KissMeData/012210/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200900,3005,1500,1500,1500,1500,1
20230622,200800,3005,1500,1500,1500,1500,0
20230622,200700,3005,1500,1500,1500,1500,0
20230622,200600,3005,1500,1500,1500,1500,0
20230622,200500,3005,1500,1500,1500,1500,0
20230622,200400,3005,1500,1500,1500,1500,0
20230622,200300,3005,1500,1500,1500,1500,0
20230622,200200,3005,1500,1500,1500,1500,0
20230622,200100,3005,1500,1500,1500,1500,0
20230622,200000,3005,1500,1500,1500,1500,0
20230622,195900,3005,1500,1500,1500,1500,0
20230622,195800,3005,1500,1500,1500,1500,0
20230622,195700,3005,1500,1500,1500,1500,0
20230622,195600,3005,1500,1500,1500,1500,0
20230622,195500,3005,1500,1500,1500,1500,0
20230622,195400,3005,1500,1500,1500,1500,0
20230622,195300,3005,1500,1500,1500,1500,0
20230622,195200,3005,1500,1500,1500,1500,0
20230622,195100,3005,1500,1500,1500,1500,0
20230622,195000,3005,1500,1500,1500,1500,0
20230622,194900,3005,1500,1500,1500,1500,0
20230622,194800,3005,1500,1500,1500,1500,0
20230622,194700,3005,1500,1500,1500,1500,0
20230622,194600,3005,1500,1500,1500,1500,0
20230622,194500,3005,1500,1500,1500,1500,0
20230622,194400,3005,1500,1500,1500,1500,0
20230622,194300,3005,1500,1500,1500,1500,0
20230622,194200,3005,1500,1500,1500,1500,0
20230622,194100,3005,1500,1500,1500,1500,0
20230622,194000,3005,1500,1500,1500,1500,0
20230622,193900,3005,1500,1500,1500,1500,1
20230622,193800,3005,1500,1500,1500,1500,0
20230622,193700,3005,1500,1500,1500,1500,0
20230622,193600,3005,1500,1500,1500,1500,0
20230622,193500,3005,1500,1500,1500,1500,0
20230622,193400,3005,1500,1500,1500,1500,0
20230622,193300,3005,1500,1500,1500,1500,0
20230622,193200,3005,1500,1500,1500,1500,0
20230622,193100,3005,1500,1500,1500,1500,0
20230622,193000,3005,1500,1500,1500,1500,0
20230622,192900,3005,1500,1500,1500,1500,0
20230622,192800,3005,1500,1500,1500,1500,0
20230622,192700,3005,1500,1500,1500,1500,0
20230622,192600,3005,1500,1500,1500,1500,0
20230622,192500,3005,1500,1500,1500,1500,0
20230622,192400,3005,1500,1500,1500,1500,0
20230622,192300,3005,1500,1500,1500,1500,0
20230622,192200,3005,1500,1500,1500,1500,0
20230622,192100,3005,1500,1500,1500,1500,0
20230622,192000,3005,1500,1500,1500,1500,0
20230622,191900,3005,1500,1500,1500,1500,0
20230622,191800,3005,1500,1500,1500,1500,0
20230622,191700,3005,1500,1500,1500,1500,0
20230622,191600,3005,1500,1500,1500,1500,0
20230622,191500,3005,1500,1500,1500,1500,0
20230622,191400,3005,1500,1500,1500,1500,0
20230622,191300,3005,1500,1500,1500,1500,0
20230622,191200,3005,1500,1500,1500,1500,0
20230622,191100,3005,1500,1500,1500,1500,0
20230622,191000,3005,1500,1500,1500,1500,0
20230622,190900,3005,1500,1500,1500,1500,1
20230622,190800,3005,1500,1500,1500,1500,0
20230622,190700,3005,1500,1500,1500,1500,0
20230622,190600,3005,1500,1500,1500,1500,0
20230622,190500,3005,1500,1500,1500,1500,0
20230622,190400,3005,1500,1500,1500,1500,0
20230622,190300,3005,1500,1500,1500,1500,0
20230622,190200,3005,1500,1500,1500,1500,0
20230622,190100,3005,1500,1500,1500,1500,0
20230622,190000,3005,1500,1500,1500,1500,0
20230622,185900,3005,1500,1500,1500,1500,0
20230622,185800,3005,1500,1500,1500,1500,0
20230622,185700,3005,1500,1500,1500,1500,0
20230622,185600,3005,1500,1500,1500,1500,0
20230622,185500,3005,1500,1500,1500,1500,0
20230622,185400,3005,1500,1500,1500,1500,0
20230622,185300,3005,1500,1500,1500,1500,0
20230622,185200,3005,1500,1500,1500,1500,0
20230622,185100,3005,1500,1500,1500,1500,0
20230622,185000,3005,1500,1500,1500,1500,0
20230622,184900,3005,1500,1500,1500,1500,0
20230622,184800,3005,1500,1500,1500,1500,0
