KissMeData/116100/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183200,16624,1597,1597,1597,1597,1
20230622,183100,16624,1597,1597,1597,1597,0
20230622,183000,16624,1597,1597,1597,1597,0
20230622,182900,16624,1597,1597,1597,1597,0
20230622,182800,16624,1597,1597,1597,1597,0
20230622,182700,16624,1597,1597,1597,1597,0
20230622,182600,16624,1597,1597,1597,1597,0
20230622,182500,16624,1597,1597,1597,1597,0
20230622,182400,16624,1597,1597,1597,1597,0
20230622,182300,16624,1597,1597,1597,1597,0
20230622,182200,16624,1597,1597,1597,1597,0
20230622,182100,16624,1597,1597,1597,1597,0
20230622,182000,16624,1597,1597,1597,1597,0
20230622,181900,16624,1597,1597,1597,1597,0
20230622,181800,16624,1597,1597,1597,1597,0
20230622,181700,16624,1597,1597,1597,1597,0
20230622,181600,16624,1597,1597,1597,1597,0
20230622,181500,16624,1597,1597,1597,1597,0
20230622,181400,16624,1597,1597,1597,1597,0
20230622,181300,16624,1597,1597,1597,1597,0
20230622,181200,16624,1597,1597,1597,1597,0
20230622,181100,16624,1597,1597,1597,1597,0
20230622,181000,16624,1597,1597,1597,1597,0
20230622,180900,16624,1597,1597,1597,1597,0
20230622,180800,16624,1597,1597,1597,1597,0
20230622,180700,16624,1597,1597,1597,1597,0
20230622,180600,16624,1597,1597,1597,1597,0
20230622,180500,16624,1597,1597,1597,1597,0
20230622,180400,16624,1597,1597,1597,1597,0
20230622,180300,16624,1597,1597,1597,1597,0
20230622,180200,16624,1597,1597,1597,1597,1
20230622,180100,16624,1597,1597,1597,1597,0
20230622,180000,16624,1597,1597,1597,1597,0
20230622,175900,16624,1597,1597,1597,1597,0
20230622,175800,16624,1597,1597,1597,1597,0
20230622,175700,16624,1597,1597,1597,1597,0
20230622,175600,16624,1597,1597,1597,1597,0
20230622,175500,16624,1597,1597,1597,1597,0
20230622,175400,16624,1597,1597,1597,1597,0
20230622,175300,16624,1597,1597,1597,1597,0
20230622,175200,16624,1597,1597,1597,1597,0
20230622,175100,16624,1597,1597,1597,1597,0
20230622,175000,16624,1597,1597,1597,1597,0
20230622,174900,16624,1597,1597,1597,1597,0
20230622,174800,16624,1597,1597,1597,1597,0
20230622,174700,16624,1597,1597,1597,1597,0
20230622,174600,16624,1597,1597,1597,1597,0
20230622,174500,16624,1597,1597,1597,1597,0
20230622,174400,16624,1597,1597,1597,1597,0
20230622,174300,16624,1597,1597,1597,1597,0
20230622,174200,16624,1597,1597,1597,1597,0
20230622,174100,16624,1597,1597,1597,1597,0
20230622,174000,16624,1597,1597,1597,1597,0
20230622,173900,16624,1597,1597,1597,1597,0
20230622,173800,16624,1597,1597,1597,1597,0
20230622,173700,16624,1597,1597,1597,1597,0
20230622,173600,16624,1597,1597,1597,1597,0
20230622,173500,16624,1597,1597,1597,1597,0
20230622,173400,16624,1597,1597,1597,1597,0
20230622,173300,16624,1597,1597,1597,1597,0
20230622,173200,16624,1597,1597,1597,1597,1
20230622,173100,16624,1597,1597,1597,1597,0
20230622,173000,16624,1597,1597,1597,1597,0
20230622,172900,16624,1597,1597,1597,1597,0
20230622,172800,16624,1597,1597,1597,1597,0
20230622,172700,16624,1597,1597,1597,1597,0
20230622,172600,16624,1597,1597,1597,1597,0
20230622,172500,16624,1597,1597,1597,1597,0
20230622,172400,16624,1597,1597,1597,1597,0
