KissMeData/388800/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,204600,2719940,2320,2320,2320,2320,11
20230629,204500,2719940,2320,2320,2320,2320,0
20230629,204400,2719940,2320,2320,2320,2320,0
20230629,204300,2719940,2320,2320,2320,2320,0
20230629,204200,2719940,2320,2320,2320,2320,0
20230629,204100,2719940,2320,2320,2320,2320,0
20230629,204000,2719940,2320,2320,2320,2320,0
20230629,203900,2719940,2320,2320,2320,2320,0
20230629,203800,2719940,2320,2320,2320,2320,0
20230629,203700,2719940,2320,2320,2320,2320,0
20230629,203600,2719940,2320,2320,2320,2320,0
20230629,203500,2719940,2320,2320,2320,2320,0
20230629,203400,2719940,2320,2320,2320,2320,0
20230629,203300,2719940,2320,2320,2320,2320,0
20230629,203200,2719940,2320,2320,2320,2320,0
20230629,203100,2719940,2320,2320,2320,2320,0
20230629,203000,2719940,2320,2320,2320,2320,0
20230629,202900,2719940,2320,2320,2320,2320,0
20230629,202800,2719940,2320,2320,2320,2320,0
20230629,202700,2719940,2320,2320,2320,2320,0
20230629,202600,2719940,2320,2320,2320,2320,0
20230629,202500,2719940,2320,2320,2320,2320,0
20230629,202400,2719940,2320,2320,2320,2320,0
20230629,202300,2719940,2320,2320,2320,2320,0
20230629,202200,2719940,2320,2320,2320,2320,0
20230629,202100,2719940,2320,2320,2320,2320,0
20230629,202000,2719940,2320,2320,2320,2320,0
20230629,201900,2719940,2320,2320,2320,2320,0
20230629,201800,2719940,2320,2320,2320,2320,0
20230629,201700,2719940,2320,2320,2320,2320,0
20230629,201600,2719940,2320,2320,2320,2320,11
20230629,201500,2719940,2320,2320,2320,2320,0
20230629,201400,2719940,2320,2320,2320,2320,0
20230629,201300,2719940,2320,2320,2320,2320,0
20230629,201200,2719940,2320,2320,2320,2320,0
20230629,201100,2719940,2320,2320,2320,2320,0
20230629,201000,2719940,2320,2320,2320,2320,0
20230629,200900,2719940,2320,2320,2320,2320,0
20230629,200800,2719940,2320,2320,2320,2320,0
20230629,200700,2719940,2320,2320,2320,2320,0
20230629,200600,2719940,2320,2320,2320,2320,0
20230629,200500,2719940,2320,2320,2320,2320,0
20230629,200400,2719940,2320,2320,2320,2320,0
20230629,200300,2719940,2320,2320,2320,2320,0
20230629,200200,2719940,2320,2320,2320,2320,0
20230629,200100,2719940,2320,2320,2320,2320,0
20230629,200000,2719940,2320,2320,2320,2320,0
20230629,195900,2719940,2320,2320,2320,2320,0
20230629,195800,2719940,2320,2320,2320,2320,0
20230629,195700,2719940,2320,2320,2320,2320,0
20230629,195600,2719940,2320,2320,2320,2320,0
20230629,195500,2719940,2320,2320,2320,2320,0
20230629,195400,2719940,2320,2320,2320,2320,0
20230629,195300,2719940,2320,2320,2320,2320,0
20230629,195200,2719940,2320,2320,2320,2320,0
20230629,195100,2719940,2320,2320,2320,2320,0
20230629,195000,2719940,2320,2320,2320,2320,0
20230629,194900,2719940,2320,2320,2320,2320,0
20230629,194800,2719940,2320,2320,2320,2320,0
20230629,194700,2719940,2320,2320,2320,2320,0
20230629,194600,2719940,2320,2320,2320,2320,11
20230629,194500,2719940,2320,2320,2320,2320,0
20230629,194400,2719940,2320,2320,2320,2320,0
20230629,194300,2719940,2320,2320,2320,2320,0
20230629,194200,2719940,2320,2320,2320,2320,0
20230629,194100,2719940,2320,2320,2320,2320,0
20230629,194000,2719940,2320,2320,2320,2320,0
20230629,193900,2719940,2320,2320,2320,2320,0
20230629,193800,2719940,2320,2320,2320,2320,0
20230629,193700,2719940,2320,2320,2320,2320,0
20230629,193600,2719940,2320,2320,2320,2320,0
20230629,193500,2719940,2320,2320,2320,2320,0
20230629,193400,2719940,2320,2320,2320,2320,0
20230629,193300,2719940,2320,2320,2320,2320,0
20230629,193200,2719940,2320,2320,2320,2320,0
20230629,193100,2719940,2320,2320,2320,2320,0
20230629,193000,2719940,2320,2320,2320,2320,0
20230629,192900,2719940,2320,2320,2320,2320,0
20230629,192800,2719940,2320,2320,2320,2320,0
20230629,192700,2719940,2320,2320,2320,2320,0
20230629,192600,2719940,2320,2320,2320,2320,0
20230629,192500,2719940,2320,2320,2320,2320,0
20230629,192400,2719940,2320,2320,2320,2320,0
20230629,192300,2719940,2320,2320,2320,2320,0
20230629,192200,2719940,2320,2320,2320,2320,0