20230622,184700,3005,1500,1500,1500,1500,0
20230622,184600,3005,1500,1500,1500,1500,0
20230622,184500,3005,1500,1500,1500,1500,0
20230622,184400,3005,1500,1500,1500,1500,0
20230622,184300,3005,1500,1500,1500,1500,0
20230622,184200,3005,1500,1500,1500,1500,0
20230622,184100,3005,1500,1500,1500,1500,0
20230622,184000,3005,1500,1500,1500,1500,0
20230622,183900,3005,1500,1500,1500,1500,1
20230622,183800,3005,1500,1500,1500,1500,0
20230622,183700,3005,1500,1500,1500,1500,0
20230622,183600,3005,1500,1500,1500,1500,0
20230622,183500,3005,1500,1500,1500,1500,0
20230622,183400,3005,1500,1500,1500,1500,0
20230622,183300,3005,1500,1500,1500,1500,0
20230622,183200,3005,1500,1500,1500,1500,0
20230622,183100,3005,1500,1500,1500,1500,0
20230622,183000,3005,1500,1500,1500,1500,0
20230622,182900,3005,1500,1500,1500,1500,0
20230622,182800,3005,1500,1500,1500,1500,0
20230622,182700,3005,1500,1500,1500,1500,0
20230622,182600,3005,1500,1500,1500,1500,0
20230622,182500,3005,1500,1500,1500,1500,0
20230622,182400,3005,1500,1500,1500,1500,0
20230622,182300,3005,1500,1500,1500,1500,0
20230622,182200,3005,1500,1500,1500,1500,0
20230622,182100,3005,1500,1500,1500,1500,0
20230622,182000,3005,1500,1500,1500,1500,0
20230622,181900,3005,1500,1500,1500,1500,0
20230622,181800,3005,1500,1500,1500,1500,0
20230622,181700,3005,1500,1500,1500,1500,0
20230622,181600,3005,1500,1500,1500,1500,0
20230622,181500,3005,1500,1500,1500,1500,0
20230622,181400,3005,1500,1500,1500,1500,0
20230622,181300,3005,1500,1500,1500,1500,0
20230622,181200,3005,1500,1500,1500,1500,0
20230622,181100,3005,1500,1500,1500,1500,0
20230622,181000,3005,1500,1500,1500,1500,0
20230622,180900,3005,1500,1500,1500,1500,1
20230622,180800,3005,1500,1500,1500,1500,0
20230622,180700,3005,1500,1500,1500,1500,0
20230622,180600,3005,1500,1500,1500,1500,0
20230622,180500,3005,1500,1500,1500,1500,0
20230622,180400,3005,1500,1500,1500,1500,0
20230622,180300,3005,1500,1500,1500,1500,0
20230622,180200,3005,1500,1500,1500,1500,0
20230622,180100,3005,1500,1500,1500,1500,0
20230622,180000,3005,1500,1500,1500,1500,0
20230622,175900,3005,1500,1500,1500,1500,0
20230622,175800,3005,1500,1500,1500,1500,0
20230622,175700,3005,1500,1500,1500,1500,0
20230622,175600,3005,1500,1500,1500,1500,0
20230622,175500,3005,1500,1500,1500,1500,0
20230622,175400,3005,1500,1500,1500,1500,0
20230622,175300,3005,1500,1500,1500,1500,0
20230622,175200,3005,1500,1500,1500,1500,0
20230622,175100,3005,1500,1500,1500,1500,0
20230622,175000,3005,1500,1500,1500,1500,0
20230622,174900,3005,1500,1500,1500,1500,0
20230622,174800,3005,1500,1500,1500,1500,0
20230622,174700,3005,1500,1500,1500,1500,0
20230622,174600,3005,1500,1500,1500,1500,0
20230622,174500,3005,1500,1500,1500,1500,0
20230622,174400,3005,1500,1500,1500,1500,0
20230622,174300,3005,1500,1500,1500,1500,0
20230622,174200,3005,1500,1500,1500,1500,0
20230622,174100,3005,1500,1500,1500,1500,0
20230622,174000,3005,1500,1500,1500,1500,0
20230622,173900,3005,1500,1500,1500,1500,1
20230622,173800,3005,1500,1500,1500,1500,0
20230622,173700,3005,1500,1500,1500,1500,0
20230622,173600,3005,1500,1500,1500,1500,0
20230622,173500,3005,1500,1500,1500,1500,0
20230622,173400,3005,1500,1500,1500,1500,0
20230622,173300,3005,1500,1500,1500,1500,0
20230622,173200,3005,1500,1500,1500,1500,0
20230622,173100,3005,1500,1500,1500,1500,0
20230622,173000,3005,1500,1500,1500,1500,0
20230622,172900,3005,1500,1500,1500,1500,0
20230622,172800,3005,1500,1500,1500,1500,0
20230622,172700,3005,1500,1500,1500,1500,0
20230622,172600,3005,1500,1500,1500,1500,0
20230622,172500,3005,1500,1500,1500,1500,0
20230622,172400,3005,1500,1500,1500,1500,0
