KissMeData/116100/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192300,27827,1600,1600,1600,1600,10
20230620,192200,27827,1600,1600,1600,1600,0
20230620,192100,27827,1600,1600,1600,1600,0
20230620,192000,27827,1600,1600,1600,1600,0
20230620,191900,27827,1600,1600,1600,1600,0
20230620,191800,27827,1600,1600,1600,1600,0
20230620,191700,27827,1600,1600,1600,1600,0
20230620,191600,27827,1600,1600,1600,1600,0
20230620,191500,27827,1600,1600,1600,1600,0
20230620,191400,27827,1600,1600,1600,1600,0
20230620,191300,27827,1600,1600,1600,1600,0
20230620,191200,27827,1600,1600,1600,1600,0
20230620,191100,27827,1600,1600,1600,1600,0
20230620,191000,27827,1600,1600,1600,1600,0
20230620,190900,27827,1600,1600,1600,1600,0
20230620,190800,27827,1600,1600,1600,1600,0
20230620,190700,27827,1600,1600,1600,1600,0
20230620,190600,27827,1600,1600,1600,1600,0
20230620,190500,27827,1600,1600,1600,1600,0
20230620,190400,27827,1600,1600,1600,1600,0
20230620,190300,27827,1600,1600,1600,1600,0
20230620,190200,27827,1600,1600,1600,1600,0
20230620,190100,27827,1600,1600,1600,1600,0
20230620,190000,27827,1600,1600,1600,1600,0
20230620,185900,27827,1600,1600,1600,1600,0
20230620,185800,27827,1600,1600,1600,1600,0
20230620,185700,27827,1600,1600,1600,1600,0
20230620,185600,27827,1600,1600,1600,1600,0
20230620,185500,27827,1600,1600,1600,1600,0
20230620,185400,27827,1600,1600,1600,1600,0
20230620,185300,27827,1600,1600,1600,1600,10
20230620,185200,27827,1600,1600,1600,1600,0
20230620,185100,27827,1600,1600,1600,1600,0
20230620,185000,27827,1600,1600,1600,1600,0
20230620,184900,27827,1600,1600,1600,1600,0
20230620,184800,27827,1600,1600,1600,1600,0
20230620,184700,27827,1600,1600,1600,1600,0
20230620,184600,27827,1600,1600,1600,1600,0
20230620,184500,27827,1600,1600,1600,1600,0
20230620,184400,27827,1600,1600,1600,1600,0
20230620,184300,27827,1600,1600,1600,1600,0
20230620,184200,27827,1600,1600,1600,1600,0
20230620,184100,27827,1600,1600,1600,1600,0
20230620,184000,27827,1600,1600,1600,1600,0
20230620,183900,27827,1600,1600,1600,1600,0
20230620,183800,27827,1600,1600,1600,1600,0
20230620,183700,27827,1600,1600,1600,1600,0
20230620,183600,27827,1600,1600,1600,1600,0
20230620,183500,27827,1600,1600,1600,1600,0
20230620,183400,27827,1600,1600,1600,1600,0
20230620,183300,27827,1600,1600,1600,1600,0
20230620,183200,27827,1600,1600,1600,1600,0
20230620,183100,27827,1600,1600,1600,1600,0
20230620,183000,27827,1600,1600,1600,1600,0
20230620,182900,27827,1600,1600,1600,1600,0
20230620,182800,27827,1600,1600,1600,1600,0
20230620,182700,27827,1600,1600,1600,1600,0
20230620,182600,27827,1600,1600,1600,1600,0
20230620,182500,27827,1600,1600,1600,1600,0
20230620,182400,27827,1600,1600,1600,1600,0
20230620,182300,27827,1600,1600,1600,1600,10
20230620,182200,27827,1600,1600,1600,1600,0
20230620,182100,27827,1600,1600,1600,1600,0
20230620,182000,27827,1600,1600,1600,1600,0
20230620,181900,27827,1600,1600,1600,1600,0
20230620,181800,27827,1600,1600,1600,1600,0
20230620,181700,27827,1600,1600,1600,1600,0
20230620,181600,27827,1600,1600,1600,1600,0
20230620,181500,27827,1600,1600,1600,1600,0
20230620,181400,27827,1600,1600,1600,1600,0
20230620,181300,27827,1600,1600,1600,1600,0
20230620,181200,27827,1600,1600,1600,1600,0
20230620,181100,27827,1600,1600,1600,1600,0
20230620,181000,27827,1600,1600,1600,1600,0
20230620,180900,27827,1600,1600,1600,1600,0
20230620,180800,27827,1600,1600,1600,1600,0
