KissMeData/012210/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200800,3325,1608,1608,1608,1608,1
20230623,200700,3325,1608,1608,1608,1608,0
20230623,200600,3325,1608,1608,1608,1608,0
20230623,200500,3325,1608,1608,1608,1608,0
20230623,200400,3325,1608,1608,1608,1608,0
20230623,200300,3325,1608,1608,1608,1608,0
20230623,200200,3325,1608,1608,1608,1608,0
20230623,200100,3325,1608,1608,1608,1608,0
20230623,200000,3325,1608,1608,1608,1608,0
20230623,195900,3325,1608,1608,1608,1608,0
20230623,195800,3325,1608,1608,1608,1608,0
20230623,195700,3325,1608,1608,1608,1608,0
20230623,195600,3325,1608,1608,1608,1608,0
20230623,195500,3325,1608,1608,1608,1608,0
20230623,195400,3325,1608,1608,1608,1608,0
20230623,195300,3325,1608,1608,1608,1608,0
20230623,195200,3325,1608,1608,1608,1608,0
20230623,195100,3325,1608,1608,1608,1608,0
20230623,195000,3325,1608,1608,1608,1608,0
20230623,194900,3325,1608,1608,1608,1608,0
20230623,194800,3325,1608,1608,1608,1608,0
20230623,194700,3325,1608,1608,1608,1608,0
20230623,194600,3325,1608,1608,1608,1608,0
20230623,194500,3325,1608,1608,1608,1608,0
20230623,194400,3325,1608,1608,1608,1608,0
20230623,194300,3325,1608,1608,1608,1608,0
20230623,194200,3325,1608,1608,1608,1608,0
20230623,194100,3325,1608,1608,1608,1608,0
20230623,194000,3325,1608,1608,1608,1608,0
20230623,193900,3325,1608,1608,1608,1608,0
20230623,193800,3325,1608,1608,1608,1608,1
20230623,193700,3325,1608,1608,1608,1608,0
20230623,193600,3325,1608,1608,1608,1608,0
20230623,193500,3325,1608,1608,1608,1608,0
20230623,193400,3325,1608,1608,1608,1608,0
20230623,193300,3325,1608,1608,1608,1608,0
20230623,193200,3325,1608,1608,1608,1608,0
20230623,193100,3325,1608,1608,1608,1608,0
20230623,193000,3325,1608,1608,1608,1608,0
20230623,192900,3325,1608,1608,1608,1608,0
20230623,192800,3325,1608,1608,1608,1608,0
20230623,192700,3325,1608,1608,1608,1608,0
20230623,192600,3325,1608,1608,1608,1608,0
20230623,192500,3325,1608,1608,1608,1608,0
20230623,192400,3325,1608,1608,1608,1608,0
20230623,192300,3325,1608,1608,1608,1608,0
20230623,192200,3325,1608,1608,1608,1608,0
20230623,192100,3325,1608,1608,1608,1608,0
20230623,192000,3325,1608,1608,1608,1608,0
20230623,191900,3325,1608,1608,1608,1608,0
20230623,191800,3325,1608,1608,1608,1608,0
20230623,191700,3325,1608,1608,1608,1608,0
20230623,191600,3325,1608,1608,1608,1608,0
20230623,191500,3325,1608,1608,1608,1608,0
20230623,191400,3325,1608,1608,1608,1608,0
20230623,191300,3325,1608,1608,1608,1608,0
20230623,191200,3325,1608,1608,1608,1608,0
20230623,191100,3325,1608,1608,1608,1608,0
20230623,191000,3325,1608,1608,1608,1608,0
20230623,190900,3325,1608,1608,1608,1608,0
20230623,190800,3325,1608,1608,1608,1608,1
20230623,190700,3325,1608,1608,1608,1608,0
20230623,190600,3325,1608,1608,1608,1608,0
20230623,190500,3325,1608,1608,1608,1608,0
20230623,190400,3325,1608,1608,1608,1608,0
20230623,190300,3325,1608,1608,1608,1608,0
20230623,190200,3325,1608,1608,1608,1608,0
20230623,190100,3325,1608,1608,1608,1608,0
20230623,190000,3325,1608,1608,1608,1608,0
20230623,185900,3325,1608,1608,1608,1608,0
20230623,185800,3325,1608,1608,1608,1608,0
20230623,185700,3325,1608,1608,1608,1608,0
20230623,185600,3325,1608,1608,1608,1608,0
20230623,185500,3325,1608,1608,1608,1608,0
20230623,185400,3325,1608,1608,1608,1608,0
20230623,185300,3325,1608,1608,1608,1608,0
20230623,185200,3325,1608,1608,1608,1608,0
20230623,185100,3325,1608,1608,1608,1608,0
20230623,185000,3325,1608,1608,1608,1608,0
20230623,184900,3325,1608,1608,1608,1608,0
20230623,184800,3325,1608,1608,1608,1608,0
20230623,184700,3325,1608,1608,1608,1608,0