20230622,172300,3005,1500,1500,1500,1500,0
20230622,172200,3005,1500,1500,1500,1500,0
20230622,172100,3005,1500,1500,1500,1500,0
20230622,172000,3005,1500,1500,1500,1500,0
20230622,171900,3005,1500,1500,1500,1500,0
20230622,171800,3005,1500,1500,1500,1500,0
20230622,171700,3005,1500,1500,1500,1500,0
20230622,171600,3005,1500,1500,1500,1500,0
20230622,171500,3005,1500,1500,1500,1500,0
20230622,171400,3005,1500,1500,1500,1500,0
20230622,171300,3005,1500,1500,1500,1500,0
20230622,171200,3005,1500,1500,1500,1500,0
20230622,171100,3005,1500,1500,1500,1500,0
20230622,171000,3005,1500,1500,1500,1500,0
20230622,170900,3005,1500,1500,1500,1500,1
20230622,170800,3005,1500,1500,1500,1500,0
20230622,170700,3005,1500,1500,1500,1500,0
20230622,170600,3005,1500,1500,1500,1500,0
20230622,170500,3005,1500,1500,1500,1500,0
20230622,170400,3005,1500,1500,1500,1500,0
20230622,170300,3005,1500,1500,1500,1500,0
20230622,170200,3005,1500,1500,1500,1500,0
20230622,170100,3005,1500,1500,1500,1500,0
20230622,170000,3005,1500,1500,1500,1500,0
20230622,165900,3005,1500,1500,1500,1500,0
20230622,165800,3005,1500,1500,1500,1500,0
20230622,165700,3005,1500,1500,1500,1500,0
20230622,165600,3005,1500,1500,1500,1500,0
20230622,165500,3005,1500,1500,1500,1500,0
20230622,165400,3005,1500,1500,1500,1500,0
20230622,165300,3005,1500,1500,1500,1500,0
20230622,165200,3005,1500,1500,1500,1500,0
20230622,165100,3005,1500,1500,1500,1500,0
20230622,165000,3005,1500,1500,1500,1500,0
20230622,164900,3005,1500,1500,1500,1500,0
20230622,164800,3005,1500,1500,1500,1500,0
20230622,164700,3005,1500,1500,1500,1500,0
20230622,164600,3005,1500,1500,1500,1500,0
20230622,164500,3005,1500,1500,1500,1500,0
20230622,164400,3005,1500,1500,1500,1500,0
20230622,164300,3005,1500,1500,1500,1500,0
20230622,164200,3005,1500,1500,1500,1500,0
20230622,164100,3005,1500,1500,1500,1500,0
20230622,164000,3005,1500,1500,1500,1500,0
20230622,163900,3005,1500,1500,1500,1500,1
20230622,163800,3005,1500,1500,1500,1500,0
20230622,163700,3005,1500,1500,1500,1500,0
20230622,163600,3005,1500,1500,1500,1500,0
20230622,163500,3005,1500,1500,1500,1500,0
20230622,163400,3005,1500,1500,1500,1500,0
20230622,163300,3005,1500,1500,1500,1500,0
20230622,163200,3005,1500,1500,1500,1500,0
20230622,163100,3005,1500,1500,1500,1500,0
20230622,163000,3005,1500,1500,1500,1500,0
20230622,162900,3005,1500,1500,1500,1500,0
20230622,162800,3005,1500,1500,1500,1500,0
20230622,162700,3005,1500,1500,1500,1500,0
20230622,162600,3005,1500,1500,1500,1500,0
20230622,162500,3005,1500,1500,1500,1500,0
20230622,162400,3005,1500,1500,1500,1500,0
20230622,162300,3005,1500,1500,1500,1500,0
20230622,162200,3005,1500,1500,1500,1500,0
20230622,162100,3005,1500,1500,1500,1500,0
20230622,162000,3005,1500,1500,1500,1500,0
20230622,161900,3005,1500,1500,1500,1500,0
20230622,161800,3005,1500,1500,1500,1500,0
20230622,161700,3005,1500,1500,1500,1500,0
20230622,161600,3005,1500,1500,1500,1500,0
20230622,161500,3005,1500,1500,1500,1500,0
20230622,161400,3005,1500,1500,1500,1500,0
20230622,161300,3005,1500,1500,1500,1500,0
20230622,161200,3005,1500,1500,1500,1500,0
20230622,161100,3005,1500,1500,1500,1500,0
20230622,161000,3005,1500,1500,1500,1500,0
20230622,160900,3005,1500,1500,1500,1500,1
20230622,160800,3005,1500,1500,1500,1500,0
20230622,160700,3005,1500,1500,1500,1500,0
20230622,160600,3005,1500,1500,1500,1500,0
20230622,160500,3005,1500,1500,1500,1500,0
20230622,160400,3005,1500,1500,1500,1500,0
20230622,160300,3005,1500,1500,1500,1500,0
20230622,160200,3005,1500,1500,1500,1500,0
20230622,160100,3005,1500,1500,1500,1500,0
