730,1429,1429,1429,1429,0
20230616,133200,2730,1429,1429,1429,1429,0
20230616,133100,2730,1429,1429,1429,1429,0
20230616,133000,2730,1429,1429,1429,1429,0
20230616,132900,2730,1429,1429,1429,1429,0
20230616,132800,2730,1429,1429,1429,1429,0
20230616,132700,2730,1429,1429,1429,1429,0
20230616,132600,2730,1429,1429,1429,1429,0
20230616,132500,2730,1429,1429,1429,1429,0
20230616,132400,2730,1429,1429,1429,1429,0
20230616,132300,2730,1429,1429,1429,1429,0
20230616,132200,2730,1429,1429,1429,1429,0
20230616,132100,2730,1429,1429,1429,1429,0
20230616,132000,2730,1429,1429,1429,1429,0
20230616,131900,2730,1429,1429,1429,1429,0
20230616,131800,2730,1429,1429,1429,1429,0
20230616,131700,2730,1429,1429,1429,1429,0
20230616,131600,2730,1429,1429,1429,1429,0
20230616,131500,2730,1429,1429,1429,1429,0
20230616,131400,2730,1429,1429,1429,1429,0
20230616,131300,2730,1429,1429,1429,1429,0
20230616,131200,2730,1429,1429,1429,1429,0
20230616,131100,2730,1429,1429,1429,1429,0
20230616,131000,2730,1429,1429,1429,1429,0
20230616,130900,2730,1429,1429,1429,1429,0
20230616,130800,2730,1429,1429,1429,1429,0
20230616,130700,2730,1429,1429,1429,1429,0
20230616,130600,2730,1429,1429,1429,1429,0
20230616,130500,2730,1429,1429,1429,1429,0
20230616,130400,2730,1429,1429,1429,1429,0
20230616,130300,2730,1429,1429,1429,1429,0
20230616,130200,2730,1429,1429,1429,1429,0
20230616,130100,2730,1429,1429,1429,1429,0
20230616,130000,2730,1429,1429,1429,1429,0
20230616,125900,2730,1429,1429,1429,1429,0
20230616,125800,2730,1429,1429,1429,1429,0
20230616,125700,2730,1429,1429,1429,1429,0
20230616,125600,2730,1429,1429,1429,1429,0
20230616,125500,2730,1429,1429,1429,1429,0
20230616,125400,2730,1429,1429,1429,1429,0
20230616,125300,2730,1429,1429,1429,1429,0
20230616,125200,2730,1429,1429,1429,1429,0
20230616,125100,2730,1429,1429,1429,1429,0
20230616,125000,2730,1429,1429,1429,1429,0
20230616,124900,2730,1429,1429,1429,1429,0
20230616,124800,2730,1429,1429,1429,1429,0
20230616,124700,2730,1429,1429,1429,1429,0
20230616,124600,2730,1429,1429,1429,1429,0
20230616,124500,2730,1429,1429,1429,1429,0
20230616,124400,2730,1429,1429,1429,1429,0
20230616,124300,2730,1429,1429,1429,1429,0
20230616,124200,2730,1429,1429,1429,1429,0
20230616,124100,2730,1429,1429,1429,1429,0
20230616,124000,2730,1429,1429,1429,1429,0
20230616,123900,2730,1429,1429,1429,1429,0
20230616,123800,2730,1429,1429,1429,1429,0
20230616,123700,2730,1429,1429,1429,1429,0
20230616,123600,2730,1429,1429,1429,1429,0
20230616,123500,2730,1429,1429,1429,1429,0
20230616,123400,2730,1429,1429,1429,1429,0
20230616,123300,2730,1429,1429,1429,1429,0
20230616,123200,2730,1429,1429,1429,1429,0
20230616,123100,2730,1429,1429,1429,1429,0
20230616,123000,2730,1429,1429,1429,1429,0
20230616,122900,2730,1429,1429,1429,1429,0
20230616,122800,2730,1429,1429,1429,1429,0