20230620,180700,27827,1600,1600,1600,1600,0
20230620,180600,27827,1600,1600,1600,1600,0
20230620,180500,27827,1600,1600,1600,1600,0
20230620,180400,27827,1600,1600,1600,1600,0
20230620,180300,27827,1600,1600,1600,1600,0
20230620,180200,27827,1600,1600,1600,1600,0
20230620,180100,27827,1600,1600,1600,1600,0
20230620,180000,27827,1600,1600,1600,1600,0
20230620,175900,27827,1600,1600,1600,1600,0
20230620,175800,27827,1600,1600,1600,1600,0
20230620,175700,27827,1600,1600,1600,1600,0
20230620,175600,27827,1600,1600,1600,1600,0
20230620,175500,27827,1600,1600,1600,1600,0
20230620,175400,27827,1600,1600,1600,1600,0
20230620,175300,27827,1600,1600,1600,1600,10
20230620,175200,27827,1600,1600,1600,1600,0
20230620,175100,27827,1600,1600,1600,1600,0
20230620,175000,27827,1600,1600,1600,1600,0
20230620,174900,27827,1600,1600,1600,1600,0
20230620,174800,27827,1600,1600,1600,1600,0
20230620,174700,27827,1600,1600,1600,1600,0
20230620,174600,27827,1600,1600,1600,1600,0
20230620,174500,27827,1600,1600,1600,1600,0
20230620,174400,27827,1600,1600,1600,1600,0
20230620,174300,27827,1600,1600,1600,1600,0
20230620,174200,27827,1600,1600,1600,1600,0
20230620,174100,27827,1600,1600,1600,1600,0
20230620,174000,27827,1600,1600,1600,1600,0
20230620,173900,27827,1600,1600,1600,1600,0
20230620,173800,27827,1600,1600,1600,1600,0
20230620,173700,27827,1600,1600,1600,1600,0
20230620,173600,27827,1600,1600,1600,1600,0
20230620,173500,27827,1600,1600,1600,1600,0
20230620,173400,27827,1600,1600,1600,1600,0
20230620,173300,27827,1600,1600,1600,1600,0
20230620,173200,27827,1600,1600,1600,1600,0
20230620,173100,27827,1600,1600,1600,1600,0
20230620,173000,27827,1600,1600,1600,1600,0
20230620,172900,27827,1600,1600,1600,1600,0
20230620,172800,27827,1600,1600,1600,1600,0
20230620,172700,27827,1600,1600,1600,1600,0
20230620,172600,27827,1600,1600,1600,1600,0
20230620,172500,27827,1600,1600,1600,1600,0
20230620,172400,27827,1600,1600,1600,1600,0
20230620,172300,27827,1600,1600,1600,1600,10
20230620,172200,27827,1600,1600,1600,1600,0
20230620,172100,27827,1600,1600,1600,1600,0
20230620,172000,27827,1600,1600,1600,1600,0
20230620,171900,27827,1600,1600,1600,1600,0
20230620,171800,27827,1600,1600,1600,1600,0
20230620,171700,27827,1600,1600,1600,1600,0
20230620,171600,27827,1600,1600,1600,1600,0
20230620,171500,27827,1600,1600,1600,1600,0
20230620,171400,27827,1600,1600,1600,1600,0
20230620,171300,27827,1600,1600,1600,1600,0
20230620,171200,27827,1600,1600,1600,1600,0
20230620,171100,27827,1600,1600,1600,1600,0
20230620,171000,27827,1600,1600,1600,1600,0
20230620,170900,27827,1600,1600,1600,1600,0
20230620,170800,27827,1600,1600,1600,1600,0
20230620,170700,27827,1600,1600,1600,1600,0
20230620,170600,27827,1600,1600,1600,1600,0
20230620,170500,27827,1600,1600,1600,1600,0
20230620,170400,27827,1600,1600,1600,1600,0
20230620,170300,27827,1600,1600,1600,1600,0
20230620,170200,27827,1600,1600,1600,1600,0
20230620,170100,27827,1600,1600,1600,1600,0
20230620,170000,27827,1600,1600,1600,1600,0
20230620,165900,27827,1600,1600,1600,1600,0
20230620,165800,27827,1600,1600,1600,1600,0
20230620,165700,27827,1600,1600,1600,1600,0
20230620,165600,27827,1600,1600,1600,1600,0
20230620,165500,27827,1600,1600,1600,1600,0
20230620,165400,27827,1600,1600,1600,1600,0
20230620,165300,27827,1600,1600,1600,1600,10
20230620,165200,27827,1600,1600,1600,1600,0
20230620,165100,27827,1600,1600,1600,1600,0