20230622,160000,3005,1500,1500,1500,1500,0
20230622,155900,3005,1500,1500,1500,1500,0
20230622,155800,3005,1500,1500,1500,1500,0
20230622,155700,3005,1500,1500,1500,1500,0
20230622,155600,3005,1500,1500,1500,1500,0
20230622,155500,3005,1500,1500,1500,1500,0
20230622,155400,3005,1500,1500,1500,1500,0
20230622,155300,3005,1500,1500,1500,1500,0
20230622,155200,3005,1500,1500,1500,1500,0
20230622,155100,3005,1500,1500,1500,1500,0
20230622,155000,3005,1500,1500,1500,1500,0
20230622,154900,3005,1500,1500,1500,1500,0
20230622,154800,3005,1500,1500,1500,1500,0
20230622,154700,3005,1500,1500,1500,1500,0
20230622,154600,3005,1500,1500,1500,1500,0
20230622,154500,3005,1500,1500,1500,1500,0
20230622,154400,3005,1500,1500,1500,1500,0
20230622,154300,3005,1500,1500,1500,1500,0
20230622,154200,3005,1500,1500,1500,1500,0
20230622,154100,3005,1500,1500,1500,1500,0
20230622,154000,3005,1500,1500,1500,1500,0
20230622,153900,3005,1500,1500,1500,1500,1
20230622,153800,3005,1500,1500,1500,1500,0
20230622,153700,3005,1500,1500,1500,1500,0
20230622,153600,3005,1500,1500,1500,1500,0
20230622,153500,3005,1500,1500,1500,1500,0
20230622,153400,3005,1500,1500,1500,1500,0
20230622,153300,3005,1500,1500,1500,1500,0
20230622,153200,3005,1500,1500,1500,1500,0
20230622,153100,3005,1500,1500,1500,1500,0
20230622,153000,3005,1500,1500,1500,1500,0
20230622,152900,3005,1500,1500,1500,1500,0
20230622,152800,3005,1500,1500,1500,1500,0
20230622,152700,3005,1500,1500,1500,1500,0
20230622,152600,3005,1500,1500,1500,1500,0
20230622,152500,3005,1500,1500,1500,1500,0
20230622,152400,3005,1500,1500,1500,1500,0
20230622,152300,3005,1500,1500,1500,1500,0
20230622,152200,3005,1500,1500,1500,1500,0
20230622,152100,3005,1500,1500,1500,1500,0
20230622,152000,3005,1500,1500,1500,1500,0
20230622,151900,3005,1500,1500,1500,1500,0
20230622,151800,3005,1500,1500,1500,1500,0
20230622,151700,3005,1500,1500,1500,1500,0
20230622,151600,3005,1500,1500,1500,1500,0
20230622,151500,3005,1500,1500,1500,1500,0
20230622,151400,3005,1500,1500,1500,1500,0
20230622,151300,3005,1500,1500,1500,1500,0
20230622,151200,3005,1500,1500,1500,1500,0
20230622,151100,3005,1500,1500,1500,1500,0
20230622,151000,3005,1500,1500,1500,1500,0
20230622,150900,3005,1500,1500,1500,1500,0
20230622,150800,3005,1500,1500,1500,1500,0
20230622,150700,3005,1500,1500,1500,1500,0
20230622,150600,3005,1500,1500,1500,1500,0
20230622,150500,3005,1500,1500,1500,1500,0
20230622,150400,3005,1500,1500,1500,1500,0
20230622,150300,3005,1500,1500,1500,1500,0
20230622,150200,3005,1500,1500,1500,1500,0
20230622,150100,3005,1500,1500,1500,1500,0
20230622,150000,3005,1500,1500,1500,1500,0
20230622,145900,3005,1500,1500,1500,1500,0
20230622,145800,3005,1500,1500,1500,1500,0
20230622,145700,3005,1500,1500,1500,1500,0
20230622,145600,3005,1500,1500,1500,1500,0
20230622,145500,3005,1500,1500,1500,1500,0
20230622,145400,3005,1500,1500,1500,1500,0
20230622,145300,3005,1500,1500,1500,1500,0
20230622,145200,3005,1500,1500,1500,1500,0
20230622,145100,3005,1500,1500,1500,1500,0
20230622,145000,3005,1500,1500,1500,1500,0
20230622,144900,3005,1500,1500,1500,1500,0
20230622,144800,3005,1500,1500,1500,1500,0
20230622,144700,3005,1500,1500,1500,1500,0
20230622,144600,3005,1500,1500,1500,1500,0
20230622,144500,3005,1500,1500,1500,1500,0
20230622,144400,3005,1500,1500,1500,1500,0
20230622,144300,3005,1500,1500,1500,1500,0
20230622,144200,3005,1500,1500,1500,1500,0
20230622,144100,3005,1500,1500,1500,1500,0
20230622,144000,3005,1500,1500,1500,1500,0
20230622,143900,3005,1500,1500,1500,1500,0
20230622,143800,3005,1500,1500,1500,1500,0
20230622,143700,3005,1500,1500,1500,1500,0