20230629,192100,2719940,2320,2320,2320,2320,0
20230629,192000,2719940,2320,2320,2320,2320,0
20230629,191900,2719940,2320,2320,2320,2320,0
20230629,191800,2719940,2320,2320,2320,2320,0
20230629,191700,2719940,2320,2320,2320,2320,0
20230629,191600,2719940,2320,2320,2320,2320,11
20230629,191500,2719940,2320,2320,2320,2320,0
20230629,191400,2719940,2320,2320,2320,2320,0
20230629,191300,2719940,2320,2320,2320,2320,0
20230629,191200,2719940,2320,2320,2320,2320,0
20230629,191100,2719940,2320,2320,2320,2320,0
20230629,191000,2719940,2320,2320,2320,2320,0
20230629,190900,2719940,2320,2320,2320,2320,0
20230629,190800,2719940,2320,2320,2320,2320,0
20230629,190700,2719940,2320,2320,2320,2320,0
20230629,190600,2719940,2320,2320,2320,2320,0
20230629,190500,2719940,2320,2320,2320,2320,0
20230629,190400,2719940,2320,2320,2320,2320,0
20230629,190300,2719940,2320,2320,2320,2320,0
20230629,190200,2719940,2320,2320,2320,2320,0
20230629,190100,2719940,2320,2320,2320,2320,0
20230629,190000,2719940,2320,2320,2320,2320,0
20230629,185900,2719940,2320,2320,2320,2320,0
20230629,185800,2719940,2320,2320,2320,2320,0
20230629,185700,2719940,2320,2320,2320,2320,0
20230629,185600,2719940,2320,2320,2320,2320,0
20230629,185500,2719940,2320,2320,2320,2320,0
20230629,185400,2719940,2320,2320,2320,2320,0
20230629,185300,2719940,2320,2320,2320,2320,0
20230629,185200,2719940,2320,2320,2320,2320,0
20230629,185100,2719940,2320,2320,2320,2320,0
20230629,185000,2719940,2320,2320,2320,2320,0
20230629,184900,2719940,2320,2320,2320,2320,0
20230629,184800,2719940,2320,2320,2320,2320,0
20230629,184700,2719940,2320,2320,2320,2320,0
20230629,184600,2719940,2320,2320,2320,2320,11
20230629,184500,2719940,2320,2320,2320,2320,0
20230629,184400,2719940,2320,2320,2320,2320,0
20230629,184300,2719940,2320,2320,2320,2320,0
20230629,184200,2719940,2320,2320,2320,2320,0
20230629,184100,2719940,2320,2320,2320,2320,0
20230629,184000,2719940,2320,2320,2320,2320,0
20230629,183900,2719940,2320,2320,2320,2320,0
20230629,183800,2719940,2320,2320,2320,2320,0
20230629,183700,2719940,2320,2320,2320,2320,0
20230629,183600,2719940,2320,2320,2320,2320,0
20230629,183500,2719940,2320,2320,2320,2320,0
20230629,183400,2719940,2320,2320,2320,2320,0
20230629,183300,2719940,2320,2320,2320,2320,0
20230629,183200,2719940,2320,2320,2320,2320,0
20230629,183100,2719940,2320,2320,2320,2320,0
20230629,183000,2719940,2320,2320,2320,2320,0
20230629,182900,2719940,2320,2320,2320,2320,0
20230629,182800,2719940,2320,2320,2320,2320,0
20230629,182700,2719940,2320,2320,2320,2320,0
20230629,182600,2719940,2320,2320,2320,2320,0
20230629,182500,2719940,2320,2320,2320,2320,0
20230629,182400,2719940,2320,2320,2320,2320,0
20230629,182300,2719940,2320,2320,2320,2320,0
20230629,182200,2719940,2320,2320,2320,2320,0
20230629,182100,2719940,2320,2320,2320,2320,0
20230629,182000,2719940,2320,2320,2320,2320,0
20230629,181900,2719940,2320,2320,2320,2320,0
20230629,181800,2719940,2320,2320,2320,2320,0
20230629,181700,2719940,2320,2320,2320,2320,0
20230629,181600,2719940,2320,2320,2320,2320,11
20230629,181500,2719940,2320,2320,2320,2320,0
20230629,181400,2719940,2320,2320,2320,2320,0
20230629,181300,2719940,2320,2320,2320,2320,0
20230629,181200,2719940,2320,2320,2320,2320,0
20230629,181100,2719940,2320,2320,2320,2320,0
20230629,181000,2719940,2320,2320,2320,2320,0
20230629,180900,2719940,2320,2320,2320,2320,0
20230629,180800,2719940,2320,2320,2320,2320,0
20230629,180700,2719940,2320,2320,2320,2320,0
20230629,180600,2719940,2320,2320,2320,2320,0
20230629,180500,2719940,2320,2320,2320,2320,0
20230629,180400,2719940,2320,2320,2320,2320,0
20230629,180300,2719940,2320,2320,2320,2320,0
20230629,180200,2719940,2320,2320,2320,2320,0
20230629,180100,2719940,2320,2320,2320,2320,0
20230629,180000,2719940,2320,2320,2320,2320,0
20230629,175900,2719940,2320,2320,2320,2320,0
20230629,175800,2719940,2320,2320,2320,2320,0
20230629,175700,2719940,2320,2320,2320,2320,0
20230629,175600,2719940,2320,2320,2320,2320,0