20230620,165000,27827,1600,1600,1600,1600,0
20230620,164900,27827,1600,1600,1600,1600,0
20230620,164800,27827,1600,1600,1600,1600,0
20230620,164700,27827,1600,1600,1600,1600,0
20230620,164600,27827,1600,1600,1600,1600,0
20230620,164500,27827,1600,1600,1600,1600,0
20230620,164400,27827,1600,1600,1600,1600,0
20230620,164300,27827,1600,1600,1600,1600,0
20230620,164200,27827,1600,1600,1600,1600,0
20230620,164100,27827,1600,1600,1600,1600,0
20230620,164000,27827,1600,1600,1600,1600,0
20230620,163900,27827,1600,1600,1600,1600,0
20230620,163800,27827,1600,1600,1600,1600,0
20230620,163700,27827,1600,1600,1600,1600,0
20230620,163600,27827,1600,1600,1600,1600,0
20230620,163500,27827,1600,1600,1600,1600,0
20230620,163400,27827,1600,1600,1600,1600,0
20230620,163300,27827,1600,1600,1600,1600,0
20230620,163200,27827,1600,1600,1600,1600,0
20230620,163100,27827,1600,1600,1600,1600,0
20230620,163000,27827,1600,1600,1600,1600,0
20230620,162900,27827,1600,1600,1600,1600,0
20230620,162800,27827,1600,1600,1600,1600,0
20230620,162700,27827,1600,1600,1600,1600,0
20230620,162600,27827,1600,1600,1600,1600,0
20230620,162500,27827,1600,1600,1600,1600,0
20230620,162400,27827,1600,1600,1600,1600,0
20230620,162300,27827,1600,1600,1600,1600,10
20230620,162200,27827,1600,1600,1600,1600,0
20230620,162100,27827,1600,1600,1600,1600,0
20230620,162000,27827,1600,1600,1600,1600,0
20230620,161900,27827,1600,1600,1600,1600,0
20230620,161800,27827,1600,1600,1600,1600,0
20230620,161700,27827,1600,1600,1600,1600,0
20230620,161600,27827,1600,1600,1600,1600,0
20230620,161500,27827,1600,1600,1600,1600,0
20230620,161400,27827,1600,1600,1600,1600,0
20230620,161300,27827,1600,1600,1600,1600,0
20230620,161200,27827,1600,1600,1600,1600,0
20230620,161100,27827,1600,1600,1600,1600,0
20230620,161000,27827,1600,1600,1600,1600,0
20230620,160900,27827,1600,1600,1600,1600,0
20230620,160800,27827,1600,1600,1600,1600,0
20230620,160700,27827,1600,1600,1600,1600,0
20230620,160600,27827,1600,1600,1600,1600,0
20230620,160500,27827,1600,1600,1600,1600,0
20230620,160400,27827,1600,1600,1600,1600,0
20230620,160300,27827,1600,1600,1600,1600,0
20230620,160200,27827,1600,1600,1600,1600,0
20230620,160100,27827,1600,1600,1600,1600,0
20230620,160000,27827,1600,1600,1600,1600,0
20230620,155900,27827,1600,1600,1600,1600,0
20230620,155800,27827,1600,1600,1600,1600,0
20230620,155700,27827,1600,1600,1600,1600,0
20230620,155600,27827,1600,1600,1600,1600,0
20230620,155500,27827,1600,1600,1600,1600,0
20230620,155400,27827,1600,1600,1600,1600,0
20230620,155300,27827,1600,1600,1600,1600,10
20230620,155200,27827,1600,1600,1600,1600,0
20230620,155100,27827,1600,1600,1600,1600,0
20230620,155000,27827,1600,1600,1600,1600,0
20230620,154900,27827,1600,1600,1600,1600,0
20230620,154800,27827,1600,1600,1600,1600,0
20230620,154700,27827,1600,1600,1600,1600,0
20230620,154600,27827,1600,1600,1600,1600,0
20230620,154500,27827,1600,1600,1600,1600,0
20230620,154400,27827,1600,1600,1600,1600,0
20230620,154300,27827,1600,1600,1600,1600,0
20230620,154200,27827,1600,1600,1600,1600,0
20230620,154100,27827,1600,1600,1600,1600,0
20230620,154000,27827,1600,1600,1600,1600,0
20230620,153900,27827,1600,1600,1600,1600,0
20230620,153800,27827,1600,1600,1600,1600,0
20230620,153700,27827,1600,1600,1600,1600,0
20230620,153600,27827,1600,1600,1600,1600,0
20230620,153500,27827,1600,1600,1600,1600,0
20230620,153400,27827,1600,1600,1600,1600,0
20230620,153300,27827,1600,1600,1600,1600,0