20230622,143600,3005,1500,1500,1500,1500,0
20230622,143500,3005,1500,1500,1500,1500,0
20230622,143400,3005,1500,1500,1500,1500,0
20230622,143300,3005,1500,1500,1500,1500,0
20230622,143200,3005,1500,1500,1500,1500,0
20230622,143100,3005,1500,1500,1500,1500,0
20230622,143000,3005,1500,1500,1500,1500,0
20230622,142900,3005,1500,1500,1500,1500,0
20230622,142800,3005,1500,1500,1500,1500,0
20230622,142700,3005,1500,1500,1500,1500,0
20230622,142600,3005,1500,1500,1500,1500,0
20230622,142500,3005,1500,1500,1500,1500,0
20230622,142400,3005,1500,1500,1500,1500,0
20230622,142300,3005,1500,1500,1500,1500,0
20230622,142200,3005,1500,1500,1500,1500,0
20230622,142100,3005,1500,1500,1500,1500,0
20230622,142000,3005,1500,1500,1500,1500,0
20230622,141900,3005,1500,1500,1500,1500,0
20230622,141800,3005,1500,1500,1500,1500,0
20230622,141700,3005,1500,1500,1500,1500,0
20230622,141600,3005,1500,1500,1500,1500,0
20230622,141500,3005,1500,1500,1500,1500,0
20230622,141400,3005,1500,1500,1500,1500,0
20230622,141300,3005,1500,1500,1500,1500,0
20230622,141200,3005,1500,1500,1500,1500,0
20230622,141100,3005,1500,1500,1500,1500,0
20230622,141000,3005,1500,1500,1500,1500,0
20230622,140900,3005,1500,1500,1500,1500,0
20230622,140800,3005,1500,1500,1500,1500,0
20230622,140700,3005,1500,1500,1500,1500,0
20230622,140600,3005,1500,1500,1500,1500,0
20230622,140500,3005,1500,1500,1500,1500,0
20230622,140400,3005,1500,1500,1500,1500,0
20230622,140300,3005,1500,1500,1500,1500,0
20230622,140200,3005,1500,1500,1500,1500,0
20230622,140100,3005,1500,1500,1500,1500,0
20230622,140000,3005,1500,1500,1500,1500,0
20230622,135900,3005,1500,1500,1500,1500,0
20230622,135800,3005,1500,1500,1500,1500,0
20230622,135700,3005,1500,1500,1500,1500,0
20230622,135600,3005,1500,1500,1500,1500,0
20230622,135500,3005,1500,1500,1500,1500,0
20230622,135400,3005,1500,1500,1500,1500,0
20230622,135300,3005,1500,1500,1500,1500,0
20230622,135200,3005,1500,1500,1500,1500,0
20230622,135100,3005,1500,1500,1500,1500,0
20230622,135000,3005,1500,1500,1500,1500,0
20230622,134900,3005,1500,1500,1500,1500,0
20230622,134800,3005,1500,1500,1500,1500,0
20230622,134700,3005,1500,1500,1500,1500,0
20230622,134600,3005,1500,1500,1500,1500,0
20230622,134500,3005,1500,1500,1500,1500,0
20230622,134400,3005,1500,1500,1500,1500,0
20230622,134300,3005,1500,1500,1500,1500,0
20230622,134200,3005,1500,1500,1500,1500,0
20230622,134100,3005,1500,1500,1500,1500,0
20230622,134000,3005,1500,1500,1500,1500,0
20230622,133900,3005,1500,1500,1500,1500,0
20230622,133800,3005,1500,1500,1500,1500,0
20230622,133700,3005,1500,1500,1500,1500,0
20230622,133600,3005,1500,1500,1500,1500,0
20230622,133500,3005,1500,1500,1500,1500,0
20230622,133400,3005,1500,1500,1500,1500,0
20230622,133300,3005,1500,1500,1500,1500,0
20230622,133200,3005,1500,1500,1500,1500,0
20230622,133100,3005,1500,1500,1500,1500,0
20230622,133000,3005,1500,1500,1500,1500,0
20230622,132900,3005,1500,1500,1500,1500,0
20230622,132800,3005,1500,1500,1500,1500,0
20230622,132700,3005,1500,1500,1500,1500,0
20230622,132600,3005,1500,1500,1500,1500,0
20230622,132500,3005,1500,1500,1500,1500,0
20230622,132400,3005,1500,1500,1500,1500,0
20230622,132300,3005,1500,1500,1500,1500,0
20230622,132200,3005,1500,1500,1500,1500,0
20230622,132100,3005,1500,1500,1500,1500,0
20230622,132000,3005,1500,1500,1500,1500,0
20230622,131900,3005,1500,1500,1500,1500,0
20230622,131800,3005,1500,1500,1500,1500,0
20230622,131700,3005,1500,1500,1500,1500,0
20230622,131600,3005,1500,1500,1500,1500,0
20230622,131500,3005,1500,1500,1500,1500,0
20230622,131400,3005,1500,1500,1500,1500,0
