KissMeData/215570/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205300,11195,2265,2265,2265,2265,1
20230620,205200,11195,2265,2265,2265,2265,0
20230620,205100,11195,2265,2265,2265,2265,0
20230620,205000,11195,2265,2265,2265,2265,0
20230620,204900,11195,2265,2265,2265,2265,0
20230620,204800,11195,2265,2265,2265,2265,0
20230620,204700,11195,2265,2265,2265,2265,0
20230620,204600,11195,2265,2265,2265,2265,0
20230620,204500,11195,2265,2265,2265,2265,0
20230620,204400,11195,2265,2265,2265,2265,0
20230620,204300,11195,2265,2265,2265,2265,0
20230620,204200,11195,2265,2265,2265,2265,0
20230620,204100,11195,2265,2265,2265,2265,0
20230620,204000,11195,2265,2265,2265,2265,0
20230620,203900,11195,2265,2265,2265,2265,0
20230620,203800,11195,2265,2265,2265,2265,0
20230620,203700,11195,2265,2265,2265,2265,0
20230620,203600,11195,2265,2265,2265,2265,0
20230620,203500,11195,2265,2265,2265,2265,0
20230620,203400,11195,2265,2265,2265,2265,0
20230620,203300,11195,2265,2265,2265,2265,0
20230620,203200,11195,2265,2265,2265,2265,0
20230620,203100,11195,2265,2265,2265,2265,0
20230620,203000,11195,2265,2265,2265,2265,0
20230620,202900,11195,2265,2265,2265,2265,0
20230620,202800,11195,2265,2265,2265,2265,0
20230620,202700,11195,2265,2265,2265,2265,0
20230620,202600,11195,2265,2265,2265,2265,0
20230620,202500,11195,2265,2265,2265,2265,0
20230620,202400,11195,2265,2265,2265,2265,0
20230620,202300,11195,2265,2265,2265,2265,1
20230620,202200,11195,2265,2265,2265,2265,0
20230620,202100,11195,2265,2265,2265,2265,0
20230620,202000,11195,2265,2265,2265,2265,0
20230620,201900,11195,2265,2265,2265,2265,0
20230620,201800,11195,2265,2265,2265,2265,0
20230620,201700,11195,2265,2265,2265,2265,0
20230620,201600,11195,2265,2265,2265,2265,0
20230620,201500,11195,2265,2265,2265,2265,0
20230620,201400,11195,2265,2265,2265,2265,0
20230620,201300,11195,2265,2265,2265,2265,0
20230620,201200,11195,2265,2265,2265,2265,0
20230620,201100,11195,2265,2265,2265,2265,0
20230620,201000,11195,2265,2265,2265,2265,0
20230620,200900,11195,2265,2265,2265,2265,0
20230620,200800,11195,2265,2265,2265,2265,0
20230620,200700,11195,2265,2265,2265,2265,0
20230620,200600,11195,2265,2265,2265,2265,0
20230620,200500,11195,2265,2265,2265,2265,0
20230620,200400,11195,2265,2265,2265,2265,0
20230620,200300,11195,2265,2265,2265,2265,0
20230620,200200,11195,2265,2265,2265,2265,0
20230620,200100,11195,2265,2265,2265,2265,0
20230620,200000,11195,2265,2265,2265,2265,0
20230620,195900,11195,2265,2265,2265,2265,0
20230620,195800,11195,2265,2265,2265,2265,0
20230620,195700,11195,2265,2265,2265,2265,0
20230620,195600,11195,2265,2265,2265,2265,0
20230620,195500,11195,2265,2265,2265,2265,0
20230620,195400,11195,2265,2265,2265,2265,0
20230620,195300,11195,2265,2265,2265,2265,1
20230620,195200,11195,2265,2265,2265,2265,0
20230620,195100,11195,2265,2265,2265,2265,0
20230620,195000,11195,2265,2265,2265,2265,0
20230620,194900,11195,2265,2265,2265,2265,0
20230620,194800,11195,2265,2265,2265,2265,0
20230620,194700,11195,2265,2265,2265,2265,0
20230620,194600,11195,2265,2265,2265,2265,0
20230620,194500,11195,2265,2265,2265,2265,0
20230620,194400,11195,2265,2265,2265,2265,0
20230620,194300,11195,2265,2265,2265,2265,0
20230620,194200,11195,2265,2265,2265,2265,0
20230620,194100,11195,2265,2265,2265,2265,0
20230620,194000,11195,2265,2265,2265,2265,0
20230620,193900,11195,2265,2265,2265,2265,0
20230620,193800,11195,2265,2265,2265,2265,0
20230620,193700,11195,2265,2265,2265,2265,0
20230620,193600,11195,2265,2265,2265,2265,0
20230620,193500,11195,2265,2265,2265,2265,0
20230620,193400,11195,2265,2265,2265,2265,0
20230620,193300,11195,2265,2265,2265,2265,0
20230620,193200,11195,2265,2265,2265,2265,0
20230620,193100,11195,2265,2265,2265,2265,0
20230620,193000,11195,2265,2265,2265,2265,0
20230620,192900,11195,2265,2265,2265,2265,0
20230620,192800,11195,2265,2265,2265,2265,0
20230620,192700,11195,2265,2265,2265,2265,0