20230622,172300,16624,1597,1597,1597,1597,0
20230622,172200,16624,1597,1597,1597,1597,0
20230622,172100,16624,1597,1597,1597,1597,0
20230622,172000,16624,1597,1597,1597,1597,0
20230622,171900,16624,1597,1597,1597,1597,0
20230622,171800,16624,1597,1597,1597,1597,0
20230622,171700,16624,1597,1597,1597,1597,0
20230622,171600,16624,1597,1597,1597,1597,0
20230622,171500,16624,1597,1597,1597,1597,0
20230622,171400,16624,1597,1597,1597,1597,0
20230622,171300,16624,1597,1597,1597,1597,0
20230622,171200,16624,1597,1597,1597,1597,0
20230622,171100,16624,1597,1597,1597,1597,0
20230622,171000,16624,1597,1597,1597,1597,0
20230622,170900,16624,1597,1597,1597,1597,0
20230622,170800,16624,1597,1597,1597,1597,0
20230622,170700,16624,1597,1597,1597,1597,0
20230622,170600,16624,1597,1597,1597,1597,0
20230622,170500,16624,1597,1597,1597,1597,0
20230622,170400,16624,1597,1597,1597,1597,0
20230622,170300,16624,1597,1597,1597,1597,0
20230622,170200,16624,1597,1597,1597,1597,1
20230622,170100,16624,1597,1597,1597,1597,0
20230622,170000,16624,1597,1597,1597,1597,0
20230622,165900,16624,1597,1597,1597,1597,0
20230622,165800,16624,1597,1597,1597,1597,0
20230622,165700,16624,1597,1597,1597,1597,0
20230622,165600,16624,1597,1597,1597,1597,0
20230622,165500,16624,1597,1597,1597,1597,0
20230622,165400,16624,1597,1597,1597,1597,0
20230622,165300,16624,1597,1597,1597,1597,0
20230622,165200,16624,1597,1597,1597,1597,0
20230622,165100,16624,1597,1597,1597,1597,0
20230622,165000,16624,1597,1597,1597,1597,0
20230622,164900,16624,1597,1597,1597,1597,0
20230622,164800,16624,1597,1597,1597,1597,0
20230622,164700,16624,1597,1597,1597,1597,0
20230622,164600,16624,1597,1597,1597,1597,0
20230622,164500,16624,1597,1597,1597,1597,0
20230622,164400,16624,1597,1597,1597,1597,0
20230622,164300,16624,1597,1597,1597,1597,0
20230622,164200,16624,1597,1597,1597,1597,0
20230622,164100,16624,1597,1597,1597,1597,0
20230622,164000,16624,1597,1597,1597,1597,0
20230622,163900,16624,1597,1597,1597,1597,0
20230622,163800,16624,1597,1597,1597,1597,0
20230622,163700,16624,1597,1597,1597,1597,0
20230622,163600,16624,1597,1597,1597,1597,0
20230622,163500,16624,1597,1597,1597,1597,0
20230622,163400,16624,1597,1597,1597,1597,0
20230622,163300,16624,1597,1597,1597,1597,0
20230622,163200,16624,1597,1597,1597,1597,1
20230622,163100,16624,1597,1597,1597,1597,0
20230622,163000,16624,1597,1597,1597,1597,0
20230622,162900,16624,1597,1597,1597,1597,0
20230622,162800,16624,1597,1597,1597,1597,0
20230622,162700,16624,1597,1597,1597,1597,0
20230622,162600,16624,1597,1597,1597,1597,0
20230622,162500,16624,1597,1597,1597,1597,0
20230622,162400,16624,1597,1597,1597,1597,0
20230622,162300,16624,1597,1597,1597,1597,0
20230622,162200,16624,1597,1597,1597,1597,0
20230622,162100,16624,1597,1597,1597,1597,0
20230622,162000,16624,1597,1597,1597,1597,0
20230622,161900,16624,1597,1597,1597,1597,0
20230622,161800,16624,1597,1597,1597,1597,0
20230622,161700,16624,1597,1597,1597,1597,0
20230622,161600,16624,1597,1597,1597,1597,0
20230622,161500,16624,1597,1597,1597,1597,0
20230622,161400,16624,1597,1597,1597,1597,0