20230620,153200,27827,1600,1600,1600,1600,0
20230620,153100,27827,1600,1600,1600,1600,0
20230620,153000,27827,1600,1600,1600,1600,10
20230620,152900,11827,1600,1600,1600,1600,0
20230620,152800,11827,1600,1600,1600,1600,0
20230620,152700,11827,1600,1600,1600,1600,0
20230620,152600,11827,1600,1600,1600,1600,0
20230620,152500,11827,1600,1600,1600,1600,0
20230620,152400,11827,1600,1600,1600,1600,0
20230620,152300,11827,1600,1600,1600,1600,0
20230620,152200,11827,1600,1600,1600,1600,0
20230620,152100,11827,1600,1600,1600,1600,0
20230620,152000,11827,1600,1600,1600,1600,0
20230620,151900,11827,1600,1600,1600,1600,0
20230620,151800,11827,1600,1600,1600,1600,0
20230620,151700,11827,1600,1600,1600,1600,0
20230620,151600,11827,1600,1600,1600,1600,0
20230620,151500,11827,1600,1600,1600,1600,0
20230620,151400,11827,1600,1600,1600,1600,0
20230620,151300,11827,1600,1600,1600,1600,0
20230620,151200,11827,1600,1600,1600,1600,0
20230620,151100,11827,1600,1600,1600,1600,0
20230620,151000,11827,1600,1600,1600,1600,0
20230620,150900,11827,1600,1600,1600,1600,0
20230620,150800,11827,1600,1600,1600,1600,0
20230620,150700,11827,1600,1600,1600,1600,0
20230620,150600,11827,1600,1600,1600,1600,0
20230620,150500,11827,1600,1600,1600,1600,0
20230620,150400,11827,1600,1600,1600,1600,0
20230620,150300,11827,1600,1600,1600,1600,0
20230620,150200,11827,1600,1600,1600,1600,0
20230620,150100,11827,1600,1600,1600,1600,0
20230620,150000,11827,1600,1600,1600,1600,0
20230620,145900,11827,1600,1600,1600,1600,0
20230620,145800,11827,1600,1600,1600,1600,0
20230620,145700,11827,1600,1600,1600,1600,0
20230620,145600,11827,1600,1600,1600,1600,0
20230620,145500,11827,1600,1600,1600,1600,0
20230620,145400,11827,1600,1600,1600,1600,0
20230620,145300,11827,1600,1600,1600,1600,0
20230620,145200,11827,1600,1600,1600,1600,0
20230620,145100,11827,1600,1600,1600,1600,0
20230620,145000,11827,1600,1600,1600,1600,0
20230620,144900,11827,1600,1600,1600,1600,0
20230620,144800,11827,1600,1600,1600,1600,0
20230620,144700,11827,1600,1600,1600,1600,0
20230620,144600,11827,1600,1600,1600,1600,0
20230620,144500,11827,1600,1600,1600,1600,0
20230620,144400,11827,1600,1600,1600,1600,0
20230620,144300,11827,1600,1600,1600,1600,0
20230620,144200,11827,1600,1600,1600,1600,0
20230620,144100,11827,1600,1600,1600,1600,0
20230620,144000,11827,1600,1600,1600,1600,0
20230620,143900,11827,1600,1600,1600,1600,0
20230620,143800,11827,1600,1600,1600,1600,0
20230620,143700,11827,1600,1600,1600,1600,0
20230620,143600,11827,1600,1600,1600,1600,0
20230620,143500,11827,1600,1600,1600,1600,0
20230620,143400,11827,1600,1600,1600,1600,0
20230620,143300,11827,1600,1600,1600,1600,0
20230620,143200,11827,1600,1600,1600,1600,0
20230620,143100,11827,1600,1600,1600,1600,0
20230620,143000,11827,1600,1600,1600,1600,0
20230620,142900,11827,1600,1600,1600,1600,0
20230620,142800,11827,1600,1600,1600,1600,0
20230620,142700,11827,1600,1600,1600,1600,0
20230620,142600,11827,1600,1600,1600,1600,0
20230620,142500,11827,1600,1600,1600,1600,0
20230620,142400,11827,1600,1600,1600,1600,0
20230620,142300,11827,1600,1600,1600,1600,0
20230620,142200,11827,1600,1600,1600,1600,0
20230620,142100,11827,1600,1600,1600,1600,0
20230620,142000,11827,1600,1600,1600,1600,0
20230620,141900,11827,1600,1600,1600,1600,0
20230620,141800,11827,1600,1600,1600,1600,0
20230620,141700,11827,1600,1600,1600,1600,0
20230620,141600,11827,1600,1600,1600,1600,0