20230620,192600,11195,2265,2265,2265,2265,0
20230620,192500,11195,2265,2265,2265,2265,0
20230620,192400,11195,2265,2265,2265,2265,0
20230620,192300,11195,2265,2265,2265,2265,1
20230620,192200,11195,2265,2265,2265,2265,0
20230620,192100,11195,2265,2265,2265,2265,0
20230620,192000,11195,2265,2265,2265,2265,0
20230620,191900,11195,2265,2265,2265,2265,0
20230620,191800,11195,2265,2265,2265,2265,0
20230620,191700,11195,2265,2265,2265,2265,0
20230620,191600,11195,2265,2265,2265,2265,0
20230620,191500,11195,2265,2265,2265,2265,0
20230620,191400,11195,2265,2265,2265,2265,0
20230620,191300,11195,2265,2265,2265,2265,0
20230620,191200,11195,2265,2265,2265,2265,0
20230620,191100,11195,2265,2265,2265,2265,0
20230620,191000,11195,2265,2265,2265,2265,0
20230620,190900,11195,2265,2265,2265,2265,0
20230620,190800,11195,2265,2265,2265,2265,0
20230620,190700,11195,2265,2265,2265,2265,0
20230620,190600,11195,2265,2265,2265,2265,0
20230620,190500,11195,2265,2265,2265,2265,0
20230620,190400,11195,2265,2265,2265,2265,0
20230620,190300,11195,2265,2265,2265,2265,0
20230620,190200,11195,2265,2265,2265,2265,0
20230620,190100,11195,2265,2265,2265,2265,0
20230620,190000,11195,2265,2265,2265,2265,0
20230620,185900,11195,2265,2265,2265,2265,0
20230620,185800,11195,2265,2265,2265,2265,0
20230620,185700,11195,2265,2265,2265,2265,0
20230620,185600,11195,2265,2265,2265,2265,0
20230620,185500,11195,2265,2265,2265,2265,0
20230620,185400,11195,2265,2265,2265,2265,0
20230620,185300,11195,2265,2265,2265,2265,1
20230620,185200,11195,2265,2265,2265,2265,0
20230620,185100,11195,2265,2265,2265,2265,0
20230620,185000,11195,2265,2265,2265,2265,0
20230620,184900,11195,2265,2265,2265,2265,0
20230620,184800,11195,2265,2265,2265,2265,0
20230620,184700,11195,2265,2265,2265,2265,0
20230620,184600,11195,2265,2265,2265,2265,0
20230620,184500,11195,2265,2265,2265,2265,0
20230620,184400,11195,2265,2265,2265,2265,0
20230620,184300,11195,2265,2265,2265,2265,0
20230620,184200,11195,2265,2265,2265,2265,0
20230620,184100,11195,2265,2265,2265,2265,0
20230620,184000,11195,2265,2265,2265,2265,0
20230620,183900,11195,2265,2265,2265,2265,0
20230620,183800,11195,2265,2265,2265,2265,0
20230620,183700,11195,2265,2265,2265,2265,0
20230620,183600,11195,2265,2265,2265,2265,0
20230620,183500,11195,2265,2265,2265,2265,0
20230620,183400,11195,2265,2265,2265,2265,0
20230620,183300,11195,2265,2265,2265,2265,0
20230620,183200,11195,2265,2265,2265,2265,0
20230620,183100,11195,2265,2265,2265,2265,0
20230620,183000,11195,2265,2265,2265,2265,0
20230620,182900,11195,2265,2265,2265,2265,0
20230620,182800,11195,2265,2265,2265,2265,0
20230620,182700,11195,2265,2265,2265,2265,0
20230620,182600,11195,2265,2265,2265,2265,0
20230620,182500,11195,2265,2265,2265,2265,0
20230620,182400,11195,2265,2265,2265,2265,0
20230620,182300,11195,2265,2265,2265,2265,1
20230620,182200,11195,2265,2265,2265,2265,0
20230620,182100,11195,2265,2265,2265,2265,0
20230620,182000,11195,2265,2265,2265,2265,0
20230620,181900,11195,2265,2265,2265,2265,0
20230620,181800,11195,2265,2265,2265,2265,0
20230620,181700,11195,2265,2265,2265,2265,0
20230620,181600,11195,2265,2265,2265,2265,0
20230620,181500,11195,2265,2265,2265,2265,0
20230620,181400,11195,2265,2265,2265,2265,0
20230620,181300,11195,2265,2265,2265,2265,0
20230620,181200,11195,2265,2265,2265,2265,0
20230620,181100,11195,2265,2265,2265,2265,0
20230620,181000,11195,2265,2265,2265,2265,0
20230620,180900,11195,2265,2265,2265,2265,0
20230620,180800,11195,2265,2265,2265,2265,0
20230620,180700,11195,2265,2265,2265,2265,0
20230620,180600,11195,2265,2265,2265,2265,0
20230620,180500,11195,2265,2265,2265,2265,0
20230620,180400,11195,2265,2265,2265,2265,0
20230620,180300,11195,2265,2265,2265,2265,0
20230620,180200,11195,2265,2265,2265,2265,0
20230620,180100,11195,2265,2265,2265,2265,0
20230620,180000,11195,2265,2265,2265,2265,0
20230620,175900,11195,2265,2265,2265,2265,0
20230620,175800,11195,2265,2265,2265,2265,0