20230623,184600,3325,1608,1608,1608,1608,0
20230623,184500,3325,1608,1608,1608,1608,0
20230623,184400,3325,1608,1608,1608,1608,0
20230623,184300,3325,1608,1608,1608,1608,0
20230623,184200,3325,1608,1608,1608,1608,0
20230623,184100,3325,1608,1608,1608,1608,0
20230623,184000,3325,1608,1608,1608,1608,0
20230623,183900,3325,1608,1608,1608,1608,0
20230623,183800,3325,1608,1608,1608,1608,1
20230623,183700,3325,1608,1608,1608,1608,0
20230623,183600,3325,1608,1608,1608,1608,0
20230623,183500,3325,1608,1608,1608,1608,0
20230623,183400,3325,1608,1608,1608,1608,0
20230623,183300,3325,1608,1608,1608,1608,0
20230623,183200,3325,1608,1608,1608,1608,0
20230623,183100,3325,1608,1608,1608,1608,0
20230623,183000,3325,1608,1608,1608,1608,0
20230623,182900,3325,1608,1608,1608,1608,0
20230623,182800,3325,1608,1608,1608,1608,0
20230623,182700,3325,1608,1608,1608,1608,0
20230623,182600,3325,1608,1608,1608,1608,0
20230623,182500,3325,1608,1608,1608,1608,0
20230623,182400,3325,1608,1608,1608,1608,0
20230623,182300,3325,1608,1608,1608,1608,0
20230623,182200,3325,1608,1608,1608,1608,0
20230623,182100,3325,1608,1608,1608,1608,0
20230623,182000,3325,1608,1608,1608,1608,0
20230623,181900,3325,1608,1608,1608,1608,0
20230623,181800,3325,1608,1608,1608,1608,0
20230623,181700,3325,1608,1608,1608,1608,0
20230623,181600,3325,1608,1608,1608,1608,0
20230623,181500,3325,1608,1608,1608,1608,0
20230623,181400,3325,1608,1608,1608,1608,0
20230623,181300,3325,1608,1608,1608,1608,0
20230623,181200,3325,1608,1608,1608,1608,0
20230623,181100,3325,1608,1608,1608,1608,0
20230623,181000,3325,1608,1608,1608,1608,0
20230623,180900,3325,1608,1608,1608,1608,0
20230623,180800,3325,1608,1608,1608,1608,1
20230623,180700,3325,1608,1608,1608,1608,0
20230623,180600,3325,1608,1608,1608,1608,0
20230623,180500,3325,1608,1608,1608,1608,0
20230623,180400,3325,1608,1608,1608,1608,0
20230623,180300,3325,1608,1608,1608,1608,0
20230623,180200,3325,1608,1608,1608,1608,0
20230623,180100,3325,1608,1608,1608,1608,0
20230623,180000,3325,1608,1608,1608,1608,0
20230623,175900,3325,1608,1608,1608,1608,0
20230623,175800,3325,1608,1608,1608,1608,0
20230623,175700,3325,1608,1608,1608,1608,0
20230623,175600,3325,1608,1608,1608,1608,0
20230623,175500,3325,1608,1608,1608,1608,0
20230623,175400,3325,1608,1608,1608,1608,0
20230623,175300,3325,1608,1608,1608,1608,0
20230623,175200,3325,1608,1608,1608,1608,0
20230623,175100,3325,1608,1608,1608,1608,0
20230623,175000,3325,1608,1608,1608,1608,0
20230623,174900,3325,1608,1608,1608,1608,0
20230623,174800,3325,1608,1608,1608,1608,0
20230623,174700,3325,1608,1608,1608,1608,0
20230623,174600,3325,1608,1608,1608,1608,0
20230623,174500,3325,1608,1608,1608,1608,0
20230623,174400,3325,1608,1608,1608,1608,0
20230623,174300,3325,1608,1608,1608,1608,0
20230623,174200,3325,1608,1608,1608,1608,0
20230623,174100,3325,1608,1608,1608,1608,0
20230623,174000,3325,1608,1608,1608,1608,0
20230623,173900,3325,1608,1608,1608,1608,0
20230623,173800,3325,1608,1608,1608,1608,1
20230623,173700,3325,1608,1608,1608,1608,0
20230623,173600,3325,1608,1608,1608,1608,0
20230623,173500,3325,1608,1608,1608,1608,0
20230623,173400,3325,1608,1608,1608,1608,0
20230623,173300,3325,1608,1608,1608,1608,0
20230623,173200,3325,1608,1608,1608,1608,0
20230623,173100,3325,1608,1608,1608,1608,0
20230623,173000,3325,1608,1608,1608,1608,0
20230623,172900,3325,1608,1608,1608,1608,0
20230623,172800,3325,1608,1608,1608,1608,0
20230623,172700,3325,1608,1608,1608,1608,0
20230623,172600,3325,1608,1608,1608,1608,0
20230623,172500,3325,1608,1608,1608,1608,0
20230623,172400,3325,1608,1608,1608,1608,0
20230623,172300,3325,1608,1608,1608,1608,0
