KissMeData/086220/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185800,51330,2035,2035,2035,2035,1
20230619,185700,51330,2035,2035,2035,2035,0
20230619,185600,51330,2035,2035,2035,2035,0
20230619,185500,51330,2035,2035,2035,2035,0
20230619,185400,51330,2035,2035,2035,2035,0
20230619,185300,51330,2035,2035,2035,2035,0
20230619,185200,51330,2035,2035,2035,2035,0
20230619,185100,51330,2035,2035,2035,2035,0
20230619,185000,51330,2035,2035,2035,2035,0
20230619,184900,51330,2035,2035,2035,2035,0
20230619,184800,51330,2035,2035,2035,2035,0
20230619,184700,51330,2035,2035,2035,2035,0
20230619,184600,51330,2035,2035,2035,2035,0
20230619,184500,51330,2035,2035,2035,2035,0
20230619,184400,51330,2035,2035,2035,2035,0
20230619,184300,51330,2035,2035,2035,2035,0
20230619,184200,51330,2035,2035,2035,2035,0
20230619,184100,51330,2035,2035,2035,2035,0
20230619,184000,51330,2035,2035,2035,2035,0
20230619,183900,51330,2035,2035,2035,2035,0
20230619,183800,51330,2035,2035,2035,2035,0
20230619,183700,51330,2035,2035,2035,2035,0
20230619,183600,51330,2035,2035,2035,2035,0
20230619,183500,51330,2035,2035,2035,2035,0
20230619,183400,51330,2035,2035,2035,2035,0
20230619,183300,51330,2035,2035,2035,2035,0
20230619,183200,51330,2035,2035,2035,2035,0
20230619,183100,51330,2035,2035,2035,2035,0
20230619,183000,51330,2035,2035,2035,2035,0
20230619,182900,51330,2035,2035,2035,2035,0
20230619,182800,51330,2035,2035,2035,2035,1
20230619,182700,51330,2035,2035,2035,2035,0
20230619,182600,51330,2035,2035,2035,2035,0
20230619,182500,51330,2035,2035,2035,2035,0
20230619,182400,51330,2035,2035,2035,2035,0
20230619,182300,51330,2035,2035,2035,2035,0
20230619,182200,51330,2035,2035,2035,2035,0
20230619,182100,51330,2035,2035,2035,2035,0
20230619,182000,51330,2035,2035,2035,2035,0
20230619,181900,51330,2035,2035,2035,2035,0
20230619,181800,51330,2035,2035,2035,2035,0
20230619,181700,51330,2035,2035,2035,2035,0
20230619,181600,51330,2035,2035,2035,2035,0
20230619,181500,51330,2035,2035,2035,2035,0
20230619,181400,51330,2035,2035,2035,2035,0
20230619,181300,51330,2035,2035,2035,2035,0
20230619,181200,51330,2035,2035,2035,2035,0
20230619,181100,51330,2035,2035,2035,2035,0
20230619,181000,51330,2035,2035,2035,2035,0
20230619,180900,51330,2035,2035,2035,2035,0
20230619,180800,51330,2035,2035,2035,2035,0
20230619,180700,51330,2035,2035,2035,2035,0
20230619,180600,51330,2035,2035,2035,2035,0
20230619,180500,51330,2035,2035,2035,2035,0
20230619,180400,51330,2035,2035,2035,2035,0
20230619,180300,51330,2035,2035,2035,2035,0
20230619,180200,51330,2035,2035,2035,2035,0
20230619,180100,51330,2035,2035,2035,2035,0
20230619,180000,51330,2035,2035,2035,2035,0
20230619,175900,51330,2035,2035,2035,2035,0
20230619,175800,51330,2035,2035,2035,2035,1
20230619,175700,51330,2035,2035,2035,2035,0
20230619,175600,51330,2035,2035,2035,2035,0
20230619,175500,51330,2035,2035,2035,2035,0
20230619,175400,51330,2035,2035,2035,2035,0
20230619,175300,51330,2035,2035,2035,2035,0
20230619,175200,51330,2035,2035,2035,2035,0
20230619,175100,51330,2035,2035,2035,2035,0
20230619,175000,51330,2035,2035,2035,2035,0
20230619,174900,51330,2035,2035,2035,2035,0
20230619,174800,51330,2035,2035,2035,2035,0
20230619,174700,51330,2035,2035,2035,2035,0
20230619,174600,51330,2035,2035,2035,2035,0
20230619,174500,51330,2035,2035,2035,2035,0