20230620,175700,11195,2265,2265,2265,2265,0
20230620,175600,11195,2265,2265,2265,2265,0
20230620,175500,11195,2265,2265,2265,2265,0
20230620,175400,11195,2265,2265,2265,2265,0
20230620,175300,11195,2265,2265,2265,2265,1
20230620,175200,11195,2265,2265,2265,2265,0
20230620,175100,11195,2265,2265,2265,2265,0
20230620,175000,11195,2265,2265,2265,2265,0
20230620,174900,11195,2265,2265,2265,2265,0
20230620,174800,11195,2265,2265,2265,2265,0
20230620,174700,11195,2265,2265,2265,2265,0
20230620,174600,11195,2265,2265,2265,2265,0
20230620,174500,11195,2265,2265,2265,2265,0
20230620,174400,11195,2265,2265,2265,2265,0
20230620,174300,11195,2265,2265,2265,2265,0
20230620,174200,11195,2265,2265,2265,2265,0
20230620,174100,11195,2265,2265,2265,2265,0
20230620,174000,11195,2265,2265,2265,2265,0
20230620,173900,11195,2265,2265,2265,2265,0
20230620,173800,11195,2265,2265,2265,2265,0
20230620,173700,11195,2265,2265,2265,2265,0
20230620,173600,11195,2265,2265,2265,2265,0
20230620,173500,11195,2265,2265,2265,2265,0
20230620,173400,11195,2265,2265,2265,2265,0
20230620,173300,11195,2265,2265,2265,2265,0
20230620,173200,11195,2265,2265,2265,2265,0
20230620,173100,11195,2265,2265,2265,2265,0
20230620,173000,11195,2265,2265,2265,2265,0
20230620,172900,11195,2265,2265,2265,2265,0
20230620,172800,11195,2265,2265,2265,2265,0
20230620,172700,11195,2265,2265,2265,2265,0
20230620,172600,11195,2265,2265,2265,2265,0
20230620,172500,11195,2265,2265,2265,2265,0
20230620,172400,11195,2265,2265,2265,2265,0
20230620,172300,11195,2265,2265,2265,2265,1
20230620,172200,11195,2265,2265,2265,2265,0
20230620,172100,11195,2265,2265,2265,2265,0
20230620,172000,11195,2265,2265,2265,2265,0
20230620,171900,11195,2265,2265,2265,2265,0
20230620,171800,11195,2265,2265,2265,2265,0
20230620,171700,11195,2265,2265,2265,2265,0
20230620,171600,11195,2265,2265,2265,2265,0
20230620,171500,11195,2265,2265,2265,2265,0
20230620,171400,11195,2265,2265,2265,2265,0
20230620,171300,11195,2265,2265,2265,2265,0
20230620,171200,11195,2265,2265,2265,2265,0
20230620,171100,11195,2265,2265,2265,2265,0
20230620,171000,11195,2265,2265,2265,2265,0
20230620,170900,11195,2265,2265,2265,2265,0
20230620,170800,11195,2265,2265,2265,2265,0
20230620,170700,11195,2265,2265,2265,2265,0
20230620,170600,11195,2265,2265,2265,2265,0
20230620,170500,11195,2265,2265,2265,2265,0
20230620,170400,11195,2265,2265,2265,2265,0
20230620,170300,11195,2265,2265,2265,2265,0
20230620,170200,11195,2265,2265,2265,2265,0
20230620,170100,11195,2265,2265,2265,2265,0
20230620,170000,11195,2265,2265,2265,2265,0
20230620,165900,11195,2265,2265,2265,2265,0
20230620,165800,11195,2265,2265,2265,2265,0
20230620,165700,11195,2265,2265,2265,2265,0
20230620,165600,11195,2265,2265,2265,2265,0
20230620,165500,11195,2265,2265,2265,2265,0
20230620,165400,11195,2265,2265,2265,2265,0
20230620,165300,11195,2265,2265,2265,2265,1
20230620,165200,11195,2265,2265,2265,2265,0
20230620,165100,11195,2265,2265,2265,2265,0
20230620,165000,11195,2265,2265,2265,2265,0
20230620,164900,11195,2265,2265,2265,2265,0
20230620,164800,11195,2265,2265,2265,2265,0
20230620,164700,11195,2265,2265,2265,2265,0
20230620,164600,11195,2265,2265,2265,2265,0
20230620,164500,11195,2265,2265,2265,2265,0
20230620,164400,11195,2265,2265,2265,2265,0
20230620,164300,11195,2265,2265,2265,2265,0
20230620,164200,11195,2265,2265,2265,2265,0
20230620,164100,11195,2265,2265,2265,2265,0
20230620,164000,11195,2265,2265,2265,2265,0
20230620,163900,11195,2265,2265,2265,2265,0
20230620,163800,11195,2265,2265,2265,2265,0
20230620,163700,11195,2265,2265,2265,2265,0
20230620,163600,11195,2265,2265,2265,2265,0
20230620,163500,11195,2265,2265,2265,2265,0
20230620,163400,11195,2265,2265,2265,2265,0
20230620,163300,11195,2265,2265,2265,2265,0
20230620,163200,11195,2265,2265,2265,2265,0
20230620,163100,11195,2265,2265,2265,2265,0
20230620,163000,11195,2265,2265,2265,2265,0