20230620,141500,11827,1600,1600,1600,1600,0
20230620,141400,11827,1600,1600,1600,1600,0
20230620,141300,11827,1600,1600,1600,1600,0
20230620,141200,11827,1600,1600,1600,1600,0
20230620,141100,11827,1600,1600,1600,1600,0
20230620,141000,11827,1600,1600,1600,1600,0
20230620,140900,11827,1600,1600,1600,1600,0
20230620,140800,11827,1600,1600,1600,1600,0
20230620,140700,11827,1600,1600,1600,1600,0
20230620,140600,11827,1600,1600,1600,1600,0
20230620,140500,11827,1600,1600,1600,1600,0
20230620,140400,11827,1600,1600,1600,1600,0
20230620,140300,11827,1600,1600,1600,1600,0
20230620,140200,11827,1600,1600,1600,1600,0
20230620,140100,11827,1600,1600,1600,1600,0
20230620,140000,11827,1600,1600,1600,1600,0
20230620,135900,11827,1600,1600,1600,1600,0
20230620,135800,11827,1600,1600,1600,1600,0
20230620,135700,11827,1600,1600,1600,1600,0
20230620,135600,11827,1600,1600,1600,1600,0
20230620,135500,11827,1600,1600,1600,1600,0
20230620,135400,11827,1600,1600,1600,1600,0
20230620,135300,11827,1600,1600,1600,1600,0
20230620,135200,11827,1600,1600,1600,1600,0
20230620,135100,11827,1600,1600,1600,1600,0
20230620,135000,11827,1600,1600,1600,1600,0
20230620,134900,11827,1600,1600,1600,1600,0
20230620,134800,11827,1600,1600,1600,1600,0
20230620,134700,11827,1600,1600,1600,1600,0
20230620,134600,11827,1600,1600,1600,1600,0
20230620,134500,11827,1600,1600,1600,1600,0
20230620,134400,11827,1600,1600,1600,1600,0
20230620,134300,11827,1600,1600,1600,1600,0
20230620,134200,11827,1600,1600,1600,1600,0
20230620,134100,11827,1600,1600,1600,1600,0
20230620,134000,11827,1600,1600,1600,1600,0
20230620,133900,11827,1600,1600,1600,1600,0
20230620,133800,11827,1600,1600,1600,1600,0
20230620,133700,11827,1600,1600,1600,1600,0
20230620,133600,11827,1600,1600,1600,1600,0
20230620,133500,11827,1600,1600,1600,1600,0
20230620,133400,11827,1600,1600,1600,1600,0
20230620,133300,11827,1600,1600,1600,1600,0
20230620,133200,11827,1600,1600,1600,1600,0
20230620,133100,11827,1600,1600,1600,1600,0
20230620,133000,11827,1600,1600,1600,1600,0
20230620,132900,11827,1600,1600,1600,1600,0
20230620,132800,11827,1600,1600,1600,1600,0
20230620,132700,11827,1600,1600,1600,1600,0
20230620,132600,11827,1600,1600,1600,1600,0
20230620,132500,11827,1600,1600,1600,1600,0
20230620,132400,11827,1600,1600,1600,1600,0
20230620,132300,11827,1600,1600,1600,1600,0
20230620,132200,11827,1600,1600,1600,1600,0
20230620,132100,11827,1600,1600,1600,1600,0
20230620,132000,11827,1600,1600,1600,1600,0
20230620,131900,11827,1600,1600,1600,1600,0
20230620,131800,11827,1600,1600,1600,1600,0
20230620,131700,11827,1600,1600,1600,1600,0
20230620,131600,11827,1600,1600,1600,1600,0
20230620,131500,11827,1600,1600,1600,1600,0
20230620,131400,11827,1600,1600,1600,1600,0
20230620,131300,11827,1600,1600,1600,1600,0
20230620,131200,11827,1600,1600,1600,1600,0
20230620,131100,11827,1600,1600,1600,1600,0
20230620,131000,11827,1600,1600,1600,1600,0
20230620,130900,11827,1600,1600,1600,1600,0
20230620,130800,11827,1600,1600,1600,1600,0
20230620,130700,11827,1600,1600,1600,1600,0
20230620,130600,11827,1600,1600,1600,1600,0
20230620,130500,11827,1600,1600,1600,1600,0
20230620,130400,11827,1600,1600,1600,1600,0
20230620,130300,11827,1600,1600,1600,1600,0
20230620,130200,11827,1600,1600,1600,1600,0
20230620,130100,11827,1600,1600,1600,1600,0
20230620,130000,11827,1600,1600,1600,1600,0
20230620,125900,11827,1600,1600,1600,1600,0
20230620,125800,11827,1600,1600,1600,1600,0