20230622,131300,3005,1500,1500,1500,1500,0
20230622,131200,3005,1500,1500,1500,1500,0
20230622,131100,3005,1500,1500,1500,1500,0
20230622,131000,3005,1500,1500,1500,1500,0
20230622,130900,3005,1500,1500,1500,1500,0
20230622,130800,3005,1500,1500,1500,1500,0
20230622,130700,3005,1500,1500,1500,1500,0
20230622,130600,3005,1500,1500,1500,1500,0
20230622,130500,3005,1500,1500,1500,1500,0
20230622,130400,3005,1500,1500,1500,1500,0
20230622,130300,3005,1500,1500,1500,1500,0
20230622,130200,3005,1500,1500,1500,1500,0
20230622,130100,3005,1500,1500,1500,1500,0
20230622,130000,3005,1500,1500,1500,1500,0
20230622,125900,3005,1500,1500,1500,1500,0
20230622,125800,3005,1500,1500,1500,1500,0
20230622,125700,3005,1500,1500,1500,1500,0
20230622,125600,3005,1500,1500,1500,1500,0
20230622,125500,3005,1500,1500,1500,1500,0
20230622,125400,3005,1500,1500,1500,1500,0
20230622,125300,3005,1500,1500,1500,1500,0
20230622,125200,3005,1500,1500,1500,1500,0
20230622,125100,3005,1500,1500,1500,1500,0
20230622,125000,3005,1500,1500,1500,1500,0
20230622,124900,3005,1500,1500,1500,1500,0
20230622,124800,3005,1500,1500,1500,1500,0
20230622,124700,3005,1500,1500,1500,1500,0
20230622,124600,3005,1500,1500,1500,1500,0
20230622,124500,3005,1500,1500,1500,1500,0
20230622,124400,3005,1500,1500,1500,1500,1
20230622,124300,1505,1505,1505,1505,1505,0
20230622,124200,1505,1505,1505,1505,1505,0
20230622,124100,1505,1505,1505,1505,1505,0
20230622,124000,1505,1505,1505,1505,1505,0
20230622,123900,1505,1505,1505,1505,1505,0
20230622,123800,1505,1505,1505,1505,1505,0
20230622,123700,1505,1505,1505,1505,1505,0
20230622,123600,1505,1505,1505,1505,1505,0
20230622,123500,1505,1505,1505,1505,1505,0
20230622,123400,1505,1505,1505,1505,1505,0
20230622,123300,1505,1505,1505,1505,1505,0
20230622,123200,1505,1505,1505,1505,1505,0
20230622,123100,1505,1505,1505,1505,1505,0
20230622,123000,1505,1505,1505,1505,1505,0
20230622,122900,1505,1505,1505,1505,1505,0
20230622,122800,1505,1505,1505,1505,1505,0
20230622,122700,1505,1505,1505,1505,1505,0
20230622,122600,1505,1505,1505,1505,1505,0
20230622,122500,1505,1505,1505,1505,1505,0
20230622,122400,1505,1505,1505,1505,1505,0
20230622,122300,1505,1505,1505,1505,1505,0
20230622,122200,1505,1505,1505,1505,1505,0
20230622,122100,1505,1505,1505,1505,1505,0
20230622,122000,1505,1505,1505,1505,1505,0
20230622,121900,1505,1505,1505,1505,1505,0
20230622,121800,1505,1505,1505,1505,1505,0
20230622,121700,1505,1505,1505,1505,1505,0
20230622,121600,1505,1505,1505,1505,1505,0
20230622,121500,1505,1505,1505,1505,1505,0
20230622,121400,1505,1505,1505,1505,1505,0
20230622,121300,1505,1505,1505,1505,1505,0
20230622,121200,1505,1505,1505,1505,1505,0
20230622,121100,1505,1505,1505,1505,1505,0
20230622,121000,1505,1505,1505,1505,1505,0
20230622,120900,1505,1505,1505,1505,1505,0
20230622,120800,1505,1505,1505,1505,1505,0
20230622,120700,1505,1505,1505,1505,1505,0
20230622,120600,1505,1505,1505,1505,1505,0
20230622,120500,1505,1505,1505,1505,1505,0
20230622,120400,1505,1505,1505,1505,1505,0
20230622,120300,1505,1505,1505,1505,1505,0
20230622,120200,1505,1505,1505,1505,1505,0
20230622,120100,1505,1505,1505,1505,1505,0
20230622,120000,1505,1505,1505,1505,1505,0
20230622,115900,1505,1505,1505,1505,1505,0
20230622,115800,1505,1505,1505,1505,1505,0
20230622,115700,1505,1505,1505,1505,1505,0
20230622,115600,1505,1505,1505,1505,1505,0
20230622,115500,1505,1505,1505,1505,1505,0
20230622,115400,1505,1505,1505,1505,1505,0
20230622,115300,1505,1505,1505,1505,1505,0
20230622,115200,1505,1505,1505,1505,1505,0
20230622,115100,1505,1505,1505,1505,1505,0
20230622,115000,1505,1505,1505,1505,1505,0