20230629,175500,2719940,2320,2320,2320,2320,0
20230629,175400,2719940,2320,2320,2320,2320,0
20230629,175300,2719940,2320,2320,2320,2320,0
20230629,175200,2719940,2320,2320,2320,2320,0
20230629,175100,2719940,2320,2320,2320,2320,0
20230629,175000,2719940,2320,2320,2320,2320,0
20230629,174900,2719940,2320,2320,2320,2320,0
20230629,174800,2719940,2320,2320,2320,2320,0
20230629,174700,2719940,2320,2320,2320,2320,0
20230629,174600,2719940,2320,2320,2320,2320,11
20230629,174500,2719940,2320,2320,2320,2320,0
20230629,174400,2719940,2320,2320,2320,2320,0
20230629,174300,2719940,2320,2320,2320,2320,0
20230629,174200,2719940,2320,2320,2320,2320,0
20230629,174100,2719940,2320,2320,2320,2320,0
20230629,174000,2719940,2320,2320,2320,2320,0
20230629,173900,2719940,2320,2320,2320,2320,0
20230629,173800,2719940,2320,2320,2320,2320,0
20230629,173700,2719940,2320,2320,2320,2320,0
20230629,173600,2719940,2320,2320,2320,2320,0
20230629,173500,2719940,2320,2320,2320,2320,0
20230629,173400,2719940,2320,2320,2320,2320,0
20230629,173300,2719940,2320,2320,2320,2320,0
20230629,173200,2719940,2320,2320,2320,2320,0
20230629,173100,2719940,2320,2320,2320,2320,0
20230629,173000,2719940,2320,2320,2320,2320,0
20230629,172900,2719940,2320,2320,2320,2320,0
20230629,172800,2719940,2320,2320,2320,2320,0
20230629,172700,2719940,2320,2320,2320,2320,0
20230629,172600,2719940,2320,2320,2320,2320,0
20230629,172500,2719940,2320,2320,2320,2320,0
20230629,172400,2719940,2320,2320,2320,2320,0
20230629,172300,2719940,2320,2320,2320,2320,0
20230629,172200,2719940,2320,2320,2320,2320,0
20230629,172100,2719940,2320,2320,2320,2320,0
20230629,172000,2719940,2320,2320,2320,2320,0
20230629,171900,2719940,2320,2320,2320,2320,0
20230629,171800,2719940,2320,2320,2320,2320,0
20230629,171700,2719940,2320,2320,2320,2320,0
20230629,171600,2719940,2320,2320,2320,2320,11
20230629,171500,2719940,2320,2320,2320,2320,0
20230629,171400,2719940,2320,2320,2320,2320,0
20230629,171300,2719940,2320,2320,2320,2320,0
20230629,171200,2719940,2320,2320,2320,2320,0
20230629,171100,2719940,2320,2320,2320,2320,0
20230629,171000,2719940,2320,2320,2320,2320,0
20230629,170900,2719940,2320,2320,2320,2320,0
20230629,170800,2719940,2320,2320,2320,2320,0
20230629,170700,2719940,2320,2320,2320,2320,0
20230629,170600,2719940,2320,2320,2320,2320,0
20230629,170500,2719940,2320,2320,2320,2320,0
20230629,170400,2719940,2320,2320,2320,2320,0
20230629,170300,2719940,2320,2320,2320,2320,0
20230629,170200,2719940,2320,2320,2320,2320,0
20230629,170100,2719940,2320,2320,2320,2320,0
20230629,170000,2719940,2320,2320,2320,2320,0
20230629,165900,2719940,2320,2320,2320,2320,0
20230629,165800,2719940,2320,2320,2320,2320,0
20230629,165700,2719940,2320,2320,2320,2320,0
20230629,165600,2719940,2320,2320,2320,2320,0
20230629,165500,2719940,2320,2320,2320,2320,0
20230629,165400,2719940,2320,2320,2320,2320,0
20230629,165300,2719940,2320,2320,2320,2320,0
20230629,165200,2719940,2320,2320,2320,2320,0
20230629,165100,2719940,2320,2320,2320,2320,0
20230629,165000,2719940,2320,2320,2320,2320,0
20230629,164900,2719940,2320,2320,2320,2320,0
20230629,164800,2719940,2320,2320,2320,2320,0
20230629,164700,2719940,2320,2320,2320,2320,0
20230629,164600,2719940,2320,2320,2320,2320,11
20230629,164500,2719940,2320,2320,2320,2320,0
20230629,164400,2719940,2320,2320,2320,2320,0
20230629,164300,2719940,2320,2320,2320,2320,0
20230629,164200,2719940,2320,2320,2320,2320,0
20230629,164100,2719940,2320,2320,2320,2320,0
20230629,164000,2719940,2320,2320,2320,2320,0
20230629,163900,2719940,2320,2320,2320,2320,0
20230629,163800,2719940,2320,2320,2320,2320,0
20230629,163700,2719940,2320,2320,2320,2320,0
20230629,163600,2719940,2320,2320,2320,2320,0
20230629,163500,2719940,2320,2320,2320,2320,0
20230629,163400,2719940,2320,2320,2320,2320,0
20230629,163300,2719940,2320,2320,2320,2320,0
20230629,163200,2719940,2320,2320,2320,2320,0
20230629,163100,2719940,2320,2320,2320,2320,0
20230629,163000,2719940,2320,2320,2320,2320,0