20230620,162900,11195,2265,2265,2265,2265,0
20230620,162800,11195,2265,2265,2265,2265,0
20230620,162700,11195,2265,2265,2265,2265,0
20230620,162600,11195,2265,2265,2265,2265,0
20230620,162500,11195,2265,2265,2265,2265,0
20230620,162400,11195,2265,2265,2265,2265,0
20230620,162300,11195,2265,2265,2265,2265,1
20230620,162200,11195,2265,2265,2265,2265,0
20230620,162100,11195,2265,2265,2265,2265,0
20230620,162000,11195,2265,2265,2265,2265,0
20230620,161900,11195,2265,2265,2265,2265,0
20230620,161800,11195,2265,2265,2265,2265,0
20230620,161700,11195,2265,2265,2265,2265,0
20230620,161600,11195,2265,2265,2265,2265,0
20230620,161500,11195,2265,2265,2265,2265,0
20230620,161400,11195,2265,2265,2265,2265,0
20230620,161300,11195,2265,2265,2265,2265,0
20230620,161200,11195,2265,2265,2265,2265,0
20230620,161100,11195,2265,2265,2265,2265,0
20230620,161000,11195,2265,2265,2265,2265,0
20230620,160900,11195,2265,2265,2265,2265,0
20230620,160800,11195,2265,2265,2265,2265,0
20230620,160700,11195,2265,2265,2265,2265,0
20230620,160600,11195,2265,2265,2265,2265,0
20230620,160500,11195,2265,2265,2265,2265,0
20230620,160400,11195,2265,2265,2265,2265,0
20230620,160300,11195,2265,2265,2265,2265,0
20230620,160200,11195,2265,2265,2265,2265,0
20230620,160100,11195,2265,2265,2265,2265,0
20230620,160000,11195,2265,2265,2265,2265,0
20230620,155900,11195,2265,2265,2265,2265,0
20230620,155800,11195,2265,2265,2265,2265,0
20230620,155700,11195,2265,2265,2265,2265,0
20230620,155600,11195,2265,2265,2265,2265,0
20230620,155500,11195,2265,2265,2265,2265,0
20230620,155400,11195,2265,2265,2265,2265,0
20230620,155300,11195,2265,2265,2265,2265,1
20230620,155200,11195,2265,2265,2265,2265,0
20230620,155100,11195,2265,2265,2265,2265,0
20230620,155000,11195,2265,2265,2265,2265,0
20230620,154900,11195,2265,2265,2265,2265,0
20230620,154800,11195,2265,2265,2265,2265,0
20230620,154700,11195,2265,2265,2265,2265,0
20230620,154600,11195,2265,2265,2265,2265,0
20230620,154500,11195,2265,2265,2265,2265,0
20230620,154400,11195,2265,2265,2265,2265,0
20230620,154300,11195,2265,2265,2265,2265,0
20230620,154200,11195,2265,2265,2265,2265,0
20230620,154100,11195,2265,2265,2265,2265,0
20230620,154000,11195,2265,2265,2265,2265,0
20230620,153900,11195,2265,2265,2265,2265,0
20230620,153800,11195,2265,2265,2265,2265,0
20230620,153700,11195,2265,2265,2265,2265,0
20230620,153600,11195,2265,2265,2265,2265,0
20230620,153500,11195,2265,2265,2265,2265,0
20230620,153400,11195,2265,2265,2265,2265,0
20230620,153300,11195,2265,2265,2265,2265,0
20230620,153200,11195,2265,2265,2265,2265,0
20230620,153100,11195,2265,2265,2265,2265,0
20230620,153000,11195,2265,2265,2265,2265,0
20230620,152900,11195,2265,2265,2265,2265,0
20230620,152800,11195,2265,2265,2265,2265,0
20230620,152700,11195,2265,2265,2265,2265,0
20230620,152600,11195,2265,2265,2265,2265,0
20230620,152500,11195,2265,2265,2265,2265,0
20230620,152400,11195,2265,2265,2265,2265,0
20230620,152300,11195,2265,2265,2265,2265,0
20230620,152200,11195,2265,2265,2265,2265,0
20230620,152100,11195,2265,2265,2265,2265,0
20230620,152000,11195,2265,2265,2265,2265,0
20230620,151900,11195,2265,2265,2265,2265,0
20230620,151800,11195,2265,2265,2265,2265,0
20230620,151700,11195,2265,2265,2265,2265,0
20230620,151600,11195,2265,2265,2265,2265,0
20230620,151500,11195,2265,2265,2265,2265,0
20230620,151400,11195,2265,2265,2265,2265,0
20230620,151300,11195,2265,2265,2265,2265,0
20230620,151200,11195,2265,2265,2265,2265,0
20230620,151100,11195,2265,2265,2265,2265,0
20230620,151000,11195,2265,2265,2265,2265,0
20230620,150900,11195,2265,2265,2265,2265,0
20230620,150800,11195,2265,2265,2265,2265,0
20230620,150700,11195,2265,2265,2265,2265,0
20230620,150600,11195,2265,2265,2265,2265,0
20230620,150500,11195,2265,2265,2265,2265,0
20230620,150400,11195,2265,2265,2265,2265,0
20230620,150300,11195,2265,2265,2265,2265,0
20230620,150200,11195,2265,2265,2265,2265,0
20230620,150100,11195,2265,2265,2265,2265,0