20230622,161300,16624,1597,1597,1597,1597,0
20230622,161200,16624,1597,1597,1597,1597,0
20230622,161100,16624,1597,1597,1597,1597,0
20230622,161000,16624,1597,1597,1597,1597,0
20230622,160900,16624,1597,1597,1597,1597,0
20230622,160800,16624,1597,1597,1597,1597,0
20230622,160700,16624,1597,1597,1597,1597,0
20230622,160600,16624,1597,1597,1597,1597,0
20230622,160500,16624,1597,1597,1597,1597,0
20230622,160400,16624,1597,1597,1597,1597,0
20230622,160300,16624,1597,1597,1597,1597,0
20230622,160200,16624,1597,1597,1597,1597,1
20230622,160100,16624,1597,1597,1597,1597,0
20230622,160000,16624,1597,1597,1597,1597,0
20230622,155900,16624,1597,1597,1597,1597,0
20230622,155800,16624,1597,1597,1597,1597,0
20230622,155700,16624,1597,1597,1597,1597,0
20230622,155600,16624,1597,1597,1597,1597,0
20230622,155500,16624,1597,1597,1597,1597,0
20230622,155400,16624,1597,1597,1597,1597,0
20230622,155300,16624,1597,1597,1597,1597,0
20230622,155200,16624,1597,1597,1597,1597,0
20230622,155100,16624,1597,1597,1597,1597,0
20230622,155000,16624,1597,1597,1597,1597,0
20230622,154900,16624,1597,1597,1597,1597,0
20230622,154800,16624,1597,1597,1597,1597,0
20230622,154700,16624,1597,1597,1597,1597,0
20230622,154600,16624,1597,1597,1597,1597,0
20230622,154500,16624,1597,1597,1597,1597,0
20230622,154400,16624,1597,1597,1597,1597,0
20230622,154300,16624,1597,1597,1597,1597,0
20230622,154200,16624,1597,1597,1597,1597,0
20230622,154100,16624,1597,1597,1597,1597,0
20230622,154000,16624,1597,1597,1597,1597,0
20230622,153900,16624,1597,1597,1597,1597,0
20230622,153800,16624,1597,1597,1597,1597,0
20230622,153700,16624,1597,1597,1597,1597,0
20230622,153600,16624,1597,1597,1597,1597,0
20230622,153500,16624,1597,1597,1597,1597,0
20230622,153400,16624,1597,1597,1597,1597,0
20230622,153300,16624,1597,1597,1597,1597,0
20230622,153200,16624,1597,1597,1597,1597,1
20230622,153100,16624,1597,1597,1597,1597,0
20230622,153000,16624,1597,1597,1597,1597,0
20230622,152900,16624,1597,1597,1597,1597,0
20230622,152800,16624,1597,1597,1597,1597,0
20230622,152700,16624,1597,1597,1597,1597,0
20230622,152600,16624,1597,1597,1597,1597,0
20230622,152500,16624,1597,1597,1597,1597,0
20230622,152400,16624,1597,1597,1597,1597,0
20230622,152300,16624,1597,1597,1597,1597,0
20230622,152200,16624,1597,1597,1597,1597,0
20230622,152100,16624,1597,1597,1597,1597,0
20230622,152000,16624,1597,1597,1597,1597,0
20230622,151900,16624,1597,1597,1597,1597,0
20230622,151800,16624,1597,1597,1597,1597,0
20230622,151700,16624,1597,1597,1597,1597,0
20230622,151600,16624,1597,1597,1597,1597,0
20230622,151500,16624,1597,1597,1597,1597,0
20230622,151400,16624,1597,1597,1597,1597,0
20230622,151300,16624,1597,1597,1597,1597,0
20230622,151200,16624,1597,1597,1597,1597,0
20230622,151100,16624,1597,1597,1597,1597,0
20230622,151000,16624,1597,1597,1597,1597,0
20230622,150900,16624,1597,1597,1597,1597,0
20230622,150800,16624,1597,1597,1597,1597,0
20230622,150700,16624,1597,1597,1597,1597,0
20230622,150600,16624,1597,1597,1597,1597,0
20230622,150500,16624,1597,1597,1597,1597,0
20230622,150400,16624,1597,1597,1597,1597,0
20230622,150300,16624,1597,1597,1597,1597,0