20230629,162900,2719940,2320,2320,2320,2320,0
20230629,162800,2719940,2320,2320,2320,2320,0
20230629,162700,2719940,2320,2320,2320,2320,0
20230629,162600,2719940,2320,2320,2320,2320,0
20230629,162500,2719940,2320,2320,2320,2320,0
20230629,162400,2719940,2320,2320,2320,2320,0
20230629,162300,2719940,2320,2320,2320,2320,0
20230629,162200,2719940,2320,2320,2320,2320,0
20230629,162100,2719940,2320,2320,2320,2320,0
20230629,162000,2719940,2320,2320,2320,2320,0
20230629,161900,2719940,2320,2320,2320,2320,0
20230629,161800,2719940,2320,2320,2320,2320,0
20230629,161700,2719940,2320,2320,2320,2320,0
20230629,161600,2719940,2320,2320,2320,2320,11
20230629,161500,2719940,2320,2320,2320,2320,0
20230629,161400,2719940,2320,2320,2320,2320,0
20230629,161300,2719940,2320,2320,2320,2320,0
20230629,161200,2719940,2320,2320,2320,2320,0
20230629,161100,2719940,2320,2320,2320,2320,0
20230629,161000,2719940,2320,2320,2320,2320,0
20230629,160900,2719940,2320,2320,2320,2320,0
20230629,160800,2719940,2320,2320,2320,2320,0
20230629,160700,2719940,2320,2320,2320,2320,0
20230629,160600,2719940,2320,2320,2320,2320,0
20230629,160500,2719940,2320,2320,2320,2320,0
20230629,160400,2719940,2320,2320,2320,2320,0
20230629,160300,2719940,2320,2320,2320,2320,0
20230629,160200,2719940,2320,2320,2320,2320,0
20230629,160100,2719940,2320,2320,2320,2320,0
20230629,160000,2719940,2320,2320,2320,2320,0
20230629,155900,2719940,2320,2320,2320,2320,0
20230629,155800,2719940,2320,2320,2320,2320,0
20230629,155700,2719940,2320,2320,2320,2320,0
20230629,155600,2719940,2320,2320,2320,2320,0
20230629,155500,2719940,2320,2320,2320,2320,0
20230629,155400,2719940,2320,2320,2320,2320,0
20230629,155300,2719940,2320,2320,2320,2320,0
20230629,155200,2719940,2320,2320,2320,2320,0
20230629,155100,2719940,2320,2320,2320,2320,0
20230629,155000,2719940,2320,2320,2320,2320,0
20230629,154900,2719940,2320,2320,2320,2320,0
20230629,154800,2719940,2320,2320,2320,2320,0
20230629,154700,2719940,2320,2320,2320,2320,0
20230629,154600,2719940,2320,2320,2320,2320,11
20230629,154500,2719940,2320,2320,2320,2320,0
20230629,154400,2719940,2320,2320,2320,2320,0
20230629,154300,2719940,2320,2320,2320,2320,0
20230629,154200,2719940,2320,2320,2320,2320,0
20230629,154100,2719940,2320,2320,2320,2320,0
20230629,154000,2719940,2320,2320,2320,2320,0
20230629,153900,2719940,2320,2320,2320,2320,0
20230629,153800,2719940,2320,2320,2320,2320,0
20230629,153700,2719940,2320,2320,2320,2320,0
20230629,153600,2719940,2320,2320,2320,2320,0
20230629,153500,2719940,2320,2320,2320,2320,0
20230629,153400,2719940,2320,2320,2320,2320,0
20230629,153300,2719940,2320,2320,2320,2320,0
20230629,153200,2719940,2320,2320,2320,2320,0
20230629,153100,2719940,2320,2320,2320,2320,0
20230629,153000,2719940,2320,2320,2320,2320,11
20230629,152900,2694420,2320,2320,2320,2320,0
20230629,152800,2694420,2320,2320,2320,2320,0
20230629,152700,2694420,2320,2320,2320,2320,0
20230629,152600,2694420,2320,2320,2320,2320,0
20230629,152500,2694420,2320,2320,2320,2320,0
20230629,152400,2694420,2320,2320,2320,2320,0
20230629,152300,2694420,2320,2320,2320,2320,0
20230629,152200,2694420,2320,2320,2320,2320,0
20230629,152100,2694420,2320,2320,2320,2320,0
20230629,152000,2694420,2320,2320,2320,2320,0
20230629,151900,2694420,2320,2320,2320,2320,0
20230629,151800,2694420,2320,2320,2320,2320,0
20230629,151700,2694420,2320,2320,2320,2320,0
20230629,151600,2694420,2320,2320,2320,2320,0
20230629,151500,2694420,2320,2320,2320,2320,0
20230629,151400,2694420,2320,2320,2320,2320,0
20230629,151300,2694420,2320,2320,2320,2320,0
20230629,151200,2694420,2320,2320,2320,2320,0
20230629,151100,2694420,2320,2320,2320,2320,0
20230629,151000,2694420,2320,2320,2320,2320,0
20230629,150900,2694420,2320,2320,2320,2320,0
20230629,150800,2694420,2320,2320,2320,2320,0
20230629,150700,2694420,2320,2320,2320,2320,0
20230629,150600,2694420,2320,2320,2320,2320,0
20230629,150500,2694420,2320,2320,2320,2320,0
20230629,150400,2694420,2320,2320,2320,2320,0