20230620,150000,11195,2265,2265,2265,2265,0
20230620,145900,11195,2265,2265,2265,2265,0
20230620,145800,11195,2265,2265,2265,2265,0
20230620,145700,11195,2265,2265,2265,2265,0
20230620,145600,11195,2265,2265,2265,2265,0
20230620,145500,11195,2265,2265,2265,2265,0
20230620,145400,11195,2265,2265,2265,2265,0
20230620,145300,11195,2265,2265,2265,2265,0
20230620,145200,11195,2265,2265,2265,2265,0
20230620,145100,11195,2265,2265,2265,2265,0
20230620,145000,11195,2265,2265,2265,2265,0
20230620,144900,11195,2265,2265,2265,2265,0
20230620,144800,11195,2265,2265,2265,2265,0
20230620,144700,11195,2265,2265,2265,2265,0
20230620,144600,11195,2265,2265,2265,2265,0
20230620,144500,11195,2265,2265,2265,2265,0
20230620,144400,11195,2265,2265,2265,2265,0
20230620,144300,11195,2265,2265,2265,2265,0
20230620,144200,11195,2265,2265,2265,2265,0
20230620,144100,11195,2265,2265,2265,2265,0
20230620,144000,11195,2265,2265,2265,2265,0
20230620,143900,11195,2265,2265,2265,2265,0
20230620,143800,11195,2265,2265,2265,2265,0
20230620,143700,11195,2265,2265,2265,2265,0
20230620,143600,11195,2265,2265,2265,2265,0
20230620,143500,11195,2265,2265,2265,2265,0
20230620,143400,11195,2265,2265,2265,2265,0
20230620,143300,11195,2265,2265,2265,2265,0
20230620,143200,11195,2265,2265,2265,2265,0
20230620,143100,11195,2265,2265,2265,2265,0
20230620,143000,11195,2265,2265,2265,2265,0
20230620,142900,11195,2265,2265,2265,2265,0
20230620,142800,11195,2265,2265,2265,2265,0
20230620,142700,11195,2265,2265,2265,2265,0
20230620,142600,11195,2265,2265,2265,2265,0
20230620,142500,11195,2265,2265,2265,2265,0
20230620,142400,11195,2265,2265,2265,2265,0
20230620,142300,11195,2265,2265,2265,2265,0
20230620,142200,11195,2265,2265,2265,2265,0
20230620,142100,11195,2265,2265,2265,2265,0
20230620,142000,11195,2265,2265,2265,2265,0
20230620,141900,11195,2265,2265,2265,2265,0
20230620,141800,11195,2265,2265,2265,2265,0
20230620,141700,11195,2265,2265,2265,2265,0
20230620,141600,11195,2265,2265,2265,2265,0
20230620,141500,11195,2265,2265,2265,2265,0
20230620,141400,11195,2265,2265,2265,2265,0
20230620,141300,11195,2265,2265,2265,2265,0
20230620,141200,11195,2265,2265,2265,2265,0
20230620,141100,11195,2265,2265,2265,2265,0
20230620,141000,11195,2265,2265,2265,2265,0
20230620,140900,11195,2265,2265,2265,2265,0
20230620,140800,11195,2265,2265,2265,2265,0
20230620,140700,11195,2265,2265,2265,2265,0
20230620,140600,11195,2265,2265,2265,2265,0
20230620,140500,11195,2265,2265,2265,2265,0
20230620,140400,11195,2265,2265,2265,2265,0
20230620,140300,11195,2265,2265,2265,2265,0
20230620,140200,11195,2265,2265,2265,2265,0
20230620,140100,11195,2265,2265,2265,2265,0
20230620,140000,11195,2265,2265,2265,2265,0
20230620,135900,11195,2265,2265,2265,2265,0
20230620,135800,11195,2265,2265,2265,2265,0
20230620,135700,11195,2265,2265,2265,2265,0
20230620,135600,11195,2265,2265,2265,2265,0
20230620,135500,11195,2265,2265,2265,2265,0
20230620,135400,11195,2265,2265,2265,2265,0
20230620,135300,11195,2265,2265,2265,2265,0
20230620,135200,11195,2265,2265,2265,2265,0
20230620,135100,11195,2265,2265,2265,2265,0
20230620,135000,11195,2265,2265,2265,2265,0
20230620,134900,11195,2265,2265,2265,2265,0
20230620,134800,11195,2265,2265,2265,2265,0
20230620,134700,11195,2265,2265,2265,2265,0
20230620,134600,11195,2265,2265,2265,2265,0
20230620,134500,11195,2265,2265,2265,2265,0
20230620,134400,11195,2265,2265,2265,2265,0
20230620,134300,11195,2265,2265,2265,2265,0
20230620,134200,11195,2265,2265,2265,2265,0
20230620,134100,11195,2265,2265,2265,2265,0
20230620,134000,11195,2265,2265,2265,2265,0
20230620,133900,11195,2265,2265,2265,2265,0
20230620,133800,11195,2265,2265,2265,2265,1
20230620,133700,8930,2265,2265,2265,2265,0
20230620,133600,8930,2265,2265,2265,2265,0
20230620,133500,8930,2265,2265,2265,2265,0
20230620,133400,8930,2265,2265,2265,2265,0
20230620,133300,8930,2265,2265,2265,2265,0