20230620,125700,11827,1600,1600,1600,1600,0
20230620,125600,11827,1600,1600,1600,1600,0
20230620,125500,11827,1600,1600,1600,1600,0
20230620,125400,11827,1600,1600,1600,1600,0
20230620,125300,11827,1600,1600,1600,1600,0
20230620,125200,11827,1600,1600,1600,1600,0
20230620,125100,11827,1600,1600,1600,1600,0
20230620,125000,11827,1600,1600,1600,1600,0
20230620,124900,11827,1600,1600,1600,1600,0
20230620,124800,11827,1600,1600,1600,1600,0
20230620,124700,11827,1600,1600,1600,1600,0
20230620,124600,11827,1600,1600,1600,1600,0
20230620,124500,11827,1600,1600,1600,1600,0
20230620,124400,11827,1600,1600,1600,1600,0
20230620,124300,11827,1600,1600,1600,1600,0
20230620,124200,11827,1600,1600,1600,1600,0
20230620,124100,11827,1600,1600,1600,1600,0
20230620,124000,11827,1600,1600,1600,1600,0
20230620,123900,11827,1600,1600,1600,1600,0
20230620,123800,11827,1600,1600,1600,1600,0
20230620,123700,11827,1600,1600,1600,1600,0
20230620,123600,11827,1600,1600,1600,1600,0
20230620,123500,11827,1600,1600,1600,1600,0
20230620,123400,11827,1600,1600,1600,1600,0
20230620,123300,11827,1600,1600,1600,1600,0
20230620,123200,11827,1600,1600,1600,1600,0
20230620,123100,11827,1600,1600,1600,1600,0
20230620,123000,11827,1600,1600,1600,1600,0
20230620,122900,11827,1600,1600,1600,1600,0
20230620,122800,11827,1600,1600,1600,1600,0
20230620,122700,11827,1600,1600,1600,1600,0
20230620,122600,11827,1600,1600,1600,1600,0
20230620,122500,11827,1600,1600,1600,1600,0
20230620,122400,11827,1600,1600,1600,1600,0
20230620,122300,11827,1600,1600,1600,1600,0
20230620,122200,11827,1600,1600,1600,1600,0
20230620,122100,11827,1600,1600,1600,1600,0
20230620,122000,11827,1600,1600,1600,1600,0
20230620,121900,11827,1600,1600,1600,1600,0
20230620,121800,11827,1600,1600,1600,1600,0
20230620,121700,11827,1600,1600,1600,1600,0
20230620,121600,11827,1600,1600,1600,1600,0
20230620,121500,11827,1600,1600,1600,1600,0
20230620,121400,11827,1600,1600,1600,1600,0
20230620,121300,11827,1600,1600,1600,1600,0
20230620,121200,11827,1600,1600,1600,1600,0
20230620,121100,11827,1600,1600,1600,1600,0
20230620,121000,11827,1600,1600,1600,1600,0
20230620,120900,11827,1600,1600,1600,1600,0
20230620,120800,11827,1600,1600,1600,1600,0
20230620,120700,11827,1600,1600,1600,1600,0
20230620,120600,11827,1600,1600,1600,1600,0
20230620,120500,11827,1600,1600,1600,1600,0
20230620,120400,11827,1600,1600,1600,1600,0
20230620,120300,11827,1600,1600,1600,1600,0
20230620,120200,11827,1600,1600,1600,1600,0
20230620,120100,11827,1600,1600,1600,1600,0
20230620,120000,11827,1600,1600,1600,1600,0
20230620,115900,11827,1600,1600,1600,1600,0
20230620,115800,11827,1600,1600,1600,1600,0
20230620,115700,11827,1600,1600,1600,1600,0
20230620,115600,11827,1600,1600,1600,1600,0
20230620,115500,11827,1600,1600,1600,1600,0
20230620,115400,11827,1600,1600,1600,1600,0
20230620,115300,11827,1600,1600,1600,1600,0
20230620,115200,11827,1600,1600,1600,1600,0
20230620,115100,11827,1600,1600,1600,1600,0
20230620,115000,11827,1600,1600,1600,1600,0
20230620,114900,11827,1600,1600,1600,1600,0
20230620,114800,11827,1600,1283,1600,1283,2
20230620,114700,8944,1694,1694,1694,1694,0
20230620,114600,8944,1694,1694,1694,1694,0
20230620,114500,8944,1694,1694,1694,1694,0
20230620,114400,8944,1694,1694,1694,1694,0
20230620,114300,8944,1694,1694,1694,1694,0
20230620,114200,8944,1694,1694,1694,1694,0
20230620,114100,8944,1694,1694,1694,1694,0
