KissMeData/233250/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191700,34980,17980,17980,17980,17980,1
20230622,191600,34980,17980,17980,17980,17980,0
20230622,191500,34980,17980,17980,17980,17980,0
20230622,191400,34980,17980,17980,17980,17980,0
20230622,191300,34980,17980,17980,17980,17980,0
20230622,191200,34980,17980,17980,17980,17980,0
20230622,191100,34980,17980,17980,17980,17980,0
20230622,191000,34980,17980,17980,17980,17980,0
20230622,190900,34980,17980,17980,17980,17980,0
20230622,190800,34980,17980,17980,17980,17980,0
20230622,190700,34980,17980,17980,17980,17980,0
20230622,190600,34980,17980,17980,17980,17980,0
20230622,190500,34980,17980,17980,17980,17980,0
20230622,190400,34980,17980,17980,17980,17980,0
20230622,190300,34980,17980,17980,17980,17980,0
20230622,190200,34980,17980,17980,17980,17980,0
20230622,190100,34980,17980,17980,17980,17980,0
20230622,190000,34980,17980,17980,17980,17980,0
20230622,185900,34980,17980,17980,17980,17980,0
20230622,185800,34980,17980,17980,17980,17980,0
20230622,185700,34980,17980,17980,17980,17980,0
20230622,185600,34980,17980,17980,17980,17980,0
20230622,185500,34980,17980,17980,17980,17980,0
20230622,185400,34980,17980,17980,17980,17980,0
20230622,185300,34980,17980,17980,17980,17980,0
20230622,185200,34980,17980,17980,17980,17980,0
20230622,185100,34980,17980,17980,17980,17980,0
20230622,185000,34980,17980,17980,17980,17980,0
20230622,184900,34980,17980,17980,17980,17980,0
20230622,184800,34980,17980,17980,17980,17980,0
20230622,184700,34980,17980,17980,17980,17980,1
20230622,184600,34980,17980,17980,17980,17980,0
20230622,184500,34980,17980,17980,17980,17980,0
20230622,184400,34980,17980,17980,17980,17980,0
20230622,184300,34980,17980,17980,17980,17980,0
20230622,184200,34980,17980,17980,17980,17980,0
20230622,184100,34980,17980,17980,17980,17980,0
20230622,184000,34980,17980,17980,17980,17980,0
20230622,183900,34980,17980,17980,17980,17980,0
20230622,183800,34980,17980,17980,17980,17980,0
20230622,183700,34980,17980,17980,17980,17980,0
20230622,183600,34980,17980,17980,17980,17980,0
20230622,183500,34980,17980,17980,17980,17980,0
20230622,183400,34980,17980,17980,17980,17980,0
20230622,183300,34980,17980,17980,17980,17980,0
20230622,183200,34980,17980,17980,17980,17980,0
20230622,183100,34980,17980,17980,17980,17980,0
20230622,183000,34980,17980,17980,17980,17980,0
20230622,182900,34980,17980,17980,17980,17980,0
20230622,182800,34980,17980,17980,17980,17980,0
20230622,182700,34980,17980,17980,17980,17980,0
20230622,182600,34980,17980,17980,17980,17980,0
20230622,182500,34980,17980,17980,17980,17980,0
20230622,182400,34980,17980,17980,17980,17980,0
20230622,182300,34980,17980,17980,17980,17980,0
20230622,182200,34980,17980,17980,17980,17980,0
20230622,182100,34980,17980,17980,17980,17980,0
20230622,182000,34980,17980,17980,17980,17980,0
20230622,181900,34980,17980,17980,17980,17980,0
20230622,181800,34980,17980,17980,17980,17980,0
20230622,181700,34980,17980,17980,17980,17980,1
20230622,181600,34980,17980,17980,17980,17980,0
20230622,181500,34980,17980,17980,17980,17980,0
20230622,181400,34980,17980,17980,17980,17980,0
20230622,181300,34980,17980,17980,17980,17980,0
20230622,181200,34980,17980,17980,17980,17980,0
20230622,181100,34980,17980,17980,17980,17980,0
20230622,181000,34980,17980,17980,17980,17980,0
20230622,180900,34980,17980,17980,17980,17980,0
20230622,180800,34980,17980,17980,17980,17980,0
20230622,180700,34980,17980,17980,17980,17980,0
20230622,180600,34980,17980,17980,17980,17980,0
20230622,180500,34980,17980,17980,17980,17980,0