20230623,172200,3325,1608,1608,1608,1608,0
20230623,172100,3325,1608,1608,1608,1608,0
20230623,172000,3325,1608,1608,1608,1608,0
20230623,171900,3325,1608,1608,1608,1608,0
20230623,171800,3325,1608,1608,1608,1608,0
20230623,171700,3325,1608,1608,1608,1608,0
20230623,171600,3325,1608,1608,1608,1608,0
20230623,171500,3325,1608,1608,1608,1608,0
20230623,171400,3325,1608,1608,1608,1608,0
20230623,171300,3325,1608,1608,1608,1608,0
20230623,171200,3325,1608,1608,1608,1608,0
20230623,171100,3325,1608,1608,1608,1608,0
20230623,171000,3325,1608,1608,1608,1608,0
20230623,170900,3325,1608,1608,1608,1608,0
20230623,170800,3325,1608,1608,1608,1608,1
20230623,170700,3325,1608,1608,1608,1608,0
20230623,170600,3325,1608,1608,1608,1608,0
20230623,170500,3325,1608,1608,1608,1608,0
20230623,170400,3325,1608,1608,1608,1608,0
20230623,170300,3325,1608,1608,1608,1608,0
20230623,170200,3325,1608,1608,1608,1608,0
20230623,170100,3325,1608,1608,1608,1608,0
20230623,170000,3325,1608,1608,1608,1608,0
20230623,165900,3325,1608,1608,1608,1608,0
20230623,165800,3325,1608,1608,1608,1608,0
20230623,165700,3325,1608,1608,1608,1608,0
20230623,165600,3325,1608,1608,1608,1608,0
20230623,165500,3325,1608,1608,1608,1608,0
20230623,165400,3325,1608,1608,1608,1608,0
20230623,165300,3325,1608,1608,1608,1608,0
20230623,165200,3325,1608,1608,1608,1608,0
20230623,165100,3325,1608,1608,1608,1608,0
20230623,165000,3325,1608,1608,1608,1608,0
20230623,164900,3325,1608,1608,1608,1608,0
20230623,164800,3325,1608,1608,1608,1608,0
20230623,164700,3325,1608,1608,1608,1608,0
20230623,164600,3325,1608,1608,1608,1608,0
20230623,164500,3325,1608,1608,1608,1608,0
20230623,164400,3325,1608,1608,1608,1608,0
20230623,164300,3325,1608,1608,1608,1608,0
20230623,164200,3325,1608,1608,1608,1608,0
20230623,164100,3325,1608,1608,1608,1608,0
20230623,164000,3325,1608,1608,1608,1608,0
20230623,163900,3325,1608,1608,1608,1608,0
20230623,163800,3325,1608,1608,1608,1608,1
20230623,163700,3325,1608,1608,1608,1608,0
20230623,163600,3325,1608,1608,1608,1608,0
20230623,163500,3325,1608,1608,1608,1608,0
20230623,163400,3325,1608,1608,1608,1608,0
20230623,163300,3325,1608,1608,1608,1608,0
20230623,163200,3325,1608,1608,1608,1608,0
20230623,163100,3325,1608,1608,1608,1608,0
20230623,163000,3325,1608,1608,1608,1608,0
20230623,162900,3325,1608,1608,1608,1608,0
20230623,162800,3325,1608,1608,1608,1608,0
20230623,162700,3325,1608,1608,1608,1608,0
20230623,162600,3325,1608,1608,1608,1608,0
20230623,162500,3325,1608,1608,1608,1608,0
20230623,162400,3325,1608,1608,1608,1608,0
20230623,162300,3325,1608,1608,1608,1608,0
20230623,162200,3325,1608,1608,1608,1608,0
20230623,162100,3325,1608,1608,1608,1608,0
20230623,162000,3325,1608,1608,1608,1608,0
20230623,161900,3325,1608,1608,1608,1608,0
20230623,161800,3325,1608,1608,1608,1608,0
20230623,161700,3325,1608,1608,1608,1608,0
20230623,161600,3325,1608,1608,1608,1608,0
20230623,161500,3325,1608,1608,1608,1608,0
20230623,161400,3325,1608,1608,1608,1608,0
20230623,161300,3325,1608,1608,1608,1608,0
20230623,161200,3325,1608,1608,1608,1608,0
20230623,161100,3325,1608,1608,1608,1608,0
20230623,161000,3325,1608,1608,1608,1608,0
20230623,160900,3325,1608,1608,1608,1608,0
20230623,160800,3325,1608,1608,1608,1608,1
20230623,160700,3325,1608,1608,1608,1608,0
20230623,160600,3325,1608,1608,1608,1608,0
20230623,160500,3325,1608,1608,1608,1608,0
20230623,160400,3325,1608,1608,1608,1608,0
20230623,160300,3325,1608,1608,1608,1608,0
20230623,160200,3325,1608,1608,1608,1608,0
20230623,160100,3325,1608,1608,1608,1608,0
20230623,160000,3325,1608,1608,1608,1608,0
20230623,155900,3325,1608,1608,1608,1608,0