20230622,150200,16624,1597,1597,1597,1597,0
20230622,150100,16624,1597,1597,1597,1597,0
20230622,150000,16624,1597,1597,1597,1597,0
20230622,145900,16624,1597,1597,1597,1597,0
20230622,145800,16624,1597,1597,1597,1597,0
20230622,145700,16624,1597,1597,1597,1597,0
20230622,145600,16624,1597,1597,1597,1597,0
20230622,145500,16624,1597,1597,1597,1597,0
20230622,145400,16624,1597,1597,1597,1597,0
20230622,145300,16624,1597,1597,1597,1597,0
20230622,145200,16624,1597,1597,1597,1597,0
20230622,145100,16624,1597,1597,1597,1597,0
20230622,145000,16624,1597,1597,1597,1597,0
20230622,144900,16624,1597,1597,1597,1597,0
20230622,144800,16624,1597,1597,1597,1597,0
20230622,144700,16624,1597,1597,1597,1597,0
20230622,144600,16624,1597,1597,1597,1597,0
20230622,144500,16624,1597,1597,1597,1597,0
20230622,144400,16624,1597,1597,1597,1597,0
20230622,144300,16624,1597,1597,1597,1597,0
20230622,144200,16624,1597,1597,1597,1597,0
20230622,144100,16624,1597,1597,1597,1597,0
20230622,144000,16624,1597,1597,1597,1597,0
20230622,143900,16624,1597,1597,1597,1597,0
20230622,143800,16624,1597,1597,1597,1597,0
20230622,143700,16624,1597,1597,1597,1597,0
20230622,143600,16624,1597,1597,1597,1597,0
20230622,143500,16624,1597,1597,1597,1597,0
20230622,143400,16624,1597,1597,1597,1597,0
20230622,143300,16624,1597,1597,1597,1597,0
20230622,143200,16624,1597,1597,1597,1597,0
20230622,143100,16624,1597,1597,1597,1597,0
20230622,143000,16624,1597,1597,1597,1597,0
20230622,142900,16624,1597,1597,1597,1597,0
20230622,142800,16624,1597,1597,1597,1597,0
20230622,142700,16624,1597,1597,1597,1597,0
20230622,142600,16624,1597,1597,1597,1597,0
20230622,142500,16624,1597,1597,1597,1597,0
20230622,142400,16624,1597,1597,1597,1597,0
20230622,142300,16624,1597,1597,1597,1597,0
20230622,142200,16624,1597,1597,1597,1597,0
20230622,142100,16624,1597,1597,1597,1597,0
20230622,142000,16624,1597,1597,1597,1597,0
20230622,141900,16624,1597,1597,1597,1597,0
20230622,141800,16624,1597,1597,1597,1597,0
20230622,141700,16624,1597,1597,1597,1597,0
20230622,141600,16624,1597,1597,1597,1597,0
20230622,141500,16624,1597,1597,1597,1597,0
20230622,141400,16624,1597,1597,1597,1597,0
20230622,141300,16624,1597,1597,1597,1597,0
20230622,141200,16624,1597,1597,1597,1597,0
20230622,141100,16624,1597,1597,1597,1597,0
20230622,141000,16624,1597,1597,1597,1597,0
20230622,140900,16624,1597,1597,1597,1597,0
20230622,140800,16624,1597,1597,1597,1597,0
20230622,140700,16624,1597,1597,1597,1597,0
20230622,140600,16624,1597,1597,1597,1597,0
20230622,140500,16624,1597,1597,1597,1597,0
20230622,140400,16624,1597,1597,1597,1597,0
20230622,140300,16624,1597,1597,1597,1597,0
20230622,140200,16624,1597,1597,1597,1597,0
20230622,140100,16624,1597,1597,1597,1597,0
20230622,140000,16624,1597,1597,1597,1597,0
20230622,135900,16624,1597,1597,1597,1597,0
20230622,135800,16624,1597,1597,1597,1597,0
20230622,135700,16624,1597,1597,1597,1597,0
20230622,135600,16624,1597,1597,1597,1597,0
20230622,135500,16624,1597,1597,1597,1597,0
20230622,135400,16624,1597,1597,1597,1597,0
20230622,135300,16624,1597,1597,1597,1597,0