20230622,180400,34980,17980,17980,17980,17980,0
20230622,180300,34980,17980,17980,17980,17980,0
20230622,180200,34980,17980,17980,17980,17980,0
20230622,180100,34980,17980,17980,17980,17980,0
20230622,180000,34980,17980,17980,17980,17980,0
20230622,175900,34980,17980,17980,17980,17980,0
20230622,175800,34980,17980,17980,17980,17980,0
20230622,175700,34980,17980,17980,17980,17980,0
20230622,175600,34980,17980,17980,17980,17980,0
20230622,175500,34980,17980,17980,17980,17980,0
20230622,175400,34980,17980,17980,17980,17980,0
20230622,175300,34980,17980,17980,17980,17980,0
20230622,175200,34980,17980,17980,17980,17980,0
20230622,175100,34980,17980,17980,17980,17980,0
20230622,175000,34980,17980,17980,17980,17980,0
20230622,174900,34980,17980,17980,17980,17980,0
20230622,174800,34980,17980,17980,17980,17980,0
20230622,174700,34980,17980,17980,17980,17980,1
20230622,174600,34980,17980,17980,17980,17980,0
20230622,174500,34980,17980,17980,17980,17980,0
20230622,174400,34980,17980,17980,17980,17980,0
20230622,174300,34980,17980,17980,17980,17980,0
20230622,174200,34980,17980,17980,17980,17980,0
20230622,174100,34980,17980,17980,17980,17980,0
20230622,174000,34980,17980,17980,17980,17980,0
20230622,173900,34980,17980,17980,17980,17980,0
20230622,173800,34980,17980,17980,17980,17980,0
20230622,173700,34980,17980,17980,17980,17980,0
20230622,173600,34980,17980,17980,17980,17980,0
20230622,173500,34980,17980,17980,17980,17980,0
20230622,173400,34980,17980,17980,17980,17980,0
20230622,173300,34980,17980,17980,17980,17980,0
20230622,173200,34980,17980,17980,17980,17980,0
20230622,173100,34980,17980,17980,17980,17980,0
20230622,173000,34980,17980,17980,17980,17980,0
20230622,172900,34980,17980,17980,17980,17980,0
20230622,172800,34980,17980,17980,17980,17980,0
20230622,172700,34980,17980,17980,17980,17980,0
20230622,172600,34980,17980,17980,17980,17980,0
20230622,172500,34980,17980,17980,17980,17980,0
20230622,172400,34980,17980,17980,17980,17980,0
20230622,172300,34980,17980,17980,17980,17980,0
20230622,172200,34980,17980,17980,17980,17980,0
20230622,172100,34980,17980,17980,17980,17980,0
20230622,172000,34980,17980,17980,17980,17980,0
20230622,171900,34980,17980,17980,17980,17980,0
20230622,171800,34980,17980,17980,17980,17980,0
20230622,171700,34980,17980,17980,17980,17980,1
20230622,171600,34980,17980,17980,17980,17980,0
20230622,171500,34980,17980,17980,17980,17980,0
20230622,171400,34980,17980,17980,17980,17980,0
20230622,171300,34980,17980,17980,17980,17980,0
20230622,171200,34980,17980,17980,17980,17980,0
20230622,171100,34980,17980,17980,17980,17980,0
20230622,171000,34980,17980,17980,17980,17980,0
20230622,170900,34980,17980,17980,17980,17980,0
20230622,170800,34980,17980,17980,17980,17980,0
20230622,170700,34980,17980,17980,17980,17980,0
20230622,170600,34980,17980,17980,17980,17980,0
20230622,170500,34980,17980,17980,17980,17980,0
20230622,170400,34980,17980,17980,17980,17980,0
20230622,170300,34980,17980,17980,17980,17980,0
20230622,170200,34980,17980,17980,17980,17980,0
20230622,170100,34980,17980,17980,17980,17980,0
20230622,170000,34980,17980,17980,17980,17980,0
20230622,165900,34980,17980,17980,17980,17980,0
20230622,165800,34980,17980,17980,17980,17980,0
20230622,165700,34980,17980,17980,17980,17980,0
20230622,165600,34980,17980,17980,17980,17980,0
20230622,165500,34980,17980,17980,17980,17980,0
20230622,165400,34980,17980,17980,17980,17980,0
20230622,165300,34980,17980,17980,17980,17980,0
20230622,165200,34980,17980,17980,17980,17980,0
20230622,165100,34980,17980,17980,17980,17980,0