20230629,150300,2694420,2320,2320,2320,2320,0
20230629,150200,2694420,2320,2320,2320,2320,0
20230629,150100,2694420,2320,2320,2320,2320,0
20230629,150000,2694420,2320,2320,2320,2320,0
20230629,145900,2694420,2320,2320,2320,2320,0
20230629,145800,2694420,2320,2320,2320,2320,0
20230629,145700,2694420,2320,2320,2320,2320,0
20230629,145600,2694420,2320,2320,2320,2320,0
20230629,145500,2694420,2320,2320,2320,2320,0
20230629,145400,2694420,2320,2320,2320,2320,0
20230629,145300,2694420,2320,2320,2320,2320,0
20230629,145200,2694420,2320,2320,2320,2320,0
20230629,145100,2694420,2320,2320,2320,2320,0
20230629,145000,2694420,2320,2320,2320,2320,0
20230629,144900,2694420,2320,2320,2320,2320,0
20230629,144800,2694420,2320,2320,2320,2320,0
20230629,144700,2694420,2320,2320,2320,2320,0
20230629,144600,2694420,2320,2320,2320,2320,0
20230629,144500,2694420,2320,2320,2320,2320,0
20230629,144400,2694420,2320,2320,2320,2320,0
20230629,144300,2694420,2320,2320,2320,2320,0
20230629,144200,2694420,2320,2320,2320,2320,0
20230629,144100,2694420,2320,2320,2320,2320,0
20230629,144000,2694420,2320,2320,2320,2320,0
20230629,143900,2694420,2320,2320,2320,2320,0
20230629,143800,2694420,2320,2320,2320,2320,0
20230629,143700,2694420,2320,2320,2320,2320,0
20230629,143600,2694420,2320,2320,2320,2320,0
20230629,143500,2694420,2320,2320,2320,2320,1
20230629,143400,2692100,2310,2310,2310,2310,0
20230629,143300,2692100,2310,2310,2310,2310,0
20230629,143200,2692100,2310,2310,2310,2310,0
20230629,143100,2692100,2310,2310,2310,2310,0
20230629,143000,2692100,2310,2310,2310,2310,61
20230629,142900,2551190,2300,2300,2300,2300,0
20230629,142800,2551190,2300,2300,2300,2300,0
20230629,142700,2551190,2300,2300,2300,2300,0
20230629,142600,2551190,2300,2300,2300,2300,0
20230629,142500,2551190,2300,2300,2300,2300,0
20230629,142400,2551190,2300,2300,2300,2300,0
20230629,142300,2551190,2300,2300,2300,2300,0
20230629,142200,2551190,2300,2300,2300,2300,0
20230629,142100,2551190,2300,2300,2300,2300,0
20230629,142000,2551190,2300,2300,2300,2300,0
20230629,141900,2551190,2300,2300,2300,2300,0
20230629,141800,2551190,2300,2300,2300,2300,0
20230629,141700,2551190,2300,2300,2300,2300,0
20230629,141600,2551190,2300,2300,2300,2300,0
20230629,141500,2551190,2300,2300,2300,2300,0
20230629,141400,2551190,2300,2300,2300,2300,0
20230629,141300,2551190,2300,2300,2300,2300,0
20230629,141200,2551190,2300,2300,2300,2300,0
20230629,141100,2551190,2300,2300,2300,2300,0
20230629,141000,2551190,2300,2300,2300,2300,0
20230629,140900,2551190,2300,2300,2300,2300,0
20230629,140800,2551190,2300,2300,2300,2300,0
20230629,140700,2551190,2300,2300,2300,2300,0
20230629,140600,2551190,2300,2300,2300,2300,0
20230629,140500,2551190,2300,2300,2300,2300,0
20230629,140400,2551190,2300,2300,2300,2300,0
20230629,140300,2551190,2300,2310,2310,2300,1101
20230629,140200,13865,2315,2315,2315,2315,0
20230629,140100,13865,2315,2315,2315,2315,0
20230629,140000,13865,2315,2315,2315,2315,0
20230629,135900,13865,2315,2315,2315,2315,0
20230629,135800,13865,2315,2315,2315,2315,0
20230629,135700,13865,2315,2315,2315,2315,0
20230629,135600,13865,2315,2315,2315,2315,0
20230629,135500,13865,2315,2315,2315,2315,0
20230629,135400,13865,2315,2315,2315,2315,0
20230629,135300,13865,2315,2315,2315,2315,0
20230629,135200,13865,2315,2315,2315,2315,0
20230629,135100,13865,2315,2315,2315,2315,0
20230629,135000,13865,2315,2315,2315,2315,0
20230629,134900,13865,2315,2315,2315,2315,0
20230629,134800,13865,2315,2315,2315,2315,0
20230629,134700,13865,2315,2315,2315,2315,0
20230629,134600,13865,2315,2315,2315,2315,0
20230629,134500,13865,2315,2315,2315,2315,0
20230629,134400,13865,2315,2315,2315,2315,0
20230629,134300,13865,2315,2315,2315,2315,0
20230629,134200,13865,2315,2315,2315,2315,0
20230629,134100,13865,2315,2315,2315,2315,0
20230629,134000,13865,2315,2315,2315,2315,0
20230629,133900,13865,2315,2315,2315,2315,0
20230629,133800,13865,2315,2315,2315,2315,0
20230629,133700,13865,2315,2315,2315,2315,0