20230620,133200,8930,2265,2265,2265,2265,1
20230620,133100,6665,2275,2275,2275,2275,0
20230620,133000,6665,2275,2275,2275,2275,0
20230620,132900,6665,2275,2275,2275,2275,0
20230620,132800,6665,2275,2275,2275,2275,0
20230620,132700,6665,2275,2275,2275,2275,0
20230620,132600,6665,2275,2275,2275,2275,0
20230620,132500,6665,2275,2275,2275,2275,0
20230620,132400,6665,2275,2275,2275,2275,0
20230620,132300,6665,2275,2275,2275,2275,0
20230620,132200,6665,2275,2275,2275,2275,0
20230620,132100,6665,2275,2275,2275,2275,0
20230620,132000,6665,2275,2275,2275,2275,0
20230620,131900,6665,2275,2275,2275,2275,0
20230620,131800,6665,2275,2275,2275,2275,0
20230620,131700,6665,2275,2275,2275,2275,0
20230620,131600,6665,2275,2275,2275,2275,0
20230620,131500,6665,2275,2275,2275,2275,0
20230620,131400,6665,2275,2275,2275,2275,0
20230620,131300,6665,2275,2275,2275,2275,0
20230620,131200,6665,2275,2275,2275,2275,0
20230620,131100,6665,2275,2275,2275,2275,0
20230620,131000,6665,2275,2275,2275,2275,0
20230620,130900,6665,2275,2275,2275,2275,0
20230620,130800,6665,2275,2275,2275,2275,0
20230620,130700,6665,2275,2275,2275,2275,0
20230620,130600,6665,2275,2275,2275,2275,0
20230620,130500,6665,2275,2275,2275,2275,0
20230620,130400,6665,2275,2275,2275,2275,0
20230620,130300,6665,2275,2275,2275,2275,0
20230620,130200,6665,2275,2275,2275,2275,0
20230620,130100,6665,2275,2275,2275,2275,0
20230620,130000,6665,2275,2275,2275,2275,0
20230620,125900,6665,2275,2275,2275,2275,0
20230620,125800,6665,2275,2275,2275,2275,0
20230620,125700,6665,2275,2275,2275,2275,0
20230620,125600,6665,2275,2275,2275,2275,0
20230620,125500,6665,2275,2275,2275,2275,0
20230620,125400,6665,2275,2275,2275,2275,0
20230620,125300,6665,2275,2275,2275,2275,0
20230620,125200,6665,2275,2275,2275,2275,0
20230620,125100,6665,2275,2275,2275,2275,0
20230620,125000,6665,2275,2275,2275,2275,0
20230620,124900,6665,2275,2275,2275,2275,0
20230620,124800,6665,2275,2275,2275,2275,0
20230620,124700,6665,2275,2275,2275,2275,0
20230620,124600,6665,2275,2275,2275,2275,0
20230620,124500,6665,2275,2275,2275,2275,0
20230620,124400,6665,2275,2275,2275,2275,0
20230620,124300,6665,2275,2275,2275,2275,0
20230620,124200,6665,2275,2275,2275,2275,0
20230620,124100,6665,2275,2275,2275,2275,0
20230620,124000,6665,2275,2275,2275,2275,0
20230620,123900,6665,2275,2275,2275,2275,0
20230620,123800,6665,2275,2275,2275,2275,0
20230620,123700,6665,2275,2275,2275,2275,0
20230620,123600,6665,2275,2275,2275,2275,0
20230620,123500,6665,2275,2275,2275,2275,0
20230620,123400,6665,2275,2275,2275,2275,0
20230620,123300,6665,2275,2275,2275,2275,0
20230620,123200,6665,2275,2275,2275,2275,0
20230620,123100,6665,2275,2275,2275,2275,0
20230620,123000,6665,2275,2275,2275,2275,0
20230620,122900,6665,2275,2275,2275,2275,0
20230620,122800,6665,2275,2275,2275,2275,0
20230620,122700,6665,2275,2275,2275,2275,0
20230620,122600,6665,2275,2275,2275,2275,0
20230620,122500,6665,2275,2275,2275,2275,0
20230620,122400,6665,2275,2275,2275,2275,0
20230620,122300,6665,2275,2275,2275,2275,0
20230620,122200,6665,2275,2275,2275,2275,0
20230620,122100,6665,2275,2275,2275,2275,0
20230620,122000,6665,2275,2275,2275,2275,0
20230620,121900,6665,2275,2275,2275,2275,0
20230620,121800,6665,2275,2275,2275,2275,0
20230620,121700,6665,2275,2275,2275,2275,0
20230620,121600,6665,2275,2275,2275,2275,0
20230620,121500,6665,2275,2275,2275,2275,0
20230620,121400,6665,2275,2275,2275,2275,0
20230620,121300,6665,2275,2275,2275,2275,0
20230620,121200,6665,2275,2275,2275,2275,0
20230620,121100,6665,2275,2275,2275,2275,0
20230620,121000,6665,2275,2275,2275,2275,0
20230620,120900,6665,2275,2275,2275,2275,0
20230620,120800,6665,2275,2275,2275,2275,0
20230620,120700,6665,2275,2275,2275,2275,0
20230620,120600,6665,2275,2275,2275,2275,0
20230620,120500,6665,2275,2275,2275,2275,0
20230620,120400,6665,2275,2275,2275,2275,0
20230620,120300,6665,2275,2275,2275,2275,0
20230620,120200,6665,2275,2275,2275,2275,0