20230622,135200,16624,1597,1597,1597,1597,0
20230622,135100,16624,1597,1597,1597,1597,0
20230622,135000,16624,1597,1597,1597,1597,0
20230622,134900,16624,1597,1597,1597,1597,0
20230622,134800,16624,1597,1597,1597,1597,0
20230622,134700,16624,1597,1597,1597,1597,0
20230622,134600,16624,1597,1597,1597,1597,0
20230622,134500,16624,1597,1597,1597,1597,0
20230622,134400,16624,1597,1597,1597,1597,0
20230622,134300,16624,1597,1597,1597,1597,0
20230622,134200,16624,1597,1597,1597,1597,0
20230622,134100,16624,1597,1597,1597,1597,0
20230622,134000,16624,1597,1597,1597,1597,0
20230622,133900,16624,1597,1597,1597,1597,0
20230622,133800,16624,1597,1597,1597,1597,0
20230622,133700,16624,1597,1597,1597,1597,0
20230622,133600,16624,1597,1597,1597,1597,0
20230622,133500,16624,1597,1597,1597,1597,0
20230622,133400,16624,1597,1597,1597,1597,0
20230622,133300,16624,1597,1597,1597,1597,0
20230622,133200,16624,1597,1597,1597,1597,0
20230622,133100,16624,1597,1597,1597,1597,0
20230622,133000,16624,1597,1597,1597,1597,0
20230622,132900,16624,1597,1597,1597,1597,0
20230622,132800,16624,1597,1597,1597,1597,0
20230622,132700,16624,1597,1597,1597,1597,0
20230622,132600,16624,1597,1597,1597,1597,0
20230622,132500,16624,1597,1597,1597,1597,0
20230622,132400,16624,1597,1597,1597,1597,1
20230622,132300,15027,1334,1334,1334,1334,0
20230622,132200,15027,1334,1334,1334,1334,0
20230622,132100,15027,1334,1334,1334,1334,0
20230622,132000,15027,1334,1334,1334,1334,0
20230622,131900,15027,1334,1334,1334,1334,0
20230622,131800,15027,1334,1334,1334,1334,0
20230622,131700,15027,1334,1334,1334,1334,0
20230622,131600,15027,1334,1334,1334,1334,10
20230622,131500,1687,1687,1687,1687,1687,0
20230622,131400,1687,1687,1687,1687,1687,0
20230622,131300,1687,1687,1687,1687,1687,0
20230622,131200,1687,1687,1687,1687,1687,0
20230622,131100,1687,1687,1687,1687,1687,0
20230622,131000,1687,1687,1687,1687,1687,0
20230622,130900,1687,1687,1687,1687,1687,0
20230622,130800,1687,1687,1687,1687,1687,0
20230622,130700,1687,1687,1687,1687,1687,0
20230622,130600,1687,1687,1687,1687,1687,0
20230622,130500,1687,1687,1687,1687,1687,0
20230622,130400,1687,1687,1687,1687,1687,0
20230622,130300,1687,1687,1687,1687,1687,0
20230622,130200,1687,1687,1687,1687,1687,0
20230622,130100,1687,1687,1687,1687,1687,0
20230622,130000,1687,1687,1687,1687,1687,0
20230622,125900,1687,1687,1687,1687,1687,0
20230622,125800,1687,1687,1687,1687,1687,0
20230622,125700,1687,1687,1687,1687,1687,0
20230622,125600,1687,1687,1687,1687,1687,0
20230622,125500,1687,1687,1687,1687,1687,0
20230622,125400,1687,1687,1687,1687,1687,0
20230622,125300,1687,1687,1687,1687,1687,0
20230622,125200,1687,1687,1687,1687,1687,0
20230622,125100,1687,1687,1687,1687,1687,0
20230622,125000,1687,1687,1687,1687,1687,0
20230622,124900,1687,1687,1687,1687,1687,0
20230622,124800,1687,1687,1687,1687,1687,0
20230622,124700,1687,1687,1687,1687,1687,0
20230622,124600,1687,1687,1687,1687,1687,0
20230622,124500,1687,1687,1687,1687,1687,0
20230622,124400,1687,1687,1687,1687,1687,0
20230622,124300,1687,1687,1687,1687,1687,0
20230622,124200,1687,1687,1687,1687,1687,0
20230622,124100,1687,1687,1687,1687,1687,0