20230619,174400,51330,2035,2035,2035,2035,0
20230619,174300,51330,2035,2035,2035,2035,0
20230619,174200,51330,2035,2035,2035,2035,0
20230619,174100,51330,2035,2035,2035,2035,0
20230619,174000,51330,2035,2035,2035,2035,0
20230619,173900,51330,2035,2035,2035,2035,0
20230619,173800,51330,2035,2035,2035,2035,0
20230619,173700,51330,2035,2035,2035,2035,0
20230619,173600,51330,2035,2035,2035,2035,0
20230619,173500,51330,2035,2035,2035,2035,0
20230619,173400,51330,2035,2035,2035,2035,0
20230619,173300,51330,2035,2035,2035,2035,0
20230619,173200,51330,2035,2035,2035,2035,0
20230619,173100,51330,2035,2035,2035,2035,0
20230619,173000,51330,2035,2035,2035,2035,0
20230619,172900,51330,2035,2035,2035,2035,0
20230619,172800,51330,2035,2035,2035,2035,1
20230619,172700,51330,2035,2035,2035,2035,0
20230619,172600,51330,2035,2035,2035,2035,0
20230619,172500,51330,2035,2035,2035,2035,0
20230619,172400,51330,2035,2035,2035,2035,0
20230619,172300,51330,2035,2035,2035,2035,0
20230619,172200,51330,2035,2035,2035,2035,0
20230619,172100,51330,2035,2035,2035,2035,0
20230619,172000,51330,2035,2035,2035,2035,0
20230619,171900,51330,2035,2035,2035,2035,0
20230619,171800,51330,2035,2035,2035,2035,0
20230619,171700,51330,2035,2035,2035,2035,0
20230619,171600,51330,2035,2035,2035,2035,0
20230619,171500,51330,2035,2035,2035,2035,0
20230619,171400,51330,2035,2035,2035,2035,0
20230619,171300,51330,2035,2035,2035,2035,0
20230619,171200,51330,2035,2035,2035,2035,0
20230619,171100,51330,2035,2035,2035,2035,0
20230619,171000,51330,2035,2035,2035,2035,0
20230619,170900,51330,2035,2035,2035,2035,0
20230619,170800,51330,2035,2035,2035,2035,0
20230619,170700,51330,2035,2035,2035,2035,0
20230619,170600,51330,2035,2035,2035,2035,0
20230619,170500,51330,2035,2035,2035,2035,0
20230619,170400,51330,2035,2035,2035,2035,0
20230619,170300,51330,2035,2035,2035,2035,0
20230619,170200,51330,2035,2035,2035,2035,0
20230619,170100,51330,2035,2035,2035,2035,0
20230619,170000,51330,2035,2035,2035,2035,0
20230619,165900,51330,2035,2035,2035,2035,0
20230619,165800,51330,2035,2035,2035,2035,1
20230619,165700,51330,2035,2035,2035,2035,0
20230619,165600,51330,2035,2035,2035,2035,0
20230619,165500,51330,2035,2035,2035,2035,0
20230619,165400,51330,2035,2035,2035,2035,0
20230619,165300,51330,2035,2035,2035,2035,0
20230619,165200,51330,2035,2035,2035,2035,0
20230619,165100,51330,2035,2035,2035,2035,0
20230619,165000,51330,2035,2035,2035,2035,0
20230619,164900,51330,2035,2035,2035,2035,0
20230619,164800,51330,2035,2035,2035,2035,0
20230619,164700,51330,2035,2035,2035,2035,0
20230619,164600,51330,2035,2035,2035,2035,0
20230619,164500,51330,2035,2035,2035,2035,0
20230619,164400,51330,2035,2035,2035,2035,0
20230619,164300,51330,2035,2035,2035,2035,0
20230619,164200,51330,2035,2035,2035,2035,0
20230619,164100,51330,2035,2035,2035,2035,0
20230619,164000,51330,2035,2035,2035,2035,0
20230619,163900,51330,2035,2035,2035,2035,0
20230619,163800,51330,2035,2035,2035,2035,0
20230619,163700,51330,2035,2035,2035,2035,0
20230619,163600,51330,2035,2035,2035,2035,0
20230619,163500,51330,2035,2035,2035,2035,0
20230619,163400,51330,2035,2035,2035,2035,0
20230619,163300,51330,2035,2035,2035,2035,0
20230619,163200,51330,2035,2035,2035,2035,0
20230619,163100,51330,2035,2035,2035,2035,0
20230619,163000,51330,2035,2035,2035,2035,0