20230622,165000,34980,17980,17980,17980,17980,0
20230622,164900,34980,17980,17980,17980,17980,0
20230622,164800,34980,17980,17980,17980,17980,0
20230622,164700,34980,17980,17980,17980,17980,1
20230622,164600,34980,17980,17980,17980,17980,0
20230622,164500,34980,17980,17980,17980,17980,0
20230622,164400,34980,17980,17980,17980,17980,0
20230622,164300,34980,17980,17980,17980,17980,0
20230622,164200,34980,17980,17980,17980,17980,0
20230622,164100,34980,17980,17980,17980,17980,0
20230622,164000,34980,17980,17980,17980,17980,0
20230622,163900,34980,17980,17980,17980,17980,0
20230622,163800,34980,17980,17980,17980,17980,0
20230622,163700,34980,17980,17980,17980,17980,0
20230622,163600,34980,17980,17980,17980,17980,0
20230622,163500,34980,17980,17980,17980,17980,0
20230622,163400,34980,17980,17980,17980,17980,0
20230622,163300,34980,17980,17980,17980,17980,0
20230622,163200,34980,17980,17980,17980,17980,0
20230622,163100,34980,17980,17980,17980,17980,0
20230622,163000,34980,17980,17980,17980,17980,0
20230622,162900,34980,17980,17980,17980,17980,0
20230622,162800,34980,17980,17980,17980,17980,0
20230622,162700,34980,17980,17980,17980,17980,0
20230622,162600,34980,17980,17980,17980,17980,0
20230622,162500,34980,17980,17980,17980,17980,0
20230622,162400,34980,17980,17980,17980,17980,0
20230622,162300,34980,17980,17980,17980,17980,0
20230622,162200,34980,17980,17980,17980,17980,0
20230622,162100,34980,17980,17980,17980,17980,0
20230622,162000,34980,17980,17980,17980,17980,0
20230622,161900,34980,17980,17980,17980,17980,0
20230622,161800,34980,17980,17980,17980,17980,0
20230622,161700,34980,17980,17980,17980,17980,1
20230622,161600,34980,17980,17980,17980,17980,0
20230622,161500,34980,17980,17980,17980,17980,0
20230622,161400,34980,17980,17980,17980,17980,0
20230622,161300,34980,17980,17980,17980,17980,0
20230622,161200,34980,17980,17980,17980,17980,0
20230622,161100,34980,17980,17980,17980,17980,0
20230622,161000,34980,17980,17980,17980,17980,0
20230622,160900,34980,17980,17980,17980,17980,0
20230622,160800,34980,17980,17980,17980,17980,0
20230622,160700,34980,17980,17980,17980,17980,0
20230622,160600,34980,17980,17980,17980,17980,0
20230622,160500,34980,17980,17980,17980,17980,0
20230622,160400,34980,17980,17980,17980,17980,0
20230622,160300,34980,17980,17980,17980,17980,0
20230622,160200,34980,17980,17980,17980,17980,0
20230622,160100,34980,17980,17980,17980,17980,0
20230622,160000,34980,17980,17980,17980,17980,0
20230622,155900,34980,17980,17980,17980,17980,0
20230622,155800,34980,17980,17980,17980,17980,0
20230622,155700,34980,17980,17980,17980,17980,0
20230622,155600,34980,17980,17980,17980,17980,0
20230622,155500,34980,17980,17980,17980,17980,0
20230622,155400,34980,17980,17980,17980,17980,0
20230622,155300,34980,17980,17980,17980,17980,0
20230622,155200,34980,17980,17980,17980,17980,0
20230622,155100,34980,17980,17980,17980,17980,0
20230622,155000,34980,17980,17980,17980,17980,0
20230622,154900,34980,17980,17980,17980,17980,0
20230622,154800,34980,17980,17980,17980,17980,0
20230622,154700,34980,17980,17980,17980,17980,1
20230622,154600,34980,17980,17980,17980,17980,0
20230622,154500,34980,17980,17980,17980,17980,0
20230622,154400,34980,17980,17980,17980,17980,0
20230622,154300,34980,17980,17980,17980,17980,0
20230622,154200,34980,17980,17980,17980,17980,0
20230622,154100,34980,17980,17980,17980,17980,0
20230622,154000,34980,17980,17980,17980,17980,0
20230622,153900,34980,17980,17980,17980,17980,0
20230622,153800,34980,17980,17980,17980,17980,0
20230622,153700,34980,17980,17980,17980,17980,0