20230622,124000,1687,1687,1687,1687,1687,0
20230622,123900,1687,1687,1687,1687,1687,0
20230622,123800,1687,1687,1687,1687,1687,0
20230622,123700,1687,1687,1687,1687,1687,0
20230622,123600,1687,1687,1687,1687,1687,0
20230622,123500,1687,1687,1687,1687,1687,0
20230622,123400,1687,1687,1687,1687,1687,0
20230622,123300,1687,1687,1687,1687,1687,0
20230622,123200,1687,1687,1687,1687,1687,0
20230622,123100,1687,1687,1687,1687,1687,0
20230622,123000,1687,1687,1687,1687,1687,0
20230622,122900,1687,1687,1687,1687,1687,0
20230622,122800,1687,1687,1687,1687,1687,0
20230622,122700,1687,1687,1687,1687,1687,0
20230622,122600,1687,1687,1687,1687,1687,0
20230622,122500,1687,1687,1687,1687,1687,0
20230622,122400,1687,1687,1687,1687,1687,0
20230622,122300,1687,1687,1687,1687,1687,0
20230622,122200,1687,1687,1687,1687,1687,0
20230622,122100,1687,1687,1687,1687,1687,0
20230622,122000,1687,1687,1687,1687,1687,0
20230622,121900,1687,1687,1687,1687,1687,0
20230622,121800,1687,1687,1687,1687,1687,0
20230622,121700,1687,1687,1687,1687,1687,0
20230622,121600,1687,1687,1687,1687,1687,0
20230622,121500,1687,1687,1687,1687,1687,0
20230622,121400,1687,1687,1687,1687,1687,0
20230622,121300,1687,1687,1687,1687,1687,0
20230622,121200,1687,1687,1687,1687,1687,0
20230622,121100,1687,1687,1687,1687,1687,0
20230622,121000,1687,1687,1687,1687,1687,0
20230622,120900,1687,1687,1687,1687,1687,0
20230622,120800,1687,1687,1687,1687,1687,0
20230622,120700,1687,1687,1687,1687,1687,0
20230622,120600,1687,1687,1687,1687,1687,0
20230622,120500,1687,1687,1687,1687,1687,0
20230622,120400,1687,1687,1687,1687,1687,0
20230622,120300,1687,1687,1687,1687,1687,0
20230622,120200,1687,1687,1687,1687,1687,0
20230622,120100,1687,1687,1687,1687,1687,0
20230622,120000,1687,1687,1687,1687,1687,0
20230622,115900,1687,1687,1687,1687,1687,0
20230622,115800,1687,1687,1687,1687,1687,0
20230622,115700,1687,1687,1687,1687,1687,0
20230622,115600,1687,1687,1687,1687,1687,0
20230622,115500,1687,1687,1687,1687,1687,0
20230622,115400,1687,1687,1687,1687,1687,0
20230622,115300,1687,1687,1687,1687,1687,0
20230622,115200,1687,1687,1687,1687,1687,0
20230622,115100,1687,1687,1687,1687,1687,0
20230622,115000,1687,1687,1687,1687,1687,0
20230622,114900,1687,1687,1687,1687,1687,0
20230622,114800,1687,1687,1687,1687,1687,0
20230622,114700,1687,1687,1687,1687,1687,0
20230622,114600,1687,1687,1687,1687,1687,0
20230622,114500,1687,1687,1687,1687,1687,0
20230622,114400,1687,1687,1687,1687,1687,0
20230622,114300,1687,1687,1687,1687,1687,0
20230622,114200,1687,1687,1687,1687,1687,0
20230622,114100,1687,1687,1687,1687,1687,0
20230622,114000,1687,1687,1687,1687,1687,0
20230622,113900,1687,1687,1687,1687,1687,0
20230622,113800,1687,1687,1687,1687,1687,0
20230622,113700,1687,1687,1687,1687,1687,0
20230622,113600,1687,1687,1687,1687,1687,0
20230622,113500,1687,1687,1687,1687,1687,0
20230622,113400,1687,1687,1687,1687,1687,0
20230622,113300,1687,1687,1687,1687,1687,0
20230622,113200,1687,1687,1687,1687,1687,0
20230622,113100,1687,1687,1687,1687,1687,0
20230622,113000,1687,1687,1687,1687,1687,0
20230622,112900,1687,1687,1687,1687,1687,0