20230619,162900,51330,2035,2035,2035,2035,0
20230619,162800,51330,2035,2035,2035,2035,1
20230619,162700,51330,2035,2035,2035,2035,0
20230619,162600,51330,2035,2035,2035,2035,0
20230619,162500,51330,2035,2035,2035,2035,0
20230619,162400,51330,2035,2035,2035,2035,0
20230619,162300,51330,2035,2035,2035,2035,0
20230619,162200,51330,2035,2035,2035,2035,0
20230619,162100,51330,2035,2035,2035,2035,0
20230619,162000,51330,2035,2035,2035,2035,0
20230619,161900,51330,2035,2035,2035,2035,0
20230619,161800,51330,2035,2035,2035,2035,0
20230619,161700,51330,2035,2035,2035,2035,0
20230619,161600,51330,2035,2035,2035,2035,0
20230619,161500,51330,2035,2035,2035,2035,0
20230619,161400,51330,2035,2035,2035,2035,0
20230619,161300,51330,2035,2035,2035,2035,0
20230619,161200,51330,2035,2035,2035,2035,0
20230619,161100,51330,2035,2035,2035,2035,0
20230619,161000,51330,2035,2035,2035,2035,0
20230619,160900,51330,2035,2035,2035,2035,0
20230619,160800,51330,2035,2035,2035,2035,0
20230619,160700,51330,2035,2035,2035,2035,0
20230619,160600,51330,2035,2035,2035,2035,0
20230619,160500,51330,2035,2035,2035,2035,0
20230619,160400,51330,2035,2035,2035,2035,0
20230619,160300,51330,2035,2035,2035,2035,0
20230619,160200,51330,2035,2035,2035,2035,0
20230619,160100,51330,2035,2035,2035,2035,0
20230619,160000,51330,2035,2035,2035,2035,0
20230619,155900,51330,2035,2035,2035,2035,0
20230619,155800,51330,2035,2035,2035,2035,1
20230619,155700,51330,2035,2035,2035,2035,0
20230619,155600,51330,2035,2035,2035,2035,0
20230619,155500,51330,2035,2035,2035,2035,0
20230619,155400,51330,2035,2035,2035,2035,0
20230619,155300,51330,2035,2035,2035,2035,0
20230619,155200,51330,2035,2035,2035,2035,0
20230619,155100,51330,2035,2035,2035,2035,0
20230619,155000,51330,2035,2035,2035,2035,0
20230619,154900,51330,2035,2035,2035,2035,0
20230619,154800,51330,2035,2035,2035,2035,0
20230619,154700,51330,2035,2035,2035,2035,0
20230619,154600,51330,2035,2035,2035,2035,0
20230619,154500,51330,2035,2035,2035,2035,0
20230619,154400,51330,2035,2035,2035,2035,0
20230619,154300,51330,2035,2035,2035,2035,0
20230619,154200,51330,2035,2035,2035,2035,0
20230619,154100,51330,2035,2035,2035,2035,0
20230619,154000,51330,2035,2035,2035,2035,0
20230619,153900,51330,2035,2035,2035,2035,0
20230619,153800,51330,2035,2035,2035,2035,0
20230619,153700,51330,2035,2035,2035,2035,0
20230619,153600,51330,2035,2035,2035,2035,0
20230619,153500,51330,2035,2035,2035,2035,0
20230619,153400,51330,2035,2035,2035,2035,0
20230619,153300,51330,2035,2035,2035,2035,0
20230619,153200,51330,2035,2035,2035,2035,0
20230619,153100,51330,2035,2035,2035,2035,0
20230619,153000,51330,2035,2035,2035,2035,0
20230619,152900,51330,2035,2035,2035,2035,0
20230619,152800,51330,2035,2035,2035,2035,0
20230619,152700,51330,2035,2035,2035,2035,0
20230619,152600,51330,2035,2035,2035,2035,0
20230619,152500,51330,2035,2035,2035,2035,0
20230619,152400,51330,2035,2035,2035,2035,0
20230619,152300,51330,2035,2035,2035,2035,0
20230619,152200,51330,2035,2035,2035,2035,0
20230619,152100,51330,2035,2035,2035,2035,0
20230619,152000,51330,2035,2035,2035,2035,0
20230619,151900,51330,2035,2035,2035,2035,0
20230619,151800,51330,2035,2035,2035,2035,0
20230619,151700,51330,2035,2035,2035,2035,0
20230619,151600,51330,2035,2035,2035,2035,0
20230619,151500,51330,2035,2035,2035,2035,0