20230629,133600,13865,2315,2315,2315,2315,0
20230629,133500,13865,2315,2315,2315,2315,0
20230629,133400,13865,2315,2315,2315,2315,0
20230629,133300,13865,2315,2315,2315,2315,0
20230629,133200,13865,2315,2315,2315,2315,0
20230629,133100,13865,2315,2315,2315,2315,0
20230629,133000,13865,2315,2315,2315,2315,0
20230629,132900,13865,2315,2315,2315,2315,0
20230629,132800,13865,2315,2315,2315,2315,0
20230629,132700,13865,2315,2315,2315,2315,0
20230629,132600,13865,2315,2315,2315,2315,0
20230629,132500,13865,2315,2315,2315,2315,0
20230629,132400,13865,2315,2315,2315,2315,0
20230629,132300,13865,2315,2315,2315,2315,0
20230629,132200,13865,2315,2315,2315,2315,0
20230629,132100,13865,2315,2315,2315,2315,0
20230629,132000,13865,2315,2315,2315,2315,3
20230629,131900,6920,2320,2320,2320,2320,0
20230629,131800,6920,2320,2320,2320,2320,0
20230629,131700,6920,2320,2320,2320,2320,0
20230629,131600,6920,2320,2320,2320,2320,0
20230629,131500,6920,2320,2320,2320,2320,0
20230629,131400,6920,2320,2320,2320,2320,0
20230629,131300,6920,2320,2320,2320,2320,0
20230629,131200,6920,2320,2320,2320,2320,0
20230629,131100,6920,2320,2320,2320,2320,0
20230629,131000,6920,2320,2320,2320,2320,0
20230629,130900,6920,2320,2320,2320,2320,0
20230629,130800,6920,2320,2320,2320,2320,0
20230629,130700,6920,2320,2320,2320,2320,0
20230629,130600,6920,2320,2320,2320,2320,0
20230629,130500,6920,2320,2320,2320,2320,0
20230629,130400,6920,2320,2320,2320,2320,0
20230629,130300,6920,2320,2320,2320,2320,0
20230629,130200,6920,2320,2320,2320,2320,0
20230629,130100,6920,2320,2320,2320,2320,0
20230629,130000,6920,2320,2320,2320,2320,0
20230629,125900,6920,2320,2320,2320,2320,0
20230629,125800,6920,2320,2320,2320,2320,0
20230629,125700,6920,2320,2320,2320,2320,0
20230629,125600,6920,2320,2320,2320,2320,0
20230629,125500,6920,2320,2320,2320,2320,0
20230629,125400,6920,2320,2320,2320,2320,0
20230629,125300,6920,2320,2320,2320,2320,0
20230629,125200,6920,2320,2320,2320,2320,0
20230629,125100,6920,2320,2320,2320,2320,0
20230629,125000,6920,2320,2320,2320,2320,0
20230629,124900,6920,2320,2320,2320,2320,0
20230629,124800,6920,2320,2320,2320,2320,0
20230629,124700,6920,2320,2320,2320,2320,0
20230629,124600,6920,2320,2320,2320,2320,0
20230629,124500,6920,2320,2320,2320,2320,0
20230629,124400,6920,2320,2320,2320,2320,0
20230629,124300,6920,2320,2320,2320,2320,0
20230629,124200,6920,2320,2320,2320,2320,0
20230629,124100,6920,2320,2320,2320,2320,0
20230629,124000,6920,2320,2320,2320,2320,0
20230629,123900,6920,2320,2320,2320,2320,0
20230629,123800,6920,2320,2320,2320,2320,0
20230629,123700,6920,2320,2320,2320,2320,0
20230629,123600,6920,2320,2320,2320,2320,0
20230629,123500,6920,2320,2320,2320,2320,0
20230629,123400,6920,2320,2320,2320,2320,0
20230629,123300,6920,2320,2320,2320,2320,0
20230629,123200,6920,2320,2320,2320,2320,0
20230629,123100,6920,2320,2320,2320,2320,0
20230629,123000,6920,2320,2320,2320,2320,0
20230629,122900,6920,2320,2320,2320,2320,0
20230629,122800,6920,2320,2320,2320,2320,0
20230629,122700,6920,2320,2320,2320,2320,0
20230629,122600,6920,2320,2320,2320,2320,0
20230629,122500,6920,2320,2320,2320,2320,0
20230629,122400,6920,2320,2320,2320,2320,0
20230629,122300,6920,2320,2320,2320,2320,0
20230629,122200,6920,2320,2320,2320,2320,0
20230629,122100,6920,2320,2320,2320,2320,0
20230629,122000,6920,2320,2320,2320,2320,0
20230629,121900,6920,2320,2320,2320,2320,0
20230629,121800,6920,2320,2320,2320,2320,0
20230629,121700,6920,2320,2320,2320,2320,0
20230629,121600,6920,2320,2320,2320,2320,0
20230629,121500,6920,2320,2320,2320,2320,0
20230629,121400,6920,2320,2320,2320,2320,0
20230629,121300,6920,2320,2320,2320,2320,0
20230629,121200,6920,2320,2320,2320,2320,0
20230629,121100,6920,2320,2320,2320,2320,0
20230629,121000,6920,2320,2320,2320,2320,0
20230629,120900,6920,2320,2320,2320,2320,0
20230629,120800,6920,2320,2320,2320,2320,0
20230629,120700,6920,2320,2320,2320,2320,0
20230629,120600,6920,2320,2320,2320,2320,0