20230623,155800,3325,1608,1608,1608,1608,0
20230623,155700,3325,1608,1608,1608,1608,0
20230623,155600,3325,1608,1608,1608,1608,0
20230623,155500,3325,1608,1608,1608,1608,0
20230623,155400,3325,1608,1608,1608,1608,0
20230623,155300,3325,1608,1608,1608,1608,0
20230623,155200,3325,1608,1608,1608,1608,0
20230623,155100,3325,1608,1608,1608,1608,0
20230623,155000,3325,1608,1608,1608,1608,0
20230623,154900,3325,1608,1608,1608,1608,0
20230623,154800,3325,1608,1608,1608,1608,0
20230623,154700,3325,1608,1608,1608,1608,0
20230623,154600,3325,1608,1608,1608,1608,0
20230623,154500,3325,1608,1608,1608,1608,0
20230623,154400,3325,1608,1608,1608,1608,0
20230623,154300,3325,1608,1608,1608,1608,0
20230623,154200,3325,1608,1608,1608,1608,0
20230623,154100,3325,1608,1608,1608,1608,0
20230623,154000,3325,1608,1608,1608,1608,0
20230623,153900,3325,1608,1608,1608,1608,0
20230623,153800,3325,1608,1608,1608,1608,1
20230623,153700,3325,1608,1608,1608,1608,0
20230623,153600,3325,1608,1608,1608,1608,0
20230623,153500,3325,1608,1608,1608,1608,0
20230623,153400,3325,1608,1608,1608,1608,0
20230623,153300,3325,1608,1608,1608,1608,0
20230623,153200,3325,1608,1608,1608,1608,0
20230623,153100,3325,1608,1608,1608,1608,0
20230623,153000,3325,1608,1608,1608,1608,0
20230623,152900,3325,1608,1608,1608,1608,0
20230623,152800,3325,1608,1608,1608,1608,0
20230623,152700,3325,1608,1608,1608,1608,0
20230623,152600,3325,1608,1608,1608,1608,0
20230623,152500,3325,1608,1608,1608,1608,0
20230623,152400,3325,1608,1608,1608,1608,0
20230623,152300,3325,1608,1608,1608,1608,0
20230623,152200,3325,1608,1608,1608,1608,0
20230623,152100,3325,1608,1608,1608,1608,0
20230623,152000,3325,1608,1608,1608,1608,0
20230623,151900,3325,1608,1608,1608,1608,0
20230623,151800,3325,1608,1608,1608,1608,0
20230623,151700,3325,1608,1608,1608,1608,0
20230623,151600,3325,1608,1608,1608,1608,0
20230623,151500,3325,1608,1608,1608,1608,0
20230623,151400,3325,1608,1608,1608,1608,0
20230623,151300,3325,1608,1608,1608,1608,0
20230623,151200,3325,1608,1608,1608,1608,0
20230623,151100,3325,1608,1608,1608,1608,0
20230623,151000,3325,1608,1608,1608,1608,0
20230623,150900,3325,1608,1608,1608,1608,0
20230623,150800,3325,1608,1608,1608,1608,0
20230623,150700,3325,1608,1608,1608,1608,0
20230623,150600,3325,1608,1608,1608,1608,0
20230623,150500,3325,1608,1608,1608,1608,0
20230623,150400,3325,1608,1608,1608,1608,0
20230623,150300,3325,1608,1608,1608,1608,0
20230623,150200,3325,1608,1608,1608,1608,0
20230623,150100,3325,1608,1608,1608,1608,0
20230623,150000,3325,1608,1608,1608,1608,0
20230623,145900,3325,1608,1608,1608,1608,0
20230623,145800,3325,1608,1608,1608,1608,0
20230623,145700,3325,1608,1608,1608,1608,0
20230623,145600,3325,1608,1608,1608,1608,0
20230623,145500,3325,1608,1608,1608,1608,0
20230623,145400,3325,1608,1608,1608,1608,0
20230623,145300,3325,1608,1608,1608,1608,0
20230623,145200,3325,1608,1608,1608,1608,0
20230623,145100,3325,1608,1608,1608,1608,0
20230623,145000,3325,1608,1608,1608,1608,0
20230623,144900,3325,1608,1608,1608,1608,0
20230623,144800,3325,1608,1608,1608,1608,0
20230623,144700,3325,1608,1608,1608,1608,0
20230623,144600,3325,1608,1608,1608,1608,0
20230623,144500,3325,1608,1608,1608,1608,0
20230623,144400,3325,1608,1608,1608,1608,0
20230623,144300,3325,1608,1608,1608,1608,0
20230623,144200,3325,1608,1608,1608,1608,0
20230623,144100,3325,1608,1608,1608,1608,0
20230623,144000,3325,1608,1608,1608,1608,0
20230623,143900,3325,1608,1608,1608,1608,0
20230623,143800,3325,1608,1608,1608,1608,0
20230623,143700,3325,1608,1608,1608,1608,0
20230623,143600,3325,1608,1608,1608,1608,0
20230623,143500,3325,1608,1608,1608,1608,0