20230619,151400,51330,2035,2035,2035,2035,0
20230619,151300,51330,2035,2035,2035,2035,0
20230619,151200,51330,2035,2035,2035,2035,0
20230619,151100,51330,2035,2035,2035,2035,0
20230619,151000,51330,2035,2035,2035,2035,0
20230619,150900,51330,2035,2035,2035,2035,0
20230619,150800,51330,2035,2035,2035,2035,0
20230619,150700,51330,2035,2035,2035,2035,0
20230619,150600,51330,2035,2035,2035,2035,0
20230619,150500,51330,2035,2035,2035,2035,0
20230619,150400,51330,2035,2035,2035,2035,0
20230619,150300,51330,2035,2035,2035,2035,0
20230619,150200,51330,2035,2035,2035,2035,0
20230619,150100,51330,2035,2035,2035,2035,0
20230619,150000,51330,2035,2035,2035,2035,0
20230619,145900,51330,2035,2035,2035,2035,0
20230619,145800,51330,2035,2035,2035,2035,0
20230619,145700,51330,2035,2035,2035,2035,0
20230619,145600,51330,2035,2035,2035,2035,0
20230619,145500,51330,2035,2035,2035,2035,0
20230619,145400,51330,2035,2035,2035,2035,0
20230619,145300,51330,2035,2035,2035,2035,0
20230619,145200,51330,2035,2035,2035,2035,0
20230619,145100,51330,2035,2035,2035,2035,0
20230619,145000,51330,2035,2035,2035,2035,0
20230619,144900,51330,2035,2035,2035,2035,0
20230619,144800,51330,2035,2035,2035,2035,0
20230619,144700,51330,2035,2035,2035,2035,0
20230619,144600,51330,2035,2035,2035,2035,0
20230619,144500,51330,2035,2035,2035,2035,0
20230619,144400,51330,2035,2035,2035,2035,0
20230619,144300,51330,2035,2035,2035,2035,0
20230619,144200,51330,2035,2035,2035,2035,0
20230619,144100,51330,2035,2035,2035,2035,0
20230619,144000,51330,2035,2035,2035,2035,0
20230619,143900,51330,2035,2035,2035,2035,0
20230619,143800,51330,2035,2035,2035,2035,0
20230619,143700,51330,2035,2035,2035,2035,0
20230619,143600,51330,2035,2035,2035,2035,0
20230619,143500,51330,2035,2035,2035,2035,0
20230619,143400,51330,2035,2035,2035,2035,0
20230619,143300,51330,2035,2035,2035,2035,0
20230619,143200,51330,2035,2035,2035,2035,0
20230619,143100,51330,2035,2035,2035,2035,0
20230619,143000,51330,2035,2035,2035,2035,0
20230619,142900,51330,2035,2035,2035,2035,0
20230619,142800,51330,2035,2035,2035,2035,0
20230619,142700,51330,2035,2035,2035,2035,0
20230619,142600,51330,2035,2035,2035,2035,0
20230619,142500,51330,2035,2035,2035,2035,0
20230619,142400,51330,2035,2035,2035,2035,0
20230619,142300,51330,2035,2035,2035,2035,0
20230619,142200,51330,2035,2035,2035,2035,0
20230619,142100,51330,2035,2035,2035,2035,0
20230619,142000,51330,2035,2035,2035,2035,0
20230619,141900,51330,2035,2035,2035,2035,0
20230619,141800,51330,2035,2035,2035,2035,0
20230619,141700,51330,2035,2035,2035,2035,0
20230619,141600,51330,2035,2035,2035,2035,0
20230619,141500,51330,2035,2035,2035,2035,0
20230619,141400,51330,2035,2035,2035,2035,0
20230619,141300,51330,2035,2035,2035,2035,0
20230619,141200,51330,2035,2035,2035,2035,0
20230619,141100,51330,2035,2035,2035,2035,0
20230619,141000,51330,2035,2035,2035,2035,0
20230619,140900,51330,2035,2035,2035,2035,0
20230619,140800,51330,2035,2035,2035,2035,0
20230619,140700,51330,2035,2035,2035,2035,0
20230619,140600,51330,2035,2035,2035,2035,0
20230619,140500,51330,2035,2035,2035,2035,0
20230619,140400,51330,2035,2035,2035,2035,0
20230619,140300,51330,2035,2035,2035,2035,0
20230619,140200,51330,2035,2035,2035,2035,0
20230619,140100,51330,2035,2035,2035,2035,0
20230619,140000,51330,2035,2035,2035,2035,0