20230629,120500,6920,2320,2320,2320,2320,0
20230629,120400,6920,2320,2320,2320,2320,0
20230629,120300,6920,2320,2320,2320,2320,0
20230629,120200,6920,2320,2320,2320,2320,0
20230629,120100,6920,2320,2320,2320,2320,0
20230629,120000,6920,2320,2320,2320,2320,0
20230629,115900,6920,2320,2320,2320,2320,0
20230629,115800,6920,2320,2320,2320,2320,0
20230629,115700,6920,2320,2320,2320,2320,0
20230629,115600,6920,2320,2320,2320,2320,0
20230629,115500,6920,2320,2320,2320,2320,0
20230629,115400,6920,2320,2320,2320,2320,0
20230629,115300,6920,2320,2320,2320,2320,0
20230629,115200,6920,2320,2320,2320,2320,0
20230629,115100,6920,2320,2320,2320,2320,0
20230629,115000,6920,2320,2320,2320,2320,0
20230629,114900,6920,2320,2320,2320,2320,0
20230629,114800,6920,2320,2320,2320,2320,0
20230629,114700,6920,2320,2320,2320,2320,0
20230629,114600,6920,2320,2320,2320,2320,0
20230629,114500,6920,2320,2320,2320,2320,0
20230629,114400,6920,2320,2320,2320,2320,0
20230629,114300,6920,2320,2320,2320,2320,0
20230629,114200,6920,2320,2320,2320,2320,0
20230629,114100,6920,2320,2320,2320,2320,0
20230629,114000,6920,2320,2320,2320,2320,0
20230629,113900,6920,2320,2320,2320,2320,0
20230629,113800,6920,2320,2320,2320,2320,0
20230629,113700,6920,2320,2320,2320,2320,0
20230629,113600,6920,2320,2320,2320,2320,0
20230629,113500,6920,2320,2320,2320,2320,0
20230629,113400,6920,2320,2320,2320,2320,0
20230629,113300,6920,2320,2320,2320,2320,0
20230629,113200,6920,2320,2320,2320,2320,0
20230629,113100,6920,2320,2320,2320,2320,0
20230629,113000,6920,2320,2320,2320,2320,0
20230629,112900,6920,2320,2320,2320,2320,0
20230629,112800,6920,2320,2320,2320,2320,0
20230629,112700,6920,2320,2320,2320,2320,0
20230629,112600,6920,2320,2320,2320,2320,0
20230629,112500,6920,2320,2320,2320,2320,0
20230629,112400,6920,2320,2320,2320,2320,0
20230629,112300,6920,2320,2320,2320,2320,0
20230629,112200,6920,2320,2320,2320,2320,0
20230629,112100,6920,2320,2320,2320,2320,0
20230629,112000,6920,2320,2320,2320,2320,0
20230629,111900,6920,2320,2320,2320,2320,0
20230629,111800,6920,2320,2320,2320,2320,0
20230629,111700,6920,2320,2320,2320,2320,0
20230629,111600,6920,2320,2320,2320,2320,0
20230629,111500,6920,2320,2320,2320,2320,0
20230629,111400,6920,2320,2320,2320,2320,0
20230629,111300,6920,2320,2320,2320,2320,0
20230629,111200,6920,2320,2320,2320,2320,0
20230629,111100,6920,2320,2320,2320,2320,0
20230629,111000,6920,2320,2320,2320,2320,0
20230629,110900,6920,2320,2320,2320,2320,0
20230629,110800,6920,2320,2320,2320,2320,0
20230629,110700,6920,2320,2320,2320,2320,0
20230629,110600,6920,2320,2320,2320,2320,0
20230629,110500,6920,2320,2320,2320,2320,0
20230629,110400,6920,2320,2320,2320,2320,0
20230629,110300,6920,2320,2320,2320,2320,0
20230629,110200,6920,2320,2320,2320,2320,0
20230629,110100,6920,2320,2320,2320,2320,0
20230629,110000,6920,2320,2320,2320,2320,0
20230629,105900,6920,2320,2320,2320,2320,0
20230629,105800,6920,2320,2320,2320,2320,0
20230629,105700,6920,2320,2320,2320,2320,0
20230629,105600,6920,2320,2320,2320,2320,0
20230629,105500,6920,2320,2320,2320,2320,0
20230629,105400,6920,2320,2320,2320,2320,0
20230629,105300,6920,2320,2320,2320,2320,0
20230629,105200,6920,2320,2320,2320,2320,0
20230629,105100,6920,2320,2320,2320,2320,0
20230629,105000,6920,2320,2320,2320,2320,0
20230629,104900,6920,2320,2320,2320,2320,0
20230629,104800,6920,2320,2320,2320,2320,0
20230629,104700,6920,2320,2320,2320,2320,0
20230629,104600,6920,2320,2320,2320,2320,0
20230629,104500,6920,2320,2320,2320,2320,0
20230629,104400,6920,2320,2320,2320,2320,0
20230629,104300,6920,2320,2320,2320,2320,0
20230629,104200,6920,2320,2320,2320,2320,0
20230629,104100,6920,2320,2320,2320,2320,0
20230629,104000,6920,2320,2320,2320,2320,0
20230629,103900,6920,2320,2320,2320,2320,0
20230629,103800,6920,2320,2320,2320,2320,0
20230629,103700,6920,2320,2320,2320,2320,0
20230629,103600,6920,2320,2320,2320,2320,0
20230629,103500,6920,2320,2320,2320,2320,0
20230629,103400,6920,2320,2320,2320,2320,0