20230616,122700,2730,1429,1429,1429,1429,0
20230616,122600,2730,1429,1429,1429,1429,0
20230616,122500,2730,1429,1429,1429,1429,0
20230616,122400,2730,1429,1429,1429,1429,0
20230616,122300,2730,1429,1429,1429,1429,0
20230616,122200,2730,1429,1429,1429,1429,0
20230616,122100,2730,1429,1429,1429,1429,0
20230616,122000,2730,1429,1429,1429,1429,0
20230616,121900,2730,1429,1429,1429,1429,0
20230616,121800,2730,1429,1429,1429,1429,0
20230616,121700,2730,1429,1429,1429,1429,0
20230616,121600,2730,1429,1429,1429,1429,0
20230616,121500,2730,1429,1429,1429,1429,0
20230616,121400,2730,1429,1429,1429,1429,0
20230616,121300,2730,1429,1429,1429,1429,0
20230616,121200,2730,1429,1429,1429,1429,0
20230616,121100,2730,1429,1429,1429,1429,0
20230616,121000,2730,1429,1429,1429,1429,1
20230616,120900,1301,1301,1301,1301,1301,0
20230616,120800,1301,1301,1301,1301,1301,0
20230616,120700,1301,1301,1301,1301,1301,0
20230616,120600,1301,1301,1301,1301,1301,0
20230616,120500,1301,1301,1301,1301,1301,0
20230616,120400,1301,1301,1301,1301,1301,0
20230616,120300,1301,1301,1301,1301,1301,0
20230616,120200,1301,1301,1301,1301,1301,0
20230616,120100,1301,1301,1301,1301,1301,0
20230616,120000,1301,1301,1301,1301,1301,0
20230616,115900,1301,1301,1301,1301,1301,0
20230616,115800,1301,1301,1301,1301,1301,0
20230616,115700,1301,1301,1301,1301,1301,0
20230616,115600,1301,1301,1301,1301,1301,0
20230616,115500,1301,1301,1301,1301,1301,0
20230616,115400,1301,1301,1301,1301,1301,0
20230616,115300,1301,1301,1301,1301,1301,0
20230616,115200,1301,1301,1301,1301,1301,0
20230616,115100,1301,1301,1301,1301,1301,0
20230616,115000,1301,1301,1301,1301,1301,0
20230616,114900,1301,1301,1301,1301,1301,0
20230616,114800,1301,1301,1301,1301,1301,0
20230616,114700,1301,1301,1301,1301,1301,0
20230616,114600,1301,1301,1301,1301,1301,0
20230616,114500,1301,1301,1301,1301,1301,0
20230616,114400,1301,1301,1301,1301,1301,0
20230616,114300,1301,1301,1301,1301,1301,0
20230616,114200,1301,1301,1301,1301,1301,0
20230616,114100,1301,1301,1301,1301,1301,0
20230616,114000,1301,1301,1301,1301,1301,0
20230616,113900,1301,1301,1301,1301,1301,0
20230616,113800,1301,1301,1301,1301,1301,0
20230616,113700,1301,1301,1301,1301,1301,0
20230616,113600,1301,1301,1301,1301,1301,0
20230616,113500,1301,1301,1301,1301,1301,0
20230616,113400,1301,1301,1301,1301,1301,0
20230616,113300,1301,1301,1301,1301,1301,0
20230616,113200,1301,1301,1301,1301,1301,0
20230616,113100,1301,1301,1301,1301,1301,0
20230616,113000,1301,1301,1301,1301,1301,0
20230616,112900,1301,1301,1301,1301,1301,0
20230616,112800,1301,1301,1301,1301,1301,0
20230616,112700,1301,1301,1301,1301,1301,0
20230616,112600,1301,1301,1301,1301,1301,0
20230616,112500,1301,1301,1301,1301,1301,0
20230616,112400,1301,1301,1301,1301,1301,0
20230616,112300,1301,1301,1301,1301,1301,0
20230616,112200,1301,1301,1301,1301,1301,0