20230619,135900,51330,2035,2035,2035,2035,0
20230619,135800,51330,2035,2035,2035,2035,0
20230619,135700,51330,2035,2035,2035,2035,0
20230619,135600,51330,2035,2035,2035,2035,0
20230619,135500,51330,2035,2035,2035,2035,0
20230619,135400,51330,2035,2035,2035,2035,0
20230619,135300,51330,2035,2035,2035,2035,0
20230619,135200,51330,2035,2035,2035,2035,0
20230619,135100,51330,2035,2035,2035,2035,0
20230619,135000,51330,2035,2035,2035,2035,0
20230619,134900,51330,2035,2035,2035,2035,0
20230619,134800,51330,2035,2035,2035,2035,0
20230619,134700,51330,2035,2035,2035,2035,0
20230619,134600,51330,2035,2035,2035,2035,0
20230619,134500,51330,2035,2035,2035,2035,0
20230619,134400,51330,2035,2035,2035,2035,0
20230619,134300,51330,2035,2035,2035,2035,0
20230619,134200,51330,2035,2035,2035,2035,0
20230619,134100,51330,2035,2035,2035,2035,0
20230619,134000,51330,2035,2035,2035,2035,0
20230619,133900,51330,2035,2035,2035,2035,0
20230619,133800,51330,2035,2035,2035,2035,0
20230619,133700,51330,2035,2035,2035,2035,0
20230619,133600,51330,2035,2035,2035,2035,0
20230619,133500,51330,2035,2035,2035,2035,0
20230619,133400,51330,2035,2035,2035,2035,0
20230619,133300,51330,2035,2035,2035,2035,0
20230619,133200,51330,2035,2035,2035,2035,0
20230619,133100,51330,2035,2035,2035,2035,0
20230619,133000,51330,2035,2035,2035,2035,0
20230619,132900,51330,2035,2035,2035,2035,0
20230619,132800,51330,2035,2035,2035,2035,0
20230619,132700,51330,2035,2035,2035,2035,0
20230619,132600,51330,2035,2035,2035,2035,0
20230619,132500,51330,2035,2035,2035,2035,0
20230619,132400,51330,2035,2035,2035,2035,0
20230619,132300,51330,2035,2035,2035,2035,0
20230619,132200,51330,2035,2035,2035,2035,0
20230619,132100,51330,2035,2035,2035,2035,0
20230619,132000,51330,2035,2035,2035,2035,0
20230619,131900,51330,2035,2035,2035,2035,0
20230619,131800,51330,2035,2035,2035,2035,0
20230619,131700,51330,2035,2035,2035,2035,0
20230619,131600,51330,2035,2035,2035,2035,0
20230619,131500,51330,2035,2035,2035,2035,0
20230619,131400,51330,2035,2035,2035,2035,0
20230619,131300,51330,2035,2035,2035,2035,0
20230619,131200,51330,2035,2035,2035,2035,0
20230619,131100,51330,2035,2035,2035,2035,0
20230619,131000,51330,2035,2035,2035,2035,0
20230619,130900,51330,2035,2035,2035,2035,0
20230619,130800,51330,2035,2035,2035,2035,0
20230619,130700,51330,2035,2035,2035,2035,0
20230619,130600,51330,2035,2035,2035,2035,0
20230619,130500,51330,2035,2035,2035,2035,0
20230619,130400,51330,2035,2035,2035,2035,0
20230619,130300,51330,2035,2035,2035,2035,0
20230619,130200,51330,2035,2035,2035,2035,0
20230619,130100,51330,2035,2035,2035,2035,0
20230619,130000,51330,2035,2035,2035,2035,0
20230619,125900,51330,2035,2035,2035,2035,0
20230619,125800,51330,2035,2035,2035,2035,0
20230619,125700,51330,2035,2035,2035,2035,0
20230619,125600,51330,2035,2035,2035,2035,0
20230619,125500,51330,2035,2035,2035,2035,0
20230619,125400,51330,2035,2035,2035,2035,0
20230619,125300,51330,2035,2035,2035,2035,0
20230619,125200,51330,2035,2035,2035,2035,0
20230619,125100,51330,2035,2035,2035,2035,0
20230619,125000,51330,2035,2035,2035,2035,0
20230619,124900,51330,2035,2035,2035,2035,0
20230619,124800,51330,2035,2035,2035,2035,0
20230619,124700,51330,2035,2035,2035,2035,0
20230619,124600,51330,2035,2035,2035,2035,0
20230619,124500,51330,2035,2035,2035,2035,0