20230629,103300,6920,2320,2320,2320,2320,0
20230629,103200,6920,2320,2320,2320,2320,0
20230629,103100,6920,2320,2320,2320,2320,0
20230629,103000,6920,2320,2320,2320,2320,0
20230629,102900,6920,2320,2320,2320,2320,0
20230629,102800,6920,2320,2320,2320,2320,0
20230629,102700,6920,2320,2320,2320,2320,0
20230629,102600,6920,2320,2320,2320,2320,0
20230629,102500,6920,2320,2320,2320,2320,0
20230629,102400,6920,2320,2320,2320,2320,0
20230629,102300,6920,2320,2320,2320,2320,0
20230629,102200,6920,2320,2320,2320,2320,0
20230629,102100,6920,2320,2320,2320,2320,0
20230629,102000,6920,2320,2320,2320,2320,0
20230629,101900,6920,2320,2320,2320,2320,0
20230629,101800,6920,2320,2320,2320,2320,0
20230629,101700,6920,2320,2320,2320,2320,0
20230629,101600,6920,2320,2320,2320,2320,0
20230629,101500,6920,2320,2320,2320,2320,0
20230629,101400,6920,2320,2320,2320,2320,0
20230629,101300,6920,2320,2320,2320,2320,0
20230629,101200,6920,2320,2320,2320,2320,0
20230629,101100,6920,2320,2320,2320,2320,0
20230629,101000,6920,2320,2320,2320,2320,0
20230629,100900,6920,2320,2320,2320,2320,0
20230629,100800,6920,2320,2320,2320,2320,0
20230629,100700,6920,2320,2320,2320,2320,0
20230629,100600,6920,2320,2320,2320,2320,0
20230629,100500,6920,2320,2320,2320,2320,0
20230629,100400,6920,2320,2320,2320,2320,0
20230629,100300,6920,2320,2320,2320,2320,0
20230629,100200,6920,2320,2320,2320,2320,0
20230629,100100,6920,2320,2320,2320,2320,0
20230629,100000,6920,2320,2320,2320,2320,0
20230629,095900,6920,2320,2320,2320,2320,0
20230629,095800,6920,2320,2320,2320,2320,0
20230629,095700,6920,2320,2320,2320,2320,0
20230629,095600,6920,2320,2320,2320,2320,0
20230629,095500,6920,2320,2320,2320,2320,0
20230629,095400,6920,2320,2320,2320,2320,0
20230629,095300,6920,2320,2320,2320,2320,0
20230629,095200,6920,2320,2320,2320,2320,0
20230629,095100,6920,2320,2320,2320,2320,0
20230629,095000,6920,2320,2320,2320,2320,0
20230629,094900,6920,2320,2320,2320,2320,0
20230629,094800,6920,2320,2320,2320,2320,0
20230629,094700,6920,2320,2320,2320,2320,0
20230629,094600,6920,2320,2320,2320,2320,0
20230629,094500,6920,2320,2320,2320,2320,0
20230629,094400,6920,2320,2320,2320,2320,0
20230629,094300,6920,2320,2320,2320,2320,0
20230629,094200,6920,2320,2320,2320,2320,0
20230629,094100,6920,2320,2320,2320,2320,0
20230629,094000,6920,2320,2320,2320,2320,0
20230629,093900,6920,2320,2320,2320,2320,0
20230629,093800,6920,2320,2320,2320,2320,0
20230629,093700,6920,2320,2320,2320,2320,0
20230629,093600,6920,2320,2320,2320,2320,0
20230629,093500,6920,2320,2320,2320,2320,0
20230629,093400,6920,2320,2320,2320,2320,0
20230629,093300,6920,2320,2320,2320,2320,0
20230629,093200,6920,2320,2300,2320,2300,2
20230629,093100,2300,2300,2300,2300,2300,0
20230629,093000,2300,2300,2300,2300,2300,0
20230629,092900,2300,2300,2300,2300,2300,0
20230629,092800,2300,2300,2300,2300,2300,0
20230629,092700,2300,2300,2300,2300,2300,0
20230629,092600,2300,2300,2300,2300,2300,0
20230629,092500,2300,2300,2300,2300,2300,0
20230629,092400,2300,2300,2300,2300,2300,0
20230629,092300,2300,2300,2300,2300,2300,0
20230629,092200,2300,2300,2300,2300,2300,0
20230629,092100,2300,2300,2300,2300,2300,1
20230629,092000,0,2300,2300,2300,2300,0
20230629,091900,0,2300,2300,2300,2300,0
20230629,091800,0,2300,2300,2300,2300,0
20230629,091700,0,2300,2300,2300,2300,0
20230629,091600,0,2300,2300,2300,2300,0
20230629,091500,0,2300,2300,2300,2300,0
20230629,091400,0,2300,2300,2300,2300,0
20230629,091300,0,2300,2300,2300,2300,0
20230629,091200,0,2300,2300,2300,2300,0
20230629,091100,0,2300,2300,2300,2300,0
20230629,091000,0,2300,2300,2300,2300,0
20230629,090900,0,2300,2300,2300,2300,0
20230629,090800,0,2300,2300,2300,2300,0
20230629,090700,0,2300,2300,2300,2300,0
20230629,090600,0,2300,2300,2300,2300,0
20230629,090500,0,2300,2300,2300,2300,0
20230629,090400,0,2300,2300,2300,2300,0
20230629,090300,0,2300,2300,2300,2300,0
20230629,090200,0,2300,2300,2300,2300,0
20230629,090100,0,2300,2300,2300,2300,0
20230629,090000,0,2300,2300,2300,2300,0