20230622,112800,1687,1687,1687,1687,1687,0
20230622,112700,1687,1687,1687,1687,1687,0
20230622,112600,1687,1687,1687,1687,1687,0
20230622,112500,1687,1687,1687,1687,1687,0
20230622,112400,1687,1687,1687,1687,1687,0
20230622,112300,1687,1687,1687,1687,1687,0
20230622,112200,1687,1687,1687,1687,1687,0
20230622,112100,1687,1687,1687,1687,1687,0
20230622,112000,1687,1687,1687,1687,1687,0
20230622,111900,1687,1687,1687,1687,1687,0
20230622,111800,1687,1687,1687,1687,1687,0
20230622,111700,1687,1687,1687,1687,1687,0
20230622,111600,1687,1687,1687,1687,1687,0
20230622,111500,1687,1687,1687,1687,1687,0
20230622,111400,1687,1687,1687,1687,1687,0
20230622,111300,1687,1687,1687,1687,1687,0
20230622,111200,1687,1687,1687,1687,1687,0
20230622,111100,1687,1687,1687,1687,1687,0
20230622,111000,1687,1687,1687,1687,1687,0
20230622,110900,1687,1687,1687,1687,1687,0
20230622,110800,1687,1687,1687,1687,1687,0
20230622,110700,1687,1687,1687,1687,1687,0
20230622,110600,1687,1687,1687,1687,1687,0
20230622,110500,1687,1687,1687,1687,1687,0
20230622,110400,1687,1687,1687,1687,1687,0
20230622,110300,1687,1687,1687,1687,1687,0
20230622,110200,1687,1687,1687,1687,1687,0
20230622,110100,1687,1687,1687,1687,1687,0
20230622,110000,1687,1687,1687,1687,1687,0
20230622,105900,1687,1687,1687,1687,1687,0
20230622,105800,1687,1687,1687,1687,1687,0
20230622,105700,1687,1687,1687,1687,1687,0
20230622,105600,1687,1687,1687,1687,1687,0
20230622,105500,1687,1687,1687,1687,1687,0
20230622,105400,1687,1687,1687,1687,1687,0
20230622,105300,1687,1687,1687,1687,1687,0
20230622,105200,1687,1687,1687,1687,1687,0
20230622,105100,1687,1687,1687,1687,1687,0
20230622,105000,1687,1687,1687,1687,1687,0
20230622,104900,1687,1687,1687,1687,1687,0
20230622,104800,1687,1687,1687,1687,1687,0
20230622,104700,1687,1687,1687,1687,1687,0
20230622,104600,1687,1687,1687,1687,1687,0
20230622,104500,1687,1687,1687,1687,1687,0
20230622,104400,1687,1687,1687,1687,1687,0
20230622,104300,1687,1687,1687,1687,1687,0
20230622,104200,1687,1687,1687,1687,1687,0
20230622,104100,1687,1687,1687,1687,1687,0
20230622,104000,1687,1687,1687,1687,1687,0
20230622,103900,1687,1687,1687,1687,1687,0
20230622,103800,1687,1687,1687,1687,1687,0
20230622,103700,1687,1687,1687,1687,1687,0
20230622,103600,1687,1687,1687,1687,1687,0
20230622,103500,1687,1687,1687,1687,1687,0
20230622,103400,1687,1687,1687,1687,1687,0
20230622,103300,1687,1687,1687,1687,1687,0
20230622,103200,1687,1687,1687,1687,1687,0
20230622,103100,1687,1687,1687,1687,1687,0
20230622,103000,1687,1687,1687,1687,1687,0
20230622,102900,1687,1687,1687,1687,1687,0
20230622,102800,1687,1687,1687,1687,1687,0
20230622,102700,1687,1687,1687,1687,1687,0
20230622,102600,1687,1687,1687,1687,1687,0
20230622,102500,1687,1687,1687,1687,1687,0
20230622,102400,1687,1687,1687,1687,1687,0
20230622,102300,1687,1687,1687,1687,1687,0
20230622,102200,1687,1687,1687,1687,1687,0
20230622,102100,1687,1687,1687,1687,1687,0
20230622,102000,1687,1687,1687,1687,1687,0
20230622,101900,1687,1687,1687,1687,1687,0
20230622,101800,1687,1687,1687,1687,1687,0
20230622,101700,1687,1687,1687,1687,1687,0