20230620,114000,8944,1694,1694,1694,1694,0
20230620,113900,8944,1694,1694,1694,1694,0
20230620,113800,8944,1694,1694,1694,1694,0
20230620,113700,8944,1694,1694,1694,1694,0
20230620,113600,8944,1694,1694,1694,1694,0
20230620,113500,8944,1694,1694,1694,1694,0
20230620,113400,8944,1694,1694,1694,1694,0
20230620,113300,8944,1694,1694,1694,1694,0
20230620,113200,8944,1694,1694,1694,1694,0
20230620,113100,8944,1694,1694,1694,1694,0
20230620,113000,8944,1694,1694,1694,1694,0
20230620,112900,8944,1694,1694,1694,1694,0
20230620,112800,8944,1694,1694,1694,1694,0
20230620,112700,8944,1694,1694,1694,1694,0
20230620,112600,8944,1694,1694,1694,1694,0
20230620,112500,8944,1694,1694,1694,1694,0
20230620,112400,8944,1694,1694,1694,1694,0
20230620,112300,8944,1694,1694,1694,1694,0
20230620,112200,8944,1694,1694,1694,1694,0
20230620,112100,8944,1694,1694,1694,1694,0
20230620,112000,8944,1694,1694,1694,1694,0
20230620,111900,8944,1694,1694,1694,1694,0
20230620,111800,8944,1694,1694,1694,1694,0
20230620,111700,8944,1694,1694,1694,1694,0
20230620,111600,8944,1694,1694,1694,1694,0
20230620,111500,8944,1694,1694,1694,1694,0
20230620,111400,8944,1694,1694,1694,1694,0
20230620,111300,8944,1694,1694,1694,1694,0
20230620,111200,8944,1694,1694,1694,1694,0
20230620,111100,8944,1694,1694,1694,1694,0
20230620,111000,8944,1694,1694,1694,1694,0
20230620,110900,8944,1694,1694,1694,1694,0
20230620,110800,8944,1694,1694,1694,1694,0
20230620,110700,8944,1694,1694,1694,1694,0
20230620,110600,8944,1694,1694,1694,1694,0
20230620,110500,8944,1694,1694,1694,1694,0
20230620,110400,8944,1694,1694,1694,1694,0
20230620,110300,8944,1694,1694,1694,1694,0
20230620,110200,8944,1694,1694,1694,1694,0
20230620,110100,8944,1694,1694,1694,1694,0
20230620,110000,8944,1694,1694,1694,1694,0
20230620,105900,8944,1694,1694,1694,1694,0
20230620,105800,8944,1694,1694,1694,1694,0
20230620,105700,8944,1694,1694,1694,1694,0
20230620,105600,8944,1694,1694,1694,1694,0
20230620,105500,8944,1694,1694,1694,1694,0
20230620,105400,8944,1694,1694,1694,1694,0
20230620,105300,8944,1694,1694,1694,1694,0
20230620,105200,8944,1694,1694,1694,1694,0
20230620,105100,8944,1694,1694,1694,1694,0
20230620,105000,8944,1694,1694,1694,1694,0
20230620,104900,8944,1694,1694,1694,1694,0
20230620,104800,8944,1694,1694,1694,1694,0
20230620,104700,8944,1694,1694,1694,1694,0
20230620,104600,8944,1694,1694,1694,1694,0
20230620,104500,8944,1694,1694,1694,1694,0
20230620,104400,8944,1694,1694,1694,1694,0
20230620,104300,8944,1694,1694,1694,1694,0
20230620,104200,8944,1694,1694,1694,1694,0
20230620,104100,8944,1694,1694,1694,1694,0
20230620,104000,8944,1694,1694,1694,1694,0
20230620,103900,8944,1694,1694,1694,1694,0
20230620,103800,8944,1694,1694,1694,1694,0
20230620,103700,8944,1694,1694,1694,1694,0
20230620,103600,8944,1694,1694,1694,1694,0
20230620,103500,8944,1694,1694,1694,1694,0
20230620,103400,8944,1694,1694,1694,1694,0
20230620,103300,8944,1694,1694,1694,1694,0
20230620,103200,8944,1694,1694,1694,1694,0
20230620,103100,8944,1694,1694,1694,1694,0
20230620,103000,8944,1694,1694,1694,1694,0
20230620,102900,8944,1694,1694,1694,1694,0
20230620,102800,8944,1694,1694,1694,1694,0
20230620,102700,8944,1694,1694,1694,1694,0
20230620,102600,8944,1694,1694,1694,1694,0
20230620,102500,8944,1694,1694,1694,1694,0
20230620,102400,8944,1694,1694,1694,1694,0
20230620,102300,8944,1694,1694,1694,1694,0
20230620,102200,8944,1694,1694,1694,1694,0