20230616,112100,1301,1301,1301,1301,1301,0
20230616,112000,1301,1301,1301,1301,1301,0
20230616,111900,1301,1301,1301,1301,1301,0
20230616,111800,1301,1301,1301,1301,1301,0
20230616,111700,1301,1301,1301,1301,1301,0
20230616,111600,1301,1301,1301,1301,1301,1
20230616,111500,0,1439,1439,1439,1439,0
20230616,111400,0,1439,1439,1439,1439,0
20230616,111300,0,1439,1439,1439,1439,0
20230616,111200,0,1439,1439,1439,1439,0
20230616,111100,0,1439,1439,1439,1439,0
20230616,111000,0,1439,1439,1439,1439,0
20230616,110900,0,1439,1439,1439,1439,0
20230616,110800,0,1439,1439,1439,1439,0
20230616,110700,0,1439,1439,1439,1439,0
20230616,110600,0,1439,1439,1439,1439,0
20230616,110500,0,1439,1439,1439,1439,0
20230616,110400,0,1439,1439,1439,1439,0
20230616,110300,0,1439,1439,1439,1439,0
20230616,110200,0,1439,1439,1439,1439,0
20230616,110100,0,1439,1439,1439,1439,0
20230616,110000,0,1439,1439,1439,1439,0
20230616,105900,0,1439,1439,1439,1439,0
20230616,105800,0,1439,1439,1439,1439,0
20230616,105700,0,1439,1439,1439,1439,0
20230616,105600,0,1439,1439,1439,1439,0
20230616,105500,0,1439,1439,1439,1439,0
20230616,105400,0,1439,1439,1439,1439,0
20230616,105300,0,1439,1439,1439,1439,0
20230616,105200,0,1439,1439,1439,1439,0
20230616,105100,0,1439,1439,1439,1439,0
20230616,105000,0,1439,1439,1439,1439,0
20230616,104900,0,1439,1439,1439,1439,0
20230616,104800,0,1439,1439,1439,1439,0
20230616,104700,0,1439,1439,1439,1439,0
20230616,104600,0,1439,1439,1439,1439,0
20230616,104500,0,1439,1439,1439,1439,0
20230616,104400,0,1439,1439,1439,1439,0
20230616,104300,0,1439,1439,1439,1439,0
20230616,104200,0,1439,1439,1439,1439,0
20230616,104100,0,1439,1439,1439,1439,0
20230616,104000,0,1439,1439,1439,1439,0
20230616,103900,0,1439,1439,1439,1439,0
20230616,103800,0,1439,1439,1439,1439,0
20230616,103700,0,1439,1439,1439,1439,0
20230616,103600,0,1439,1439,1439,1439,0
20230616,103500,0,1439,1439,1439,1439,0
20230616,103400,0,1439,1439,1439,1439,0
20230616,103300,0,1439,1439,1439,1439,0
20230616,103200,0,1439,1439,1439,1439,0
20230616,103100,0,1439,1439,1439,1439,0
20230616,103000,0,1439,1439,1439,1439,0
20230616,102900,0,1439,1439,1439,1439,0
20230616,102800,0,1439,1439,1439,1439,0
20230616,102700,0,1439,1439,1439,1439,0
20230616,102600,0,1439,1439,1439,1439,0
20230616,102500,0,1439,1439,1439,1439,0
20230616,102400,0,1439,1439,1439,1439,0
20230616,102300,0,1439,1439,1439,1439,0
20230616,102200,0,1439,1439,1439,1439,0
20230616,102100,0,1439,1439,1439,1439,0
20230616,102000,0,1439,1439,1439,1439,0
20230616,101900,0,1439,1439,1439,1439,0
20230616,101800,0,1439,1439,1439,1439,0
20230616,101700,0,1439,1439,1439,1439,0
20230616,101600,0,1439,1439,1439,1439,0
20230616,101500,0,1439,1439,1439,1439,0
20230616,101400,0,1439,1439,1439,1439,0
20230616,101300,0,1439,1439,1439,1439,0
20230616,101200,0,1439,1439,1439,1439,0
20230616,101100,0,1439,1439,1439,1439,0