20230619,124400,51330,2035,2035,2035,2035,0
20230619,124300,51330,2035,2035,2035,2035,0
20230619,124200,51330,2035,2035,2035,2035,0
20230619,124100,51330,2035,2035,2035,2035,0
20230619,124000,51330,2035,2035,2035,2035,0
20230619,123900,51330,2035,2035,2035,2035,0
20230619,123800,51330,2035,2035,2035,2035,0
20230619,123700,51330,2035,2035,2035,2035,0
20230619,123600,51330,2035,2035,2035,2035,0
20230619,123500,51330,2035,2035,2035,2035,0
20230619,123400,51330,2035,2035,2035,2035,0
20230619,123300,51330,2035,2035,2035,2035,0
20230619,123200,51330,2035,2035,2035,2035,0
20230619,123100,51330,2035,2035,2035,2035,0
20230619,123000,51330,2035,2035,2035,2035,0
20230619,122900,51330,2035,2035,2035,2035,0
20230619,122800,51330,2035,2035,2035,2035,0
20230619,122700,51330,2035,2035,2035,2035,0
20230619,122600,51330,2035,2035,2035,2035,0
20230619,122500,51330,2035,2035,2035,2035,0
20230619,122400,51330,2035,2035,2035,2035,0
20230619,122300,51330,2035,2035,2035,2035,0
20230619,122200,51330,2035,2035,2035,2035,0
20230619,122100,51330,2035,2035,2035,2035,0
20230619,122000,51330,2035,2035,2035,2035,0
20230619,121900,51330,2035,2035,2035,2035,0
20230619,121800,51330,2035,2035,2035,2035,0
20230619,121700,51330,2035,2035,2035,2035,0
20230619,121600,51330,2035,2035,2035,2035,0
20230619,121500,51330,2035,2035,2035,2035,1
20230619,121400,49295,2050,2050,2050,2050,0
20230619,121300,49295,2050,2050,2050,2050,0
20230619,121200,49295,2050,2050,2050,2050,0
20230619,121100,49295,2050,2050,2050,2050,0
20230619,121000,49295,2050,2050,2050,2050,0
20230619,120900,49295,2050,2050,2050,2050,0
20230619,120800,49295,2050,2050,2050,2050,0
20230619,120700,49295,2050,2050,2050,2050,0
20230619,120600,49295,2050,2050,2050,2050,0
20230619,120500,49295,2050,2050,2050,2050,0
20230619,120400,49295,2050,2050,2050,2050,0
20230619,120300,49295,2050,2050,2050,2050,0
20230619,120200,49295,2050,2050,2050,2050,0
20230619,120100,49295,2050,2050,2050,2050,0
20230619,120000,49295,2050,2050,2050,2050,0
20230619,115900,49295,2050,2050,2050,2050,0
20230619,115800,49295,2050,2050,2050,2050,0
20230619,115700,49295,2050,2050,2050,2050,0
20230619,115600,49295,2050,2050,2050,2050,0
20230619,115500,49295,2050,2050,2050,2050,0
20230619,115400,49295,2050,2050,2050,2050,0
20230619,115300,49295,2050,2050,2050,2050,0
20230619,115200,49295,2050,2050,2050,2050,0
20230619,115100,49295,2050,2050,2050,2050,0
20230619,115000,49295,2050,2050,2050,2050,0
20230619,114900,49295,2050,2050,2050,2050,0
20230619,114800,49295,2050,2050,2050,2050,0
20230619,114700,49295,2050,2050,2050,2050,0
20230619,114600,49295,2050,2050,2050,2050,0
20230619,114500,49295,2050,2050,2050,2050,0
20230619,114400,49295,2050,2050,2050,2050,0
20230619,114300,49295,2050,2050,2050,2050,0
20230619,114200,49295,2050,2050,2050,2050,0
20230619,114100,49295,2050,2050,2050,2050,0
20230619,114000,49295,2050,2050,2050,2050,0
20230619,113900,49295,2050,2050,2050,2050,0
20230619,113800,49295,2050,2050,2050,2050,0
20230619,113700,49295,2050,2050,2050,2050,0
20230619,113600,49295,2050,2050,2050,2050,0
20230619,113500,49295,2050,2050,2050,2050,0
20230619,113400,49295,2050,2050,2050,2050,0
20230619,113300,49295,2050,2050,2050,2050,0
20230619,113200,49295,2050,2050,2050,2050,0
20230619,113100,49295,2050,2050,2050,2050,0
20230619,113000,49295,2050,2050,2050,2050,0