20230623,143400,3325,1608,1608,1608,1608,0
20230623,143300,3325,1608,1608,1608,1608,0
20230623,143200,3325,1608,1608,1608,1608,0
20230623,143100,3325,1608,1608,1608,1608,0
20230623,143000,3325,1608,1608,1608,1608,0
20230623,142900,3325,1608,1608,1608,1608,0
20230623,142800,3325,1608,1608,1608,1608,0
20230623,142700,3325,1608,1608,1608,1608,0
20230623,142600,3325,1608,1608,1608,1608,0
20230623,142500,3325,1608,1608,1608,1608,0
20230623,142400,3325,1608,1608,1608,1608,0
20230623,142300,3325,1608,1608,1608,1608,0
20230623,142200,3325,1608,1608,1608,1608,0
20230623,142100,3325,1608,1608,1608,1608,0
20230623,142000,3325,1608,1608,1608,1608,0
20230623,141900,3325,1608,1608,1608,1608,0
20230623,141800,3325,1608,1608,1608,1608,0
20230623,141700,3325,1608,1608,1608,1608,0
20230623,141600,3325,1608,1608,1608,1608,0
20230623,141500,3325,1608,1608,1608,1608,0
20230623,141400,3325,1608,1608,1608,1608,0
20230623,141300,3325,1608,1608,1608,1608,0
20230623,141200,3325,1608,1608,1608,1608,0
20230623,141100,3325,1608,1608,1608,1608,0
20230623,141000,3325,1608,1608,1608,1608,0
20230623,140900,3325,1608,1608,1608,1608,0
20230623,140800,3325,1608,1608,1608,1608,0
20230623,140700,3325,1608,1608,1608,1608,0
20230623,140600,3325,1608,1608,1608,1608,0
20230623,140500,3325,1608,1608,1608,1608,0
20230623,140400,3325,1608,1608,1608,1608,0
20230623,140300,3325,1608,1608,1608,1608,0
20230623,140200,3325,1608,1608,1608,1608,0
20230623,140100,3325,1608,1608,1608,1608,0
20230623,140000,3325,1608,1608,1608,1608,0
20230623,135900,3325,1608,1608,1608,1608,0
20230623,135800,3325,1608,1608,1608,1608,0
20230623,135700,3325,1608,1608,1608,1608,0
20230623,135600,3325,1608,1608,1608,1608,0
20230623,135500,3325,1608,1608,1608,1608,0
20230623,135400,3325,1608,1608,1608,1608,0
20230623,135300,3325,1608,1608,1608,1608,0
20230623,135200,3325,1608,1608,1608,1608,0
20230623,135100,3325,1608,1608,1608,1608,0
20230623,135000,3325,1608,1608,1608,1608,0
20230623,134900,3325,1608,1608,1608,1608,0
20230623,134800,3325,1608,1608,1608,1608,0
20230623,134700,3325,1608,1608,1608,1608,0
20230623,134600,3325,1608,1608,1608,1608,0
20230623,134500,3325,1608,1608,1608,1608,0
20230623,134400,3325,1608,1608,1608,1608,0
20230623,134300,3325,1608,1608,1608,1608,0
20230623,134200,3325,1608,1608,1608,1608,0
20230623,134100,3325,1608,1608,1608,1608,0
20230623,134000,3325,1608,1608,1608,1608,0
20230623,133900,3325,1608,1608,1608,1608,0
20230623,133800,3325,1608,1608,1608,1608,0
20230623,133700,3325,1608,1608,1608,1608,0
20230623,133600,3325,1608,1608,1608,1608,0
20230623,133500,3325,1608,1608,1608,1608,0
20230623,133400,3325,1608,1608,1608,1608,0
20230623,133300,3325,1608,1608,1608,1608,0
20230623,133200,3325,1608,1608,1608,1608,0
20230623,133100,3325,1608,1608,1608,1608,0
20230623,133000,3325,1608,1608,1608,1608,0
20230623,132900,3325,1608,1608,1608,1608,0
20230623,132800,3325,1608,1608,1608,1608,0
20230623,132700,3325,1608,1608,1608,1608,0
20230623,132600,3325,1608,1608,1608,1608,0
20230623,132500,3325,1608,1608,1608,1608,0
20230623,132400,3325,1608,1608,1608,1608,0
20230623,132300,3325,1608,1608,1608,1608,0
20230623,132200,3325,1608,1608,1608,1608,0
20230623,132100,3325,1608,1608,1608,1608,0
20230623,132000,3325,1608,1608,1608,1608,0
20230623,131900,3325,1608,1608,1608,1608,0
20230623,131800,3325,1608,1608,1608,1608,0
20230623,131700,3325,1608,1608,1608,1608,0
20230623,131600,3325,1608,1608,1608,1608,0
20230623,131500,3325,1608,1608,1608,1608,0
20230623,131400,3325,1608,1608,1608,1608,0
20230623,131300,3325,1608,1608,1608,1608,0
20230623,131200,3325,1608,1608,1608,1608,0
20230623,131100,3325,1608,1608,1608,1608,0