20230620,120100,6665,2275,2275,2275,2275,0
20230620,120000,6665,2275,2275,2275,2275,0
20230620,115900,6665,2275,2275,2275,2275,0
20230620,115800,6665,2275,2275,2275,2275,0
20230620,115700,6665,2275,2275,2275,2275,0
20230620,115600,6665,2275,2275,2275,2275,0
20230620,115500,6665,2275,2275,2275,2275,0
20230620,115400,6665,2275,2275,2275,2275,0
20230620,115300,6665,2275,2275,2275,2275,0
20230620,115200,6665,2275,2275,2275,2275,0
20230620,115100,6665,2275,2275,2275,2275,0
20230620,115000,6665,2275,2275,2275,2275,0
20230620,114900,6665,2275,2275,2275,2275,0
20230620,114800,6665,2275,2275,2275,2275,0
20230620,114700,6665,2275,2275,2275,2275,0
20230620,114600,6665,2275,2275,2275,2275,0
20230620,114500,6665,2275,2275,2275,2275,0
20230620,114400,6665,2275,2275,2275,2275,0
20230620,114300,6665,2275,2275,2275,2275,0
20230620,114200,6665,2275,2275,2275,2275,0
20230620,114100,6665,2275,2275,2275,2275,0
20230620,114000,6665,2275,2275,2275,2275,0
20230620,113900,6665,2275,2275,2275,2275,0
20230620,113800,6665,2275,2275,2275,2275,0
20230620,113700,6665,2275,2275,2275,2275,0
20230620,113600,6665,2275,2275,2275,2275,0
20230620,113500,6665,2275,2275,2275,2275,0
20230620,113400,6665,2275,2275,2275,2275,0
20230620,113300,6665,2275,2275,2275,2275,0
20230620,113200,6665,2275,2275,2275,2275,0
20230620,113100,6665,2275,2275,2275,2275,0
20230620,113000,6665,2275,2275,2275,2275,0
20230620,112900,6665,2275,2275,2275,2275,0
20230620,112800,6665,2275,2275,2275,2275,0
20230620,112700,6665,2275,2275,2275,2275,0
20230620,112600,6665,2275,2275,2275,2275,0
20230620,112500,6665,2275,2275,2275,2275,0
20230620,112400,6665,2275,2275,2275,2275,0
20230620,112300,6665,2275,2275,2275,2275,0
20230620,112200,6665,2275,2275,2275,2275,0
20230620,112100,6665,2275,2275,2275,2275,0
20230620,112000,6665,2275,2275,2275,2275,0
20230620,111900,6665,2275,2275,2275,2275,0
20230620,111800,6665,2275,2275,2275,2275,0
20230620,111700,6665,2275,2275,2275,2275,0
20230620,111600,6665,2275,2275,2275,2275,0
20230620,111500,6665,2275,2275,2275,2275,0
20230620,111400,6665,2275,2275,2275,2275,0
20230620,111300,6665,2275,2275,2275,2275,0
20230620,111200,6665,2275,2275,2275,2275,0
20230620,111100,6665,2275,2275,2275,2275,0
20230620,111000,6665,2275,2275,2275,2275,0
20230620,110900,6665,2275,2275,2275,2275,0
20230620,110800,6665,2275,2275,2275,2275,0
20230620,110700,6665,2275,2275,2275,2275,0
20230620,110600,6665,2275,2275,2275,2275,0
20230620,110500,6665,2275,2275,2275,2275,0
20230620,110400,6665,2275,2275,2275,2275,0
20230620,110300,6665,2275,2275,2275,2275,0
20230620,110200,6665,2275,2275,2275,2275,0
20230620,110100,6665,2275,2275,2275,2275,0
20230620,110000,6665,2275,2275,2275,2275,0
20230620,105900,6665,2275,2275,2275,2275,0
20230620,105800,6665,2275,2275,2275,2275,0
20230620,105700,6665,2275,2275,2275,2275,0
20230620,105600,6665,2275,2275,2275,2275,0
20230620,105500,6665,2275,2275,2275,2275,0
20230620,105400,6665,2275,2275,2275,2275,0
20230620,105300,6665,2275,2275,2275,2275,0
20230620,105200,6665,2275,2275,2275,2275,0
20230620,105100,6665,2275,2275,2275,2275,0
20230620,105000,6665,2275,2275,2275,2275,0
20230620,104900,6665,2275,2275,2275,2275,0
20230620,104800,6665,2275,2275,2275,2275,0
20230620,104700,6665,2275,2275,2275,2275,0
20230620,104600,6665,2275,2275,2275,2275,0
20230620,104500,6665,2275,2275,2275,2275,0
20230620,104400,6665,2275,2275,2275,2275,0
20230620,104300,6665,2275,2275,2275,2275,0
20230620,104200,6665,2275,2275,2275,2275,1
20230620,104100,4390,2100,2100,2100,2100,0
20230620,104000,4390,2100,2100,2100,2100,0
20230620,103900,4390,2100,2100,2100,2100,0
20230620,103800,4390,2100,2100,2100,2100,0
20230620,103700,4390,2100,2100,2100,2100,1
20230620,103600,2290,2290,2290,2290,2290,0
20230620,103500,2290,2290,2290,2290,2290,0
20230620,103400,2290,2290,2290,2290,2290,0
20230620,103300,2290,2290,2290,2290,2290,0
20230620,103200,2290,2290,2290,2290,2290,0
20230620,103100,2290,2290,2290,2290,2290,0