20230622,153600,34980,17980,17980,17980,17980,0
20230622,153500,34980,17980,17980,17980,17980,0
20230622,153400,34980,17980,17980,17980,17980,0
20230622,153300,34980,17980,17980,17980,17980,0
20230622,153200,34980,17980,17980,17980,17980,0
20230622,153100,34980,17980,17980,17980,17980,0
20230622,153000,34980,17980,17980,17980,17980,1
20230622,152900,17000,17000,17000,17000,17000,0
20230622,152800,17000,17000,17000,17000,17000,0
20230622,152700,17000,17000,17000,17000,17000,0
20230622,152600,17000,17000,17000,17000,17000,0
20230622,152500,17000,17000,17000,17000,17000,0
20230622,152400,17000,17000,17000,17000,17000,0
20230622,152300,17000,17000,17000,17000,17000,0
20230622,152200,17000,17000,17000,17000,17000,0
20230622,152100,17000,17000,17000,17000,17000,0
20230622,152000,17000,17000,17000,17000,17000,0
20230622,151900,17000,17000,17000,17000,17000,0
20230622,151800,17000,17000,17000,17000,17000,0
20230622,151700,17000,17000,17000,17000,17000,0
20230622,151600,17000,17000,17000,17000,17000,0
20230622,151500,17000,17000,17000,17000,17000,0
20230622,151400,17000,17000,17000,17000,17000,0
20230622,151300,17000,17000,17000,17000,17000,0
20230622,151200,17000,17000,17000,17000,17000,0
20230622,151100,17000,17000,17000,17000,17000,0
20230622,151000,17000,17000,17000,17000,17000,0
20230622,150900,17000,17000,17000,17000,17000,0
20230622,150800,17000,17000,17000,17000,17000,0
20230622,150700,17000,17000,17000,17000,17000,0
20230622,150600,17000,17000,17000,17000,17000,0
20230622,150500,17000,17000,17000,17000,17000,0
20230622,150400,17000,17000,17000,17000,17000,0
20230622,150300,17000,17000,17000,17000,17000,0
20230622,150200,17000,17000,17000,17000,17000,0
20230622,150100,17000,17000,17000,17000,17000,0
20230622,150000,17000,17000,17000,17000,17000,0
20230622,145900,17000,17000,17000,17000,17000,0
20230622,145800,17000,17000,17000,17000,17000,0
20230622,145700,17000,17000,17000,17000,17000,0
20230622,145600,17000,17000,17000,17000,17000,0
20230622,145500,17000,17000,17000,17000,17000,0
20230622,145400,17000,17000,17000,17000,17000,0
20230622,145300,17000,17000,17000,17000,17000,0
20230622,145200,17000,17000,17000,17000,17000,0
20230622,145100,17000,17000,17000,17000,17000,0
20230622,145000,17000,17000,17000,17000,17000,0
20230622,144900,17000,17000,17000,17000,17000,0
20230622,144800,17000,17000,17000,17000,17000,0
20230622,144700,17000,17000,17000,17000,17000,0
20230622,144600,17000,17000,17000,17000,17000,0
20230622,144500,17000,17000,17000,17000,17000,0
20230622,144400,17000,17000,17000,17000,17000,0
20230622,144300,17000,17000,17000,17000,17000,0
20230622,144200,17000,17000,17000,17000,17000,0
20230622,144100,17000,17000,17000,17000,17000,0
20230622,144000,17000,17000,17000,17000,17000,0
20230622,143900,17000,17000,17000,17000,17000,0
20230622,143800,17000,17000,17000,17000,17000,0
20230622,143700,17000,17000,17000,17000,17000,0
20230622,143600,17000,17000,17000,17000,17000,0
20230622,143500,17000,17000,17000,17000,17000,0
20230622,143400,17000,17000,17000,17000,17000,0
20230622,143300,17000,17000,17000,17000,17000,0
20230622,143200,17000,17000,17000,17000,17000,0
20230622,143100,17000,17000,17000,17000,17000,0
20230622,143000,17000,17000,17000,17000,17000,0
20230622,142900,17000,17000,17000,17000,17000,0
20230622,142800,17000,17000,17000,17000,17000,0
20230622,142700,17000,17000,17000,17000,17000,0
20230622,142600,17000,17000,17000,17000,17000,0
20230622,142500,17000,17000,17000,17000,17000,1
20230622,142400,0,18000,18000,18000,18000,0
20230622,142300,0,18000,18000,18000,18000,0