20230623,131000,3325,1608,1608,1608,1608,0
20230623,130900,3325,1608,1608,1608,1608,0
20230623,130800,3325,1608,1608,1608,1608,0
20230623,130700,3325,1608,1608,1608,1608,0
20230623,130600,3325,1608,1608,1608,1608,0
20230623,130500,3325,1608,1608,1608,1608,0
20230623,130400,3325,1608,1608,1608,1608,0
20230623,130300,3325,1608,1608,1608,1608,0
20230623,130200,3325,1608,1608,1608,1608,0
20230623,130100,3325,1608,1608,1608,1608,0
20230623,130000,3325,1608,1608,1608,1608,0
20230623,125900,3325,1608,1608,1608,1608,0
20230623,125800,3325,1608,1608,1608,1608,0
20230623,125700,3325,1608,1608,1608,1608,0
20230623,125600,3325,1608,1608,1608,1608,0
20230623,125500,3325,1608,1608,1608,1608,0
20230623,125400,3325,1608,1608,1608,1608,0
20230623,125300,3325,1608,1608,1608,1608,0
20230623,125200,3325,1608,1608,1608,1608,0
20230623,125100,3325,1608,1608,1608,1608,0
20230623,125000,3325,1608,1608,1608,1608,0
20230623,124900,3325,1608,1608,1608,1608,0
20230623,124800,3325,1608,1608,1608,1608,0
20230623,124700,3325,1608,1608,1608,1608,0
20230623,124600,3325,1608,1608,1608,1608,0
20230623,124500,3325,1608,1608,1608,1608,0
20230623,124400,3325,1608,1608,1608,1608,0
20230623,124300,3325,1608,1608,1608,1608,0
20230623,124200,3325,1608,1608,1608,1608,0
20230623,124100,3325,1608,1608,1608,1608,0
20230623,124000,3325,1608,1608,1608,1608,0
20230623,123900,3325,1608,1608,1608,1608,0
20230623,123800,3325,1608,1608,1608,1608,0
20230623,123700,3325,1608,1608,1608,1608,0
20230623,123600,3325,1608,1608,1608,1608,0
20230623,123500,3325,1608,1608,1608,1608,0
20230623,123400,3325,1608,1608,1608,1608,0
20230623,123300,3325,1608,1608,1608,1608,0
20230623,123200,3325,1608,1608,1608,1608,0
20230623,123100,3325,1608,1608,1608,1608,0
20230623,123000,3325,1608,1608,1608,1608,0
20230623,122900,3325,1608,1608,1608,1608,0
20230623,122800,3325,1608,1608,1608,1608,0
20230623,122700,3325,1608,1608,1608,1608,0
20230623,122600,3325,1608,1608,1608,1608,0
20230623,122500,3325,1608,1608,1608,1608,0
20230623,122400,3325,1608,1608,1608,1608,0
20230623,122300,3325,1608,1608,1608,1608,0
20230623,122200,3325,1608,1608,1608,1608,0
20230623,122100,3325,1608,1608,1608,1608,0
20230623,122000,3325,1608,1608,1608,1608,0
20230623,121900,3325,1608,1608,1608,1608,0
20230623,121800,3325,1608,1608,1608,1608,0
20230623,121700,3325,1608,1608,1608,1608,0
20230623,121600,3325,1608,1608,1608,1608,0
20230623,121500,3325,1608,1608,1608,1608,0
20230623,121400,3325,1608,1608,1608,1608,0
20230623,121300,3325,1608,1608,1608,1608,0
20230623,121200,3325,1608,1608,1608,1608,0
20230623,121100,3325,1608,1608,1608,1608,0
20230623,121000,3325,1608,1608,1608,1608,0
20230623,120900,3325,1608,1608,1608,1608,0
20230623,120800,3325,1608,1608,1608,1608,0
20230623,120700,3325,1608,1608,1608,1608,0
20230623,120600,3325,1608,1608,1608,1608,0
20230623,120500,3325,1608,1608,1608,1608,0
20230623,120400,3325,1608,1608,1608,1608,0
20230623,120300,3325,1608,1608,1608,1608,1
20230623,120200,1717,1717,1717,1717,1717,0
20230623,120100,1717,1717,1717,1717,1717,0
20230623,120000,1717,1717,1717,1717,1717,0
20230623,115900,1717,1717,1717,1717,1717,0
20230623,115800,1717,1717,1717,1717,1717,0
20230623,115700,1717,1717,1717,1717,1717,0
20230623,115600,1717,1717,1717,1717,1717,0
20230623,115500,1717,1717,1717,1717,1717,0
20230623,115400,1717,1717,1717,1717,1717,0
20230623,115300,1717,1717,1717,1717,1717,0
20230623,115200,1717,1717,1717,1717,1717,0
20230623,115100,1717,1717,1717,1717,1717,0
20230623,115000,1717,1717,1717,1717,1717,0
20230623,114900,1717,1717,1717,1717,1717,0
20230623,114800,1717,1717,1717,1717,1717,0