20230620,103000,2290,2290,2290,2290,2290,0
20230620,102900,2290,2290,2290,2290,2290,0
20230620,102800,2290,2290,2290,2290,2290,0
20230620,102700,2290,2290,2290,2290,2290,0
20230620,102600,2290,2290,2290,2290,2290,0
20230620,102500,2290,2290,2290,2290,2290,0
20230620,102400,2290,2290,2290,2290,2290,0
20230620,102300,2290,2290,2290,2290,2290,0
20230620,102200,2290,2290,2290,2290,2290,0
20230620,102100,2290,2290,2290,2290,2290,0
20230620,102000,2290,2290,2290,2290,2290,0
20230620,101900,2290,2290,2290,2290,2290,0
20230620,101800,2290,2290,2290,2290,2290,0
20230620,101700,2290,2290,2290,2290,2290,0
20230620,101600,2290,2290,2290,2290,2290,0
20230620,101500,2290,2290,2290,2290,2290,0
20230620,101400,2290,2290,2290,2290,2290,0
20230620,101300,2290,2290,2290,2290,2290,0
20230620,101200,2290,2290,2290,2290,2290,0
20230620,101100,2290,2290,2290,2290,2290,0
20230620,101000,2290,2290,2290,2290,2290,0
20230620,100900,2290,2290,2290,2290,2290,0
20230620,100800,2290,2290,2290,2290,2290,0
20230620,100700,2290,2290,2290,2290,2290,0
20230620,100600,2290,2290,2290,2290,2290,0
20230620,100500,2290,2290,2290,2290,2290,0
20230620,100400,2290,2290,2290,2290,2290,0
20230620,100300,2290,2290,2290,2290,2290,0
20230620,100200,2290,2290,2290,2290,2290,0
20230620,100100,2290,2290,2290,2290,2290,0
20230620,100000,2290,2290,2290,2290,2290,0
20230620,095900,2290,2290,2290,2290,2290,0
20230620,095800,2290,2290,2290,2290,2290,0
20230620,095700,2290,2290,2290,2290,2290,0
20230620,095600,2290,2290,2290,2290,2290,0
20230620,095500,2290,2290,2290,2290,2290,0
20230620,095400,2290,2290,2290,2290,2290,0
20230620,095300,2290,2290,2290,2290,2290,0
20230620,095200,2290,2290,2290,2290,2290,0
20230620,095100,2290,2290,2290,2290,2290,0
20230620,095000,2290,2290,2290,2290,2290,0
20230620,094900,2290,2290,2290,2290,2290,0
20230620,094800,2290,2290,2290,2290,2290,0
20230620,094700,2290,2290,2290,2290,2290,0
20230620,094600,2290,2290,2290,2290,2290,0
20230620,094500,2290,2290,2290,2290,2290,0
20230620,094400,2290,2290,2290,2290,2290,0
20230620,094300,2290,2290,2290,2290,2290,0
20230620,094200,2290,2290,2290,2290,2290,0
20230620,094100,2290,2290,2290,2290,2290,0
20230620,094000,2290,2290,2290,2290,2290,0
20230620,093900,2290,2290,2290,2290,2290,0
20230620,093800,2290,2290,2290,2290,2290,0
20230620,093700,2290,2290,2290,2290,2290,0
20230620,093600,2290,2290,2290,2290,2290,0
20230620,093500,2290,2290,2290,2290,2290,0
20230620,093400,2290,2290,2290,2290,2290,0
20230620,093300,2290,2290,2290,2290,2290,0
20230620,093200,2290,2290,2290,2290,2290,0
20230620,093100,2290,2290,2290,2290,2290,0
20230620,093000,2290,2290,2290,2290,2290,0
20230620,092900,2290,2290,2290,2290,2290,0
20230620,092800,2290,2290,2290,2290,2290,0
20230620,092700,2290,2290,2290,2290,2290,0
20230620,092600,2290,2290,2290,2290,2290,0
20230620,092500,2290,2290,2290,2290,2290,0
20230620,092400,2290,2290,2290,2290,2290,0
20230620,092300,2290,2290,2290,2290,2290,0
20230620,092200,2290,2290,2290,2290,2290,0
20230620,092100,2290,2290,2290,2290,2290,0
20230620,092000,2290,2290,2290,2290,2290,0
20230620,091900,2290,2290,2290,2290,2290,0
20230620,091800,2290,2290,2290,2290,2290,0
20230620,091700,2290,2290,2290,2290,2290,0
20230620,091600,2290,2290,2290,2290,2290,0
20230620,091500,2290,2290,2290,2290,2290,0
20230620,091400,2290,2290,2290,2290,2290,0
20230620,091300,2290,2290,2290,2290,2290,0
20230620,091200,2290,2290,2290,2290,2290,0
20230620,091100,2290,2290,2290,2290,2290,0
20230620,091000,2290,2290,2290,2290,2290,1
20230620,090900,0,2270,2270,2270,2270,0
20230620,090800,0,2270,2270,2270,2270,0
20230620,090700,0,2270,2270,2270,2270,0
20230620,090600,0,2270,2270,2270,2270,0
20230620,090500,0,2270,2270,2270,2270,0
20230620,090400,0,2270,2270,2270,2270,0
20230620,090300,0,2270,2270,2270,2270,0
20230620,090200,0,2270,2270,2270,2270,0
20230620,090100,0,2270,2270,2270,2270,0
20230620,090000,0,2270,2270,2270,2270,0