20230622,142200,0,18000,18000,18000,18000,0
20230622,142100,0,18000,18000,18000,18000,0
20230622,142000,0,18000,18000,18000,18000,0
20230622,141900,0,18000,18000,18000,18000,0
20230622,141800,0,18000,18000,18000,18000,0
20230622,141700,0,18000,18000,18000,18000,0
20230622,141600,0,18000,18000,18000,18000,0
20230622,141500,0,18000,18000,18000,18000,0
20230622,141400,0,18000,18000,18000,18000,0
20230622,141300,0,18000,18000,18000,18000,0
20230622,141200,0,18000,18000,18000,18000,0
20230622,141100,0,18000,18000,18000,18000,0
20230622,141000,0,18000,18000,18000,18000,0
20230622,140900,0,18000,18000,18000,18000,0
20230622,140800,0,18000,18000,18000,18000,0
20230622,140700,0,18000,18000,18000,18000,0
20230622,140600,0,18000,18000,18000,18000,0
20230622,140500,0,18000,18000,18000,18000,0
20230622,140400,0,18000,18000,18000,18000,0
20230622,140300,0,18000,18000,18000,18000,0
20230622,140200,0,18000,18000,18000,18000,0
20230622,140100,0,18000,18000,18000,18000,0
20230622,140000,0,18000,18000,18000,18000,0
20230622,135900,0,18000,18000,18000,18000,0
20230622,135800,0,18000,18000,18000,18000,0
20230622,135700,0,18000,18000,18000,18000,0
20230622,135600,0,18000,18000,18000,18000,0
20230622,135500,0,18000,18000,18000,18000,0
20230622,135400,0,18000,18000,18000,18000,0
20230622,135300,0,18000,18000,18000,18000,0
20230622,135200,0,18000,18000,18000,18000,0
20230622,135100,0,18000,18000,18000,18000,0
20230622,135000,0,18000,18000,18000,18000,0
20230622,134900,0,18000,18000,18000,18000,0
20230622,134800,0,18000,18000,18000,18000,0
20230622,134700,0,18000,18000,18000,18000,0
20230622,134600,0,18000,18000,18000,18000,0
20230622,134500,0,18000,18000,18000,18000,0
20230622,134400,0,18000,18000,18000,18000,0
20230622,134300,0,18000,18000,18000,18000,0
20230622,134200,0,18000,18000,18000,18000,0
20230622,134100,0,18000,18000,18000,18000,0
20230622,134000,0,18000,18000,18000,18000,0
20230622,133900,0,18000,18000,18000,18000,0
20230622,133800,0,18000,18000,18000,18000,0
20230622,133700,0,18000,18000,18000,18000,0
20230622,133600,0,18000,18000,18000,18000,0
20230622,133500,0,18000,18000,18000,18000,0
20230622,133400,0,18000,18000,18000,18000,0
20230622,133300,0,18000,18000,18000,18000,0
20230622,133200,0,18000,18000,18000,18000,0
20230622,133100,0,18000,18000,18000,18000,0
20230622,133000,0,18000,18000,18000,18000,0
20230622,132900,0,18000,18000,18000,18000,0
20230622,132800,0,18000,18000,18000,18000,0
20230622,132700,0,18000,18000,18000,18000,0
20230622,132600,0,18000,18000,18000,18000,0
20230622,132500,0,18000,18000,18000,18000,0
20230622,132400,0,18000,18000,18000,18000,0
20230622,132300,0,18000,18000,18000,18000,0
20230622,132200,0,18000,18000,18000,18000,0
20230622,132100,0,18000,18000,18000,18000,0
20230622,132000,0,18000,18000,18000,18000,0
20230622,131900,0,18000,18000,18000,18000,0
20230622,131800,0,18000,18000,18000,18000,0
20230622,131700,0,18000,18000,18000,18000,0
20230622,131600,0,18000,18000,18000,18000,0
20230622,131500,0,18000,18000,18000,18000,0
20230622,131400,0,18000,18000,18000,18000,0
20230622,131300,0,18000,18000,18000,18000,0
20230622,131200,0,18000,18000,18000,18000,0
20230622,131100,0,18000,18000,18000,18000,0
20230622,131000,0,18000,18000,18000,18000,0
20230622,130900,0,18000,18000,18000,18000,0
20230622,130800,0,18000,18000,18000,18000,0
20230622,130700,0,18000,18000,18000,18000,0
20230622,130600,0,18000,18000,18000,18000,0
20230622,130500,0,18000,18000,18000,18000,0
20230622,130400,0,18000,18000,18000,18000,0
20230622,130300,0,18000,18000,18000,18000,0
20230622,130200,0,18000,18000,18000,18000,0