20230623,114700,1717,1717,1717,1717,1717,0
20230623,114600,1717,1717,1717,1717,1717,0
20230623,114500,1717,1717,1717,1717,1717,0
20230623,114400,1717,1717,1717,1717,1717,0
20230623,114300,1717,1717,1717,1717,1717,0
20230623,114200,1717,1717,1717,1717,1717,0
20230623,114100,1717,1717,1717,1717,1717,0
20230623,114000,1717,1717,1717,1717,1717,0
20230623,113900,1717,1717,1717,1717,1717,0
20230623,113800,1717,1717,1717,1717,1717,0
20230623,113700,1717,1717,1717,1717,1717,0
20230623,113600,1717,1717,1717,1717,1717,0
20230623,113500,1717,1717,1717,1717,1717,0
20230623,113400,1717,1717,1717,1717,1717,0
20230623,113300,1717,1717,1717,1717,1717,0
20230623,113200,1717,1717,1717,1717,1717,0
20230623,113100,1717,1717,1717,1717,1717,0
20230623,113000,1717,1717,1717,1717,1717,0
20230623,112900,1717,1717,1717,1717,1717,0
20230623,112800,1717,1717,1717,1717,1717,0
20230623,112700,1717,1717,1717,1717,1717,0
20230623,112600,1717,1717,1717,1717,1717,0
20230623,112500,1717,1717,1717,1717,1717,0
20230623,112400,1717,1717,1717,1717,1717,0
20230623,112300,1717,1717,1717,1717,1717,0
20230623,112200,1717,1717,1717,1717,1717,0
20230623,112100,1717,1717,1717,1717,1717,0
20230623,112000,1717,1717,1717,1717,1717,0
20230623,111900,1717,1717,1717,1717,1717,0
20230623,111800,1717,1717,1717,1717,1717,0
20230623,111700,1717,1717,1717,1717,1717,0
20230623,111600,1717,1717,1717,1717,1717,0
20230623,111500,1717,1717,1717,1717,1717,0
20230623,111400,1717,1717,1717,1717,1717,0
20230623,111300,1717,1717,1717,1717,1717,0
20230623,111200,1717,1717,1717,1717,1717,0
20230623,111100,1717,1717,1717,1717,1717,0
20230623,111000,1717,1717,1717,1717,1717,0
20230623,110900,1717,1717,1717,1717,1717,0
20230623,110800,1717,1717,1717,1717,1717,0
20230623,110700,1717,1717,1717,1717,1717,0
20230623,110600,1717,1717,1717,1717,1717,0
20230623,110500,1717,1717,1717,1717,1717,0
20230623,110400,1717,1717,1717,1717,1717,0
20230623,110300,1717,1717,1717,1717,1717,0
20230623,110200,1717,1717,1717,1717,1717,0
20230623,110100,1717,1717,1717,1717,1717,0
20230623,110000,1717,1717,1717,1717,1717,0
20230623,105900,1717,1717,1717,1717,1717,0
20230623,105800,1717,1717,1717,1717,1717,0
20230623,105700,1717,1717,1717,1717,1717,0
20230623,105600,1717,1717,1717,1717,1717,0
20230623,105500,1717,1717,1717,1717,1717,0
20230623,105400,1717,1717,1717,1717,1717,0
20230623,105300,1717,1717,1717,1717,1717,0
20230623,105200,1717,1717,1717,1717,1717,0
20230623,105100,1717,1717,1717,1717,1717,0
20230623,105000,1717,1717,1717,1717,1717,0
20230623,104900,1717,1717,1717,1717,1717,0
20230623,104800,1717,1717,1717,1717,1717,0
20230623,104700,1717,1717,1717,1717,1717,0
20230623,104600,1717,1717,1717,1717,1717,0
20230623,104500,1717,1717,1717,1717,1717,0
20230623,104400,1717,1717,1717,1717,1717,0
20230623,104300,1717,1717,1717,1717,1717,0
20230623,104200,1717,1717,1717,1717,1717,0
20230623,104100,1717,1717,1717,1717,1717,0
20230623,104000,1717,1717,1717,1717,1717,0
20230623,103900,1717,1717,1717,1717,1717,0
20230623,103800,1717,1717,1717,1717,1717,0
20230623,103700,1717,1717,1717,1717,1717,0
20230623,103600,1717,1717,1717,1717,1717,0
20230623,103500,1717,1717,1717,1717,1717,0
20230623,103400,1717,1717,1717,1717,1717,0
20230623,103300,1717,1717,1717,1717,1717,0
20230623,103200,1717,1717,1717,1717,1717,0
20230623,103100,1717,1717,1717,1717,1717,0
20230623,103000,1717,1717,1717,1717,1717,0
20230623,102900,1717,1717,1717,1717,1717,0
20230623,102800,1717,1717,1717,1717,1717,0
20230623,102700,1717,1717,1717,1717,1717,0
20230623,102600,1717,1717,1717,1717,1717,0
20230623,102500,1717,1717,1717,1717,1717,0
20230623,102400,1717,1717,1717,1717,1717,0