20230620,102100,8944,1694,1694,1694,1694,0
20230620,102000,8944,1694,1694,1694,1694,0
20230620,101900,8944,1694,1694,1694,1694,0
20230620,101800,8944,1694,1694,1694,1694,0
20230620,101700,8944,1694,1694,1694,1694,0
20230620,101600,8944,1694,1694,1694,1694,0
20230620,101500,8944,1694,1694,1694,1694,0
20230620,101400,8944,1694,1694,1694,1694,0
20230620,101300,8944,1694,1694,1694,1694,0
20230620,101200,8944,1694,1694,1694,1694,0
20230620,101100,8944,1694,1694,1694,1694,0
20230620,101000,8944,1694,1694,1694,1694,0
20230620,100900,8944,1694,1694,1694,1694,0
20230620,100800,8944,1694,1694,1694,1694,0
20230620,100700,8944,1694,1694,1694,1694,0
20230620,100600,8944,1694,1694,1694,1694,0
20230620,100500,8944,1694,1694,1694,1694,0
20230620,100400,8944,1694,1694,1694,1694,0
20230620,100300,8944,1694,1694,1694,1694,0
20230620,100200,8944,1694,1694,1694,1694,0
20230620,100100,8944,1694,1694,1694,1694,0
20230620,100000,8944,1694,1694,1694,1694,0
20230620,095900,8944,1694,1694,1694,1694,0
20230620,095800,8944,1694,1694,1694,1694,0
20230620,095700,8944,1694,1694,1694,1694,0
20230620,095600,8944,1694,1694,1694,1694,0
20230620,095500,8944,1694,1694,1694,1694,0
20230620,095400,8944,1694,1694,1694,1694,0
20230620,095300,8944,1694,1694,1694,1694,0
20230620,095200,8944,1694,1694,1694,1694,0
20230620,095100,8944,1694,1694,1694,1694,0
20230620,095000,8944,1694,1694,1694,1694,0
20230620,094900,8944,1694,1694,1694,1694,0
20230620,094800,8944,1694,1694,1694,1694,0
20230620,094700,8944,1694,1694,1694,1694,0
20230620,094600,8944,1694,1694,1694,1694,0
20230620,094500,8944,1694,1694,1694,1694,0
20230620,094400,8944,1694,1694,1694,1694,0
20230620,094300,8944,1694,1694,1694,1694,0
20230620,094200,8944,1694,1694,1694,1694,0
20230620,094100,8944,1694,1694,1694,1694,0
20230620,094000,8944,1694,1694,1694,1694,0
20230620,093900,8944,1694,1694,1694,1694,0
20230620,093800,8944,1694,1694,1694,1694,0
20230620,093700,8944,1694,1694,1694,1694,0
20230620,093600,8944,1694,1694,1694,1694,0
20230620,093500,8944,1694,1694,1694,1694,0
20230620,093400,8944,1694,1694,1694,1694,0
20230620,093300,8944,1694,1450,1694,1450,6
20230620,093200,0,1500,1500,1500,1500,0
20230620,093100,0,1500,1500,1500,1500,0
20230620,093000,0,1500,1500,1500,1500,0
20230620,092900,0,1500,1500,1500,1500,0
20230620,092800,0,1500,1500,1500,1500,0
20230620,092700,0,1500,1500,1500,1500,0
20230620,092600,0,1500,1500,1500,1500,0
20230620,092500,0,1500,1500,1500,1500,0
20230620,092400,0,1500,1500,1500,1500,0
20230620,092300,0,1500,1500,1500,1500,0
20230620,092200,0,1500,1500,1500,1500,0
20230620,092100,0,1500,1500,1500,1500,0
20230620,092000,0,1500,1500,1500,1500,0
20230620,091900,0,1500,1500,1500,1500,0
20230620,091800,0,1500,1500,1500,1500,0
20230620,091700,0,1500,1500,1500,1500,0
20230620,091600,0,1500,1500,1500,1500,0
20230620,091500,0,1500,1500,1500,1500,0
20230620,091400,0,1500,1500,1500,1500,0
20230620,091300,0,1500,1500,1500,1500,0
20230620,091200,0,1500,1500,1500,1500,0
20230620,091100,0,1500,1500,1500,1500,0
20230620,091000,0,1500,1500,1500,1500,0
20230620,090900,0,1500,1500,1500,1500,0
20230620,090800,0,1500,1500,1500,1500,0
20230620,090700,0,1500,1500,1500,1500,0
20230620,090600,0,1500,1500,1500,1500,0
20230620,090500,0,1500,1500,1500,1500,0
20230620,090400,0,1500,1500,1500,1500,0
20230620,090300,0,1500,1500,1500,1500,0
20230620,090200,0,1500,1500,1500,1500,0
20230620,090100,0,1500,1500,1500,1500,0
20230620,090000,0,1500,1500,1500,1500,0