20230622,114900,1505,1505,1505,1505,1505,0
20230622,114800,1505,1505,1505,1505,1505,0
20230622,114700,1505,1505,1505,1505,1505,0
20230622,114600,1505,1505,1505,1505,1505,0
20230622,114500,1505,1505,1505,1505,1505,0
20230622,114400,1505,1505,1505,1505,1505,0
20230622,114300,1505,1505,1505,1505,1505,0
20230622,114200,1505,1505,1505,1505,1505,0
20230622,114100,1505,1505,1505,1505,1505,0
20230622,114000,1505,1505,1505,1505,1505,0
20230622,113900,1505,1505,1505,1505,1505,0
20230622,113800,1505,1505,1505,1505,1505,0
20230622,113700,1505,1505,1505,1505,1505,0
20230622,113600,1505,1505,1505,1505,1505,0
20230622,113500,1505,1505,1505,1505,1505,0
20230622,113400,1505,1505,1505,1505,1505,0
20230622,113300,1505,1505,1505,1505,1505,0
20230622,113200,1505,1505,1505,1505,1505,0
20230622,113100,1505,1505,1505,1505,1505,0
20230622,113000,1505,1505,1505,1505,1505,0
20230622,112900,1505,1505,1505,1505,1505,0
20230622,112800,1505,1505,1505,1505,1505,0
20230622,112700,1505,1505,1505,1505,1505,0
20230622,112600,1505,1505,1505,1505,1505,0
20230622,112500,1505,1505,1505,1505,1505,0
20230622,112400,1505,1505,1505,1505,1505,0
20230622,112300,1505,1505,1505,1505,1505,0
20230622,112200,1505,1505,1505,1505,1505,0
20230622,112100,1505,1505,1505,1505,1505,0
20230622,112000,1505,1505,1505,1505,1505,0
20230622,111900,1505,1505,1505,1505,1505,0
20230622,111800,1505,1505,1505,1505,1505,0
20230622,111700,1505,1505,1505,1505,1505,0
20230622,111600,1505,1505,1505,1505,1505,0
20230622,111500,1505,1505,1505,1505,1505,0
20230622,111400,1505,1505,1505,1505,1505,0
20230622,111300,1505,1505,1505,1505,1505,0
20230622,111200,1505,1505,1505,1505,1505,0
20230622,111100,1505,1505,1505,1505,1505,0
20230622,111000,1505,1505,1505,1505,1505,0
20230622,110900,1505,1505,1505,1505,1505,0
20230622,110800,1505,1505,1505,1505,1505,0
20230622,110700,1505,1505,1505,1505,1505,0
20230622,110600,1505,1505,1505,1505,1505,0
20230622,110500,1505,1505,1505,1505,1505,0
20230622,110400,1505,1505,1505,1505,1505,0
20230622,110300,1505,1505,1505,1505,1505,0
20230622,110200,1505,1505,1505,1505,1505,0
20230622,110100,1505,1505,1505,1505,1505,0
20230622,110000,1505,1505,1505,1505,1505,0
20230622,105900,1505,1505,1505,1505,1505,0
20230622,105800,1505,1505,1505,1505,1505,0
20230622,105700,1505,1505,1505,1505,1505,0
20230622,105600,1505,1505,1505,1505,1505,0
20230622,105500,1505,1505,1505,1505,1505,0
20230622,105400,1505,1505,1505,1505,1505,0
20230622,105300,1505,1505,1505,1505,1505,0
20230622,105200,1505,1505,1505,1505,1505,0
20230622,105100,1505,1505,1505,1505,1505,0
20230622,105000,1505,1505,1505,1505,1505,0
20230622,104900,1505,1505,1505,1505,1505,0
20230622,104800,1505,1505,1505,1505,1505,0
20230622,104700,1505,1505,1505,1505,1505,0
20230622,104600,1505,1505,1505,1505,1505,0
20230622,104500,1505,1505,1505,1505,1505,0
20230622,104400,1505,1505,1505,1505,1505,0
20230622,104300,1505,1505,1505,1505,1505,0
20230622,104200,1505,1505,1505,1505,1505,0
20230622,104100,1505,1505,1505,1505,1505,0
20230622,104000,1505,1505,1505,1505,1505,0
20230622,103900,1505,1505,1505,1505,1505,0
20230622,103800,1505,1505,1505,1505,1505,0
20230622,103700,1505,1505,1505,1505,1505,0
20230622,103600,1505,1505,1505,1505,1505,0
20230622,103500,1505,1505,1505,1505,1505,0
20230622,103400,1505,1505,1505,1505,1505,0
20230622,103300,1505,1505,1505,1505,1505,0
20230622,103200,1505,1505,1505,1505,1505,0
20230622,103100,1505,1505,1505,1505,1505,0
20230622,103000,1505,1505,1505,1505,1505,0
20230622,102900,1505,1505,1505,1505,1505,0
20230622,102800,1505,1505,1505,1505,1505,0
20230622,102700,1505,1505,1505,1505,1505,0