20230622,130100,0,18000,18000,18000,18000,0
20230622,130000,0,18000,18000,18000,18000,0
20230622,125900,0,18000,18000,18000,18000,0
20230622,125800,0,18000,18000,18000,18000,0
20230622,125700,0,18000,18000,18000,18000,0
20230622,125600,0,18000,18000,18000,18000,0
20230622,125500,0,18000,18000,18000,18000,0
20230622,125400,0,18000,18000,18000,18000,0
20230622,125300,0,18000,18000,18000,18000,0
20230622,125200,0,18000,18000,18000,18000,0
20230622,125100,0,18000,18000,18000,18000,0
20230622,125000,0,18000,18000,18000,18000,0
20230622,124900,0,18000,18000,18000,18000,0
20230622,124800,0,18000,18000,18000,18000,0
20230622,124700,0,18000,18000,18000,18000,0
20230622,124600,0,18000,18000,18000,18000,0
20230622,124500,0,18000,18000,18000,18000,0
20230622,124400,0,18000,18000,18000,18000,0
20230622,124300,0,18000,18000,18000,18000,0
20230622,124200,0,18000,18000,18000,18000,0
20230622,124100,0,18000,18000,18000,18000,0
20230622,124000,0,18000,18000,18000,18000,0
20230622,123900,0,18000,18000,18000,18000,0
20230622,123800,0,18000,18000,18000,18000,0
20230622,123700,0,18000,18000,18000,18000,0
20230622,123600,0,18000,18000,18000,18000,0
20230622,123500,0,18000,18000,18000,18000,0
20230622,123400,0,18000,18000,18000,18000,0
20230622,123300,0,18000,18000,18000,18000,0
20230622,123200,0,18000,18000,18000,18000,0
20230622,123100,0,18000,18000,18000,18000,0
20230622,123000,0,18000,18000,18000,18000,0
20230622,122900,0,18000,18000,18000,18000,0
20230622,122800,0,18000,18000,18000,18000,0
20230622,122700,0,18000,18000,18000,18000,0
20230622,122600,0,18000,18000,18000,18000,0
20230622,122500,0,18000,18000,18000,18000,0
20230622,122400,0,18000,18000,18000,18000,0
20230622,122300,0,18000,18000,18000,18000,0
20230622,122200,0,18000,18000,18000,18000,0
20230622,122100,0,18000,18000,18000,18000,0
20230622,122000,0,18000,18000,18000,18000,0
20230622,121900,0,18000,18000,18000,18000,0
20230622,121800,0,18000,18000,18000,18000,0
20230622,121700,0,18000,18000,18000,18000,0
20230622,121600,0,18000,18000,18000,18000,0
20230622,121500,0,18000,18000,18000,18000,0
20230622,121400,0,18000,18000,18000,18000,0
20230622,121300,0,18000,18000,18000,18000,0
20230622,121200,0,18000,18000,18000,18000,0
20230622,121100,0,18000,18000,18000,18000,0
20230622,121000,0,18000,18000,18000,18000,0
20230622,120900,0,18000,18000,18000,18000,0
20230622,120800,0,18000,18000,18000,18000,0
20230622,120700,0,18000,18000,18000,18000,0
20230622,120600,0,18000,18000,18000,18000,0
20230622,120500,0,18000,18000,18000,18000,0
20230622,120400,0,18000,18000,18000,18000,0
20230622,120300,0,18000,18000,18000,18000,0
20230622,120200,0,18000,18000,18000,18000,0
20230622,120100,0,18000,18000,18000,18000,0
20230622,120000,0,18000,18000,18000,18000,0
20230622,115900,0,18000,18000,18000,18000,0
20230622,115800,0,18000,18000,18000,18000,0
20230622,115700,0,18000,18000,18000,18000,0
20230622,115600,0,18000,18000,18000,18000,0
20230622,115500,0,18000,18000,18000,18000,0
20230622,115400,0,18000,18000,18000,18000,0
20230622,115300,0,18000,18000,18000,18000,0
20230622,115200,0,18000,18000,18000,18000,0
20230622,115100,0,18000,18000,18000,18000,0
20230622,115000,0,18000,18000,18000,18000,0
20230622,114900,0,18000,18000,18000,18000,0
20230622,114800,0,18000,18000,18000,18000,0
20230622,114700,0,18000,18000,18000,18000,0
20230622,114600,0,18000,18000,18000,18000,0
20230622,114500,0,18000,18000,18000,18000,0
20230622,114400,0,18000,18000,18000,18000,0
20230622,114300,0,18000,18000,18000,18000,0
20230622,114200,0,18000,18000,18000,18000,0