20230619,112900,49295,2050,2050,2050,2050,0
20230619,112800,49295,2050,2050,2050,2050,0
20230619,112700,49295,2050,2050,2050,2050,0
20230619,112600,49295,2050,2050,2050,2050,0
20230619,112500,49295,2050,2050,2050,2050,0
20230619,112400,49295,2050,2050,2050,2050,0
20230619,112300,49295,2050,2050,2050,2050,0
20230619,112200,49295,2050,2050,2050,2050,0
20230619,112100,49295,2050,2050,2050,2050,0
20230619,112000,49295,2050,2050,2050,2050,0
20230619,111900,49295,2050,2050,2050,2050,0
20230619,111800,49295,2050,2050,2050,2050,0
20230619,111700,49295,2050,2050,2050,2050,0
20230619,111600,49295,2050,2050,2050,2050,0
20230619,111500,49295,2050,2050,2050,2050,0
20230619,111400,49295,2050,2050,2050,2050,0
20230619,111300,49295,2050,2050,2050,2050,0
20230619,111200,49295,2050,2050,2050,2050,0
20230619,111100,49295,2050,2050,2050,2050,0
20230619,111000,49295,2050,2050,2050,2050,0
20230619,110900,49295,2050,2050,2050,2050,0
20230619,110800,49295,2050,2050,2050,2050,0
20230619,110700,49295,2050,2050,2050,2050,0
20230619,110600,49295,2050,2050,2050,2050,0
20230619,110500,49295,2050,2050,2050,2050,0
20230619,110400,49295,2050,2050,2050,2050,0
20230619,110300,49295,2050,2050,2050,2050,0
20230619,110200,49295,2050,2050,2050,2050,0
20230619,110100,49295,2050,2050,2050,2050,0
20230619,110000,49295,2050,2050,2050,2050,0
20230619,105900,49295,2050,2050,2050,2050,0
20230619,105800,49295,2050,2050,2050,2050,0
20230619,105700,49295,2050,2050,2050,2050,0
20230619,105600,49295,2050,2050,2050,2050,0
20230619,105500,49295,2050,2050,2050,2050,0
20230619,105400,49295,2050,2050,2050,2050,0
20230619,105300,49295,2050,2050,2050,2050,0
20230619,105200,49295,2050,2050,2050,2050,0
20230619,105100,49295,2050,2050,2050,2050,0
20230619,105000,49295,2050,2050,2050,2050,0
20230619,104900,49295,2050,2050,2050,2050,0
20230619,104800,49295,2050,2050,2050,2050,0
20230619,104700,49295,2050,2050,2050,2050,0
20230619,104600,49295,2050,2050,2050,2050,0
20230619,104500,49295,2050,2050,2050,2050,0
20230619,104400,49295,2050,2050,2050,2050,0
20230619,104300,49295,2050,2050,2050,2050,0
20230619,104200,49295,2050,2050,2050,2050,0
20230619,104100,49295,2050,2050,2050,2050,0
20230619,104000,49295,2050,2050,2050,2050,0
20230619,103900,49295,2050,2050,2050,2050,0
20230619,103800,49295,2050,2050,2050,2050,0
20230619,103700,49295,2050,2050,2050,2050,0
20230619,103600,49295,2050,2050,2050,2050,0
20230619,103500,49295,2050,2050,2050,2050,0
20230619,103400,49295,2050,2050,2050,2050,0
20230619,103300,49295,2050,2050,2050,2050,0
20230619,103200,49295,2050,2050,2050,2050,0
20230619,103100,49295,2050,2050,2050,2050,0
20230619,103000,49295,2050,2050,2050,2050,0
20230619,102900,49295,2050,2050,2050,2050,0
20230619,102800,49295,2050,2050,2050,2050,0
20230619,102700,49295,2050,2050,2050,2050,0
20230619,102600,49295,2050,2050,2050,2050,0
20230619,102500,49295,2050,2050,2050,2050,0
20230619,102400,49295,2050,2050,2050,2050,0
20230619,102300,49295,2050,2050,2050,2050,0
20230619,102200,49295,2050,2050,2050,2050,0
20230619,102100,49295,2050,2050,2050,2050,0
20230619,102000,49295,2050,2050,2050,2050,0
20230619,101900,49295,2050,2050,2050,2050,0
20230619,101800,49295,2050,2050,2050,2050,0
20230619,101700,49295,2050,2050,2050,2050,0
20230619,101600,49295,2050,2050,2050,2050,0
20230619,101500,49295,2050,2050,2050,2050,0