20230622,101600,1687,1687,1687,1687,1687,0
20230622,101500,1687,1687,1687,1687,1687,1
20230622,101400,0,1569,1569,1569,1569,0
20230622,101300,0,1569,1569,1569,1569,0
20230622,101200,0,1569,1569,1569,1569,0
20230622,101100,0,1569,1569,1569,1569,0
20230622,101000,0,1569,1569,1569,1569,0
20230622,100900,0,1569,1569,1569,1569,0
20230622,100800,0,1569,1569,1569,1569,0
20230622,100700,0,1569,1569,1569,1569,0
20230622,100600,0,1569,1569,1569,1569,0
20230622,100500,0,1569,1569,1569,1569,0
20230622,100400,0,1569,1569,1569,1569,0
20230622,100300,0,1569,1569,1569,1569,0
20230622,100200,0,1569,1569,1569,1569,0
20230622,100100,0,1569,1569,1569,1569,0
20230622,100000,0,1569,1569,1569,1569,0
20230622,095900,0,1569,1569,1569,1569,0
20230622,095800,0,1569,1569,1569,1569,0
20230622,095700,0,1569,1569,1569,1569,0
20230622,095600,0,1569,1569,1569,1569,0
20230622,095500,0,1569,1569,1569,1569,0
20230622,095400,0,1569,1569,1569,1569,0
20230622,095300,0,1569,1569,1569,1569,0
20230622,095200,0,1569,1569,1569,1569,0
20230622,095100,0,1569,1569,1569,1569,0
20230622,095000,0,1569,1569,1569,1569,0
20230622,094900,0,1569,1569,1569,1569,0
20230622,094800,0,1569,1569,1569,1569,0
20230622,094700,0,1569,1569,1569,1569,0
20230622,094600,0,1569,1569,1569,1569,0
20230622,094500,0,1569,1569,1569,1569,0
20230622,094400,0,1569,1569,1569,1569,0
20230622,094300,0,1569,1569,1569,1569,0
20230622,094200,0,1569,1569,1569,1569,0
20230622,094100,0,1569,1569,1569,1569,0
20230622,094000,0,1569,1569,1569,1569,0
20230622,093900,0,1569,1569,1569,1569,0
20230622,093800,0,1569,1569,1569,1569,0
20230622,093700,0,1569,1569,1569,1569,0
20230622,093600,0,1569,1569,1569,1569,0
20230622,093500,0,1569,1569,1569,1569,0
20230622,093400,0,1569,1569,1569,1569,0
20230622,093300,0,1569,1569,1569,1569,0
20230622,093200,0,1569,1569,1569,1569,0
20230622,093100,0,1569,1569,1569,1569,0
20230622,093000,0,1569,1569,1569,1569,0
20230622,092900,0,1569,1569,1569,1569,0
20230622,092800,0,1569,1569,1569,1569,0
20230622,092700,0,1569,1569,1569,1569,0
20230622,092600,0,1569,1569,1569,1569,0
20230622,092500,0,1569,1569,1569,1569,0
20230622,092400,0,1569,1569,1569,1569,0
20230622,092300,0,1569,1569,1569,1569,0
20230622,092200,0,1569,1569,1569,1569,0
20230622,092100,0,1569,1569,1569,1569,0
20230622,092000,0,1569,1569,1569,1569,0
20230622,091900,0,1569,1569,1569,1569,0
20230622,091800,0,1569,1569,1569,1569,0
20230622,091700,0,1569,1569,1569,1569,0
20230622,091600,0,1569,1569,1569,1569,0
20230622,091500,0,1569,1569,1569,1569,0
20230622,091400,0,1569,1569,1569,1569,0
20230622,091300,0,1569,1569,1569,1569,0
20230622,091200,0,1569,1569,1569,1569,0
20230622,091100,0,1569,1569,1569,1569,0
20230622,091000,0,1569,1569,1569,1569,0
20230622,090900,0,1569,1569,1569,1569,0
20230622,090800,0,1569,1569,1569,1569,0
20230622,090700,0,1569,1569,1569,1569,0
20230622,090600,0,1569,1569,1569,1569,0
20230622,090500,0,1569,1569,1569,1569,0
20230622,090400,0,1569,1569,1569,1569,0
20230622,090300,0,1569,1569,1569,1569,0
20230622,090200,0,1569,1569,1569,1569,0
20230622,090100,0,1569,1569,1569,1569,0
20230622,090000,0,1569,1569,1569,1569,0