20230622,114100,0,18000,18000,18000,18000,0
20230622,114000,0,18000,18000,18000,18000,0
20230622,113900,0,18000,18000,18000,18000,0
20230622,113800,0,18000,18000,18000,18000,0
20230622,113700,0,18000,18000,18000,18000,0
20230622,113600,0,18000,18000,18000,18000,0
20230622,113500,0,18000,18000,18000,18000,0
20230622,113400,0,18000,18000,18000,18000,0
20230622,113300,0,18000,18000,18000,18000,0
20230622,113200,0,18000,18000,18000,18000,0
20230622,113100,0,18000,18000,18000,18000,0
20230622,113000,0,18000,18000,18000,18000,0
20230622,112900,0,18000,18000,18000,18000,0
20230622,112800,0,18000,18000,18000,18000,0
20230622,112700,0,18000,18000,18000,18000,0
20230622,112600,0,18000,18000,18000,18000,0
20230622,112500,0,18000,18000,18000,18000,0
20230622,112400,0,18000,18000,18000,18000,0
20230622,112300,0,18000,18000,18000,18000,0
20230622,112200,0,18000,18000,18000,18000,0
20230622,112100,0,18000,18000,18000,18000,0
20230622,112000,0,18000,18000,18000,18000,0
20230622,111900,0,18000,18000,18000,18000,0
20230622,111800,0,18000,18000,18000,18000,0
20230622,111700,0,18000,18000,18000,18000,0
20230622,111600,0,18000,18000,18000,18000,0
20230622,111500,0,18000,18000,18000,18000,0
20230622,111400,0,18000,18000,18000,18000,0
20230622,111300,0,18000,18000,18000,18000,0
20230622,111200,0,18000,18000,18000,18000,0
20230622,111100,0,18000,18000,18000,18000,0
20230622,111000,0,18000,18000,18000,18000,0
20230622,110900,0,18000,18000,18000,18000,0
20230622,110800,0,18000,18000,18000,18000,0
20230622,110700,0,18000,18000,18000,18000,0
20230622,110600,0,18000,18000,18000,18000,0
20230622,110500,0,18000,18000,18000,18000,0
20230622,110400,0,18000,18000,18000,18000,0
20230622,110300,0,18000,18000,18000,18000,0
20230622,110200,0,18000,18000,18000,18000,0
20230622,110100,0,18000,18000,18000,18000,0
20230622,110000,0,18000,18000,18000,18000,0
20230622,105900,0,18000,18000,18000,18000,0
20230622,105800,0,18000,18000,18000,18000,0
20230622,105700,0,18000,18000,18000,18000,0
20230622,105600,0,18000,18000,18000,18000,0
20230622,105500,0,18000,18000,18000,18000,0
20230622,105400,0,18000,18000,18000,18000,0
20230622,105300,0,18000,18000,18000,18000,0
20230622,105200,0,18000,18000,18000,18000,0
20230622,105100,0,18000,18000,18000,18000,0
20230622,105000,0,18000,18000,18000,18000,0
20230622,104900,0,18000,18000,18000,18000,0
20230622,104800,0,18000,18000,18000,18000,0
20230622,104700,0,18000,18000,18000,18000,0
20230622,104600,0,18000,18000,18000,18000,0
20230622,104500,0,18000,18000,18000,18000,0
20230622,104400,0,18000,18000,18000,18000,0
20230622,104300,0,18000,18000,18000,18000,0
20230622,104200,0,18000,18000,18000,18000,0
20230622,104100,0,18000,18000,18000,18000,0
20230622,104000,0,18000,18000,18000,18000,0
20230622,103900,0,18000,18000,18000,18000,0
20230622,103800,0,18000,18000,18000,18000,0
20230622,103700,0,18000,18000,18000,18000,0
20230622,103600,0,18000,18000,18000,18000,0
20230622,103500,0,18000,18000,18000,18000,0
20230622,103400,0,18000,18000,18000,18000,0
20230622,103300,0,18000,18000,18000,18000,0
20230622,103200,0,18000,18000,18000,18000,0
20230622,103100,0,18000,18000,18000,18000,0
20230622,103000,0,18000,18000,18000,18000,0
20230622,102900,0,18000,18000,18000,18000,0
20230622,102800,0,18000,18000,18000,18000,0
20230622,102700,0,18000,18000,18000,18000,0
20230622,102600,0,18000,18000,18000,18000,0
20230622,102500,0,18000,18000,18000,18000,0
20230622,102400,0,18000,18000,18000,18000,0
20230622,102300,0,18000,18000,18000,18000,0
20230622,102200,0,18000,18000,18000,18000,0
20230622,102100,0,18000,18000,18000,18000,0