20230619,101400,49295,2050,2050,2050,2050,0
20230619,101300,49295,2050,2050,2050,2050,0
20230619,101200,49295,2050,2050,2050,2050,0
20230619,101100,49295,2050,2050,2050,2050,0
20230619,101000,49295,2050,2050,2050,2050,0
20230619,100900,49295,2050,2050,2050,2050,0
20230619,100800,49295,2050,2050,2050,2050,0
20230619,100700,49295,2050,2050,2050,2050,0
20230619,100600,49295,2050,2050,2050,2050,0
20230619,100500,49295,2050,2050,2050,2050,0
20230619,100400,49295,2050,2050,2050,2050,0
20230619,100300,49295,2050,2050,2050,2050,0
20230619,100200,49295,2050,2050,2050,2050,0
20230619,100100,49295,2050,2050,2050,2050,0
20230619,100000,49295,2050,2050,2050,2050,0
20230619,095900,49295,2050,2050,2050,2050,0
20230619,095800,49295,2050,2050,2050,2050,0
20230619,095700,49295,2050,2050,2050,2050,0
20230619,095600,49295,2050,2050,2050,2050,0
20230619,095500,49295,2050,2050,2050,2050,0
20230619,095400,49295,2050,2050,2050,2050,0
20230619,095300,49295,2050,2050,2050,2050,0
20230619,095200,49295,2050,2050,2050,2050,0
20230619,095100,49295,2050,2050,2050,2050,0
20230619,095000,49295,2050,2050,2050,2050,0
20230619,094900,49295,2050,2050,2050,2050,0
20230619,094800,49295,2050,2050,2050,2050,0
20230619,094700,49295,2050,2050,2050,2050,0
20230619,094600,49295,2050,2050,2050,2050,0
20230619,094500,49295,2050,2050,2050,2050,0
20230619,094400,49295,2050,2050,2050,2050,0
20230619,094300,49295,2050,2050,2050,2050,0
20230619,094200,49295,2050,2050,2050,2050,0
20230619,094100,49295,2050,2050,2050,2050,0
20230619,094000,49295,2050,2050,2050,2050,0
20230619,093900,49295,2050,2050,2050,2050,0
20230619,093800,49295,2050,2050,2050,2050,0
20230619,093700,49295,2050,2050,2050,2050,0
20230619,093600,49295,2050,2050,2050,2050,0
20230619,093500,49295,2050,2050,2050,2050,0
20230619,093400,49295,2050,2050,2050,2050,0
20230619,093300,49295,2050,2050,2050,2050,0
20230619,093200,49295,2050,2050,2050,2050,0
20230619,093100,49295,2050,2050,2050,2050,0
20230619,093000,49295,2050,2050,2050,2050,0
20230619,092900,49295,2050,2050,2050,2050,0
20230619,092800,49295,2050,2050,2050,2050,0
20230619,092700,49295,2050,2050,2050,2050,0
20230619,092600,49295,2050,2050,2050,2050,0
20230619,092500,49295,2050,2050,2050,2050,0
20230619,092400,49295,2050,2050,2050,2050,0
20230619,092300,49295,2050,2050,2050,2050,0
20230619,092200,49295,2050,2050,2050,2050,0
20230619,092100,49295,2050,2050,2050,2050,0
20230619,092000,49295,2050,2050,2050,2050,0
20230619,091900,49295,2050,2050,2050,2050,0
20230619,091800,49295,2050,2050,2050,2050,0
20230619,091700,49295,2050,2050,2050,2050,0
20230619,091600,49295,2050,2050,2050,2050,0
20230619,091500,49295,2050,2050,2050,2050,0
20230619,091400,49295,2050,2050,2050,2050,0
20230619,091300,49295,2050,2050,2050,2050,0
20230619,091200,49295,2050,2050,2050,2050,0
20230619,091100,49295,2050,2050,2050,2050,0
20230619,091000,49295,2050,2050,2050,2050,0
20230619,090900,49295,2050,2050,2050,2050,0
20230619,090800,49295,2050,2050,2050,2050,0
20230619,090700,49295,2050,2050,2050,2050,0
20230619,090600,49295,2050,2050,2050,2050,0
20230619,090500,49295,2050,2050,2050,2050,0
20230619,090400,49295,2050,2050,2050,2050,0
20230619,090300,49295,2050,2050,2050,2050,0
20230619,090200,49295,2050,2050,2050,2050,0
20230619,090100,49295,2050,2060,2060,2050,23
20230619,090000,2095,2095,2095,2095,2095,1