20230616,101000,0,1439,1439,1439,1439,0
20230616,100900,0,1439,1439,1439,1439,0
20230616,100800,0,1439,1439,1439,1439,0
20230616,100700,0,1439,1439,1439,1439,0
20230616,100600,0,1439,1439,1439,1439,0
20230616,100500,0,1439,1439,1439,1439,0
20230616,100400,0,1439,1439,1439,1439,0
20230616,100300,0,1439,1439,1439,1439,0
20230616,100200,0,1439,1439,1439,1439,0
20230616,100100,0,1439,1439,1439,1439,0
20230616,100000,0,1439,1439,1439,1439,0
20230616,095900,0,1439,1439,1439,1439,0
20230616,095800,0,1439,1439,1439,1439,0
20230616,095700,0,1439,1439,1439,1439,0
20230616,095600,0,1439,1439,1439,1439,0
20230616,095500,0,1439,1439,1439,1439,0
20230616,095400,0,1439,1439,1439,1439,0
20230616,095300,0,1439,1439,1439,1439,0
20230616,095200,0,1439,1439,1439,1439,0
20230616,095100,0,1439,1439,1439,1439,0
20230616,095000,0,1439,1439,1439,1439,0
20230616,094900,0,1439,1439,1439,1439,0
20230616,094800,0,1439,1439,1439,1439,0
20230616,094700,0,1439,1439,1439,1439,0
20230616,094600,0,1439,1439,1439,1439,0
20230616,094500,0,1439,1439,1439,1439,0
20230616,094400,0,1439,1439,1439,1439,0
20230616,094300,0,1439,1439,1439,1439,0
20230616,094200,0,1439,1439,1439,1439,0
20230616,094100,0,1439,1439,1439,1439,0
20230616,094000,0,1439,1439,1439,1439,0
20230616,093900,0,1439,1439,1439,1439,0
20230616,093800,0,1439,1439,1439,1439,0
20230616,093700,0,1439,1439,1439,1439,0
20230616,093600,0,1439,1439,1439,1439,0
20230616,093500,0,1439,1439,1439,1439,0
20230616,093400,0,1439,1439,1439,1439,0
20230616,093300,0,1439,1439,1439,1439,0
20230616,093200,0,1439,1439,1439,1439,0
20230616,093100,0,1439,1439,1439,1439,0
20230616,093000,0,1439,1439,1439,1439,0
20230616,092900,0,1439,1439,1439,1439,0
20230616,092800,0,1439,1439,1439,1439,0
20230616,092700,0,1439,1439,1439,1439,0
20230616,092600,0,1439,1439,1439,1439,0
20230616,092500,0,1439,1439,1439,1439,0
20230616,092400,0,1439,1439,1439,1439,0
20230616,092300,0,1439,1439,1439,1439,0
20230616,092200,0,1439,1439,1439,1439,0
20230616,092100,0,1439,1439,1439,1439,0
20230616,092000,0,1439,1439,1439,1439,0
20230616,091900,0,1439,1439,1439,1439,0
20230616,091800,0,1439,1439,1439,1439,0
20230616,091700,0,1439,1439,1439,1439,0
20230616,091600,0,1439,1439,1439,1439,0
20230616,091500,0,1439,1439,1439,1439,0
20230616,091400,0,1439,1439,1439,1439,0
20230616,091300,0,1439,1439,1439,1439,0
20230616,091200,0,1439,1439,1439,1439,0
20230616,091100,0,1439,1439,1439,1439,0
20230616,091000,0,1439,1439,1439,1439,0
20230616,090900,0,1439,1439,1439,1439,0
20230616,090800,0,1439,1439,1439,1439,0
20230616,090700,0,1439,1439,1439,1439,0
20230616,090600,0,1439,1439,1439,1439,0
20230616,090500,0,1439,1439,1439,1439,0
20230616,090400,0,1439,1439,1439,1439,0
20230616,090300,0,1439,1439,1439,1439,0
20230616,090200,0,1439,1439,1439,1439,0
20230616,090100,0,1439,1439,1439,1439,0
20230616,090000,0,1439,1439,1439,1439,0