20230622,102600,1505,1505,1505,1505,1505,0
20230622,102500,1505,1505,1505,1505,1505,0
20230622,102400,1505,1505,1505,1505,1505,0
20230622,102300,1505,1505,1505,1505,1505,0
20230622,102200,1505,1505,1505,1505,1505,0
20230622,102100,1505,1505,1505,1505,1505,0
20230622,102000,1505,1505,1505,1505,1505,0
20230622,101900,1505,1505,1505,1505,1505,0
20230622,101800,1505,1505,1505,1505,1505,0
20230622,101700,1505,1505,1505,1505,1505,0
20230622,101600,1505,1505,1505,1505,1505,0
20230622,101500,1505,1505,1505,1505,1505,0
20230622,101400,1505,1505,1505,1505,1505,0
20230622,101300,1505,1505,1505,1505,1505,0
20230622,101200,1505,1505,1505,1505,1505,0
20230622,101100,1505,1505,1505,1505,1505,0
20230622,101000,1505,1505,1505,1505,1505,0
20230622,100900,1505,1505,1505,1505,1505,0
20230622,100800,1505,1505,1505,1505,1505,0
20230622,100700,1505,1505,1505,1505,1505,0
20230622,100600,1505,1505,1505,1505,1505,0
20230622,100500,1505,1505,1505,1505,1505,0
20230622,100400,1505,1505,1505,1505,1505,0
20230622,100300,1505,1505,1505,1505,1505,0
20230622,100200,1505,1505,1505,1505,1505,0
20230622,100100,1505,1505,1505,1505,1505,0
20230622,100000,1505,1505,1505,1505,1505,0
20230622,095900,1505,1505,1505,1505,1505,0
20230622,095800,1505,1505,1505,1505,1505,0
20230622,095700,1505,1505,1505,1505,1505,0
20230622,095600,1505,1505,1505,1505,1505,0
20230622,095500,1505,1505,1505,1505,1505,0
20230622,095400,1505,1505,1505,1505,1505,0
20230622,095300,1505,1505,1505,1505,1505,0
20230622,095200,1505,1505,1505,1505,1505,0
20230622,095100,1505,1505,1505,1505,1505,0
20230622,095000,1505,1505,1505,1505,1505,0
20230622,094900,1505,1505,1505,1505,1505,0
20230622,094800,1505,1505,1505,1505,1505,0
20230622,094700,1505,1505,1505,1505,1505,0
20230622,094600,1505,1505,1505,1505,1505,0
20230622,094500,1505,1505,1505,1505,1505,0
20230622,094400,1505,1505,1505,1505,1505,0
20230622,094300,1505,1505,1505,1505,1505,1
20230622,094200,0,1310,1310,1310,1310,0
20230622,094100,0,1310,1310,1310,1310,0
20230622,094000,0,1310,1310,1310,1310,0
20230622,093900,0,1310,1310,1310,1310,0
20230622,093800,0,1310,1310,1310,1310,0
20230622,093700,0,1310,1310,1310,1310,0
20230622,093600,0,1310,1310,1310,1310,0
20230622,093500,0,1310,1310,1310,1310,0
20230622,093400,0,1310,1310,1310,1310,0
20230622,093300,0,1310,1310,1310,1310,0
20230622,093200,0,1310,1310,1310,1310,0
20230622,093100,0,1310,1310,1310,1310,0
20230622,093000,0,1310,1310,1310,1310,0
20230622,092900,0,1310,1310,1310,1310,0
20230622,092800,0,1310,1310,1310,1310,0
20230622,092700,0,1310,1310,1310,1310,0
20230622,092600,0,1310,1310,1310,1310,0
20230622,092500,0,1310,1310,1310,1310,0
20230622,092400,0,1310,1310,1310,1310,0
20230622,092300,0,1310,1310,1310,1310,0
20230622,092200,0,1310,1310,1310,1310,0
20230622,092100,0,1310,1310,1310,1310,0
20230622,092000,0,1310,1310,1310,1310,0
20230622,091900,0,1310,1310,1310,1310,0
20230622,091800,0,1310,1310,1310,1310,0
20230622,091700,0,1310,1310,1310,1310,0
20230622,091600,0,1310,1310,1310,1310,0
20230622,091500,0,1310,1310,1310,1310,0
20230622,091400,0,1310,1310,1310,1310,0
20230622,091300,0,1310,1310,1310,1310,0
20230622,091200,0,1310,1310,1310,1310,0
20230622,091100,0,1310,1310,1310,1310,0
20230622,091000,0,1310,1310,1310,1310,0
20230622,090900,0,1310,1310,1310,1310,0
20230622,090800,0,1310,1310,1310,1310,0
20230622,090700,0,1310,1310,1310,1310,0
20230622,090600,0,1310,1310,1310,1310,0
20230622,090500,0,1310,1310,1310,1310,0
20230622,090400,0,1310,1310,1310,1310,0
20230622,090300,0,1310,1310,1310,1310,0
20230622,090200,0,1310,1310,1310,1310,0
20230622,090100,0,1310,1310,1310,1310,0
20230622,090000,0,1310,1310,1310,1310,0