20230623,102300,1717,1717,1717,1717,1717,0
20230623,102200,1717,1717,1717,1717,1717,0
20230623,102100,1717,1717,1717,1717,1717,0
20230623,102000,1717,1717,1717,1717,1717,0
20230623,101900,1717,1717,1717,1717,1717,0
20230623,101800,1717,1717,1717,1717,1717,0
20230623,101700,1717,1717,1717,1717,1717,0
20230623,101600,1717,1717,1717,1717,1717,0
20230623,101500,1717,1717,1717,1717,1717,0
20230623,101400,1717,1717,1717,1717,1717,0
20230623,101300,1717,1717,1717,1717,1717,0
20230623,101200,1717,1717,1717,1717,1717,0
20230623,101100,1717,1717,1717,1717,1717,0
20230623,101000,1717,1717,1717,1717,1717,0
20230623,100900,1717,1717,1717,1717,1717,0
20230623,100800,1717,1717,1717,1717,1717,0
20230623,100700,1717,1717,1717,1717,1717,0
20230623,100600,1717,1717,1717,1717,1717,0
20230623,100500,1717,1717,1717,1717,1717,0
20230623,100400,1717,1717,1717,1717,1717,0
20230623,100300,1717,1717,1717,1717,1717,0
20230623,100200,1717,1717,1717,1717,1717,0
20230623,100100,1717,1717,1717,1717,1717,0
20230623,100000,1717,1717,1717,1717,1717,0
20230623,095900,1717,1717,1717,1717,1717,0
20230623,095800,1717,1717,1717,1717,1717,0
20230623,095700,1717,1717,1717,1717,1717,0
20230623,095600,1717,1717,1717,1717,1717,0
20230623,095500,1717,1717,1717,1717,1717,0
20230623,095400,1717,1717,1717,1717,1717,0
20230623,095300,1717,1717,1717,1717,1717,0
20230623,095200,1717,1717,1717,1717,1717,0
20230623,095100,1717,1717,1717,1717,1717,0
20230623,095000,1717,1717,1717,1717,1717,0
20230623,094900,1717,1717,1717,1717,1717,0
20230623,094800,1717,1717,1717,1717,1717,0
20230623,094700,1717,1717,1717,1717,1717,0
20230623,094600,1717,1717,1717,1717,1717,0
20230623,094500,1717,1717,1717,1717,1717,0
20230623,094400,1717,1717,1717,1717,1717,0
20230623,094300,1717,1717,1717,1717,1717,0
20230623,094200,1717,1717,1717,1717,1717,0
20230623,094100,1717,1717,1717,1717,1717,0
20230623,094000,1717,1717,1717,1717,1717,0
20230623,093900,1717,1717,1717,1717,1717,0
20230623,093800,1717,1717,1717,1717,1717,0
20230623,093700,1717,1717,1717,1717,1717,0
20230623,093600,1717,1717,1717,1717,1717,0
20230623,093500,1717,1717,1717,1717,1717,0
20230623,093400,1717,1717,1717,1717,1717,0
20230623,093300,1717,1717,1717,1717,1717,0
20230623,093200,1717,1717,1717,1717,1717,0
20230623,093100,1717,1717,1717,1717,1717,0
20230623,093000,1717,1717,1717,1717,1717,0
20230623,092900,1717,1717,1717,1717,1717,0
20230623,092800,1717,1717,1717,1717,1717,0
20230623,092700,1717,1717,1717,1717,1717,0
20230623,092600,1717,1717,1717,1717,1717,0
20230623,092500,1717,1717,1717,1717,1717,0
20230623,092400,1717,1717,1717,1717,1717,0
20230623,092300,1717,1717,1717,1717,1717,0
20230623,092200,1717,1717,1717,1717,1717,0
20230623,092100,1717,1717,1717,1717,1717,0
20230623,092000,1717,1717,1717,1717,1717,0
20230623,091900,1717,1717,1717,1717,1717,0
20230623,091800,1717,1717,1717,1717,1717,0
20230623,091700,1717,1717,1717,1717,1717,0
20230623,091600,1717,1717,1717,1717,1717,0
20230623,091500,1717,1717,1717,1717,1717,0
20230623,091400,1717,1717,1717,1717,1717,0
20230623,091300,1717,1717,1717,1717,1717,0
20230623,091200,1717,1717,1717,1717,1717,0
20230623,091100,1717,1717,1717,1717,1717,0
20230623,091000,1717,1717,1717,1717,1717,0
20230623,090900,1717,1717,1717,1717,1717,0
20230623,090800,1717,1717,1717,1717,1717,0
20230623,090700,1717,1717,1717,1717,1717,0
20230623,090600,1717,1717,1717,1717,1717,0
20230623,090500,1717,1717,1717,1717,1717,0
20230623,090400,1717,1717,1717,1717,1717,0
20230623,090300,1717,1717,1717,1717,1717,0
20230623,090200,1717,1717,1717,1717,1717,0
20230623,090100,1717,1717,1717,1717,1717,0
20230623,090000,1717,1717,1717,1717,1717,1