20230622,102000,0,18000,18000,18000,18000,0
20230622,101900,0,18000,18000,18000,18000,0
20230622,101800,0,18000,18000,18000,18000,0
20230622,101700,0,18000,18000,18000,18000,0
20230622,101600,0,18000,18000,18000,18000,0
20230622,101500,0,18000,18000,18000,18000,0
20230622,101400,0,18000,18000,18000,18000,0
20230622,101300,0,18000,18000,18000,18000,0
20230622,101200,0,18000,18000,18000,18000,0
20230622,101100,0,18000,18000,18000,18000,0
20230622,101000,0,18000,18000,18000,18000,0
20230622,100900,0,18000,18000,18000,18000,0
20230622,100800,0,18000,18000,18000,18000,0
20230622,100700,0,18000,18000,18000,18000,0
20230622,100600,0,18000,18000,18000,18000,0
20230622,100500,0,18000,18000,18000,18000,0
20230622,100400,0,18000,18000,18000,18000,0
20230622,100300,0,18000,18000,18000,18000,0
20230622,100200,0,18000,18000,18000,18000,0
20230622,100100,0,18000,18000,18000,18000,0
20230622,100000,0,18000,18000,18000,18000,0
20230622,095900,0,18000,18000,18000,18000,0
20230622,095800,0,18000,18000,18000,18000,0
20230622,095700,0,18000,18000,18000,18000,0
20230622,095600,0,18000,18000,18000,18000,0
20230622,095500,0,18000,18000,18000,18000,0
20230622,095400,0,18000,18000,18000,18000,0
20230622,095300,0,18000,18000,18000,18000,0
20230622,095200,0,18000,18000,18000,18000,0
20230622,095100,0,18000,18000,18000,18000,0
20230622,095000,0,18000,18000,18000,18000,0
20230622,094900,0,18000,18000,18000,18000,0
20230622,094800,0,18000,18000,18000,18000,0
20230622,094700,0,18000,18000,18000,18000,0
20230622,094600,0,18000,18000,18000,18000,0
20230622,094500,0,18000,18000,18000,18000,0
20230622,094400,0,18000,18000,18000,18000,0
20230622,094300,0,18000,18000,18000,18000,0
20230622,094200,0,18000,18000,18000,18000,0
20230622,094100,0,18000,18000,18000,18000,0
20230622,094000,0,18000,18000,18000,18000,0
20230622,093900,0,18000,18000,18000,18000,0
20230622,093800,0,18000,18000,18000,18000,0
20230622,093700,0,18000,18000,18000,18000,0
20230622,093600,0,18000,18000,18000,18000,0
20230622,093500,0,18000,18000,18000,18000,0
20230622,093400,0,18000,18000,18000,18000,0
20230622,093300,0,18000,18000,18000,18000,0
20230622,093200,0,18000,18000,18000,18000,0
20230622,093100,0,18000,18000,18000,18000,0
20230622,093000,0,18000,18000,18000,18000,0
20230622,092900,0,18000,18000,18000,18000,0
20230622,092800,0,18000,18000,18000,18000,0
20230622,092700,0,18000,18000,18000,18000,0
20230622,092600,0,18000,18000,18000,18000,0
20230622,092500,0,18000,18000,18000,18000,0
20230622,092400,0,18000,18000,18000,18000,0
20230622,092300,0,18000,18000,18000,18000,0
20230622,092200,0,18000,18000,18000,18000,0
20230622,092100,0,18000,18000,18000,18000,0
20230622,092000,0,18000,18000,18000,18000,0
20230622,091900,0,18000,18000,18000,18000,0
20230622,091800,0,18000,18000,18000,18000,0
20230622,091700,0,18000,18000,18000,18000,0
20230622,091600,0,18000,18000,18000,18000,0
20230622,091500,0,18000,18000,18000,18000,0
20230622,091400,0,18000,18000,18000,18000,0
20230622,091300,0,18000,18000,18000,18000,0
20230622,091200,0,18000,18000,18000,18000,0
20230622,091100,0,18000,18000,18000,18000,0
20230622,091000,0,18000,18000,18000,18000,0
20230622,090900,0,18000,18000,18000,18000,0
20230622,090800,0,18000,18000,18000,18000,0
20230622,090700,0,18000,18000,18000,18000,0
20230622,090600,0,18000,18000,18000,18000,0
20230622,090500,0,18000,18000,18000,18000,0
20230622,090400,0,18000,18000,18000,18000,0
20230622,090300,0,18000,18000,18000,18000,0
20230622,090200,0,18000,18000,18000,18000,0
20230622,090100,0,18000,18000,18000,18000,0
20230622,090000,0,18000,18000,18000,18000,0