KissMeData/089530/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215900,0,600,600,600,600,0
20230614,215800,0,600,600,600,600,0
20230614,215700,0,600,600,600,600,0
20230614,215600,0,600,600,600,600,0
20230614,215500,0,600,600,600,600,0
20230614,215400,0,600,600,600,600,0
20230614,215300,0,600,600,600,600,0
20230614,215200,0,600,600,600,600,0
20230614,215100,0,600,600,600,600,0
20230614,215000,0,600,600,600,600,0
20230614,214900,0,600,600,600,600,0
20230614,214800,0,600,600,600,600,0
20230614,214700,0,600,600,600,600,0
20230614,214600,0,600,600,600,600,0
20230614,214500,0,600,600,600,600,0
20230614,214400,0,600,600,600,600,0
20230614,214300,0,600,600,600,600,0
20230614,214200,0,600,600,600,600,0
20230614,214100,0,600,600,600,600,0
20230614,214000,0,600,600,600,600,0
20230614,213900,0,600,600,600,600,0
20230614,213800,0,600,600,600,600,0
20230614,213700,0,600,600,600,600,0
20230614,213600,0,600,600,600,600,0
20230614,213500,0,600,600,600,600,0
20230614,213400,0,600,600,600,600,0
20230614,213300,0,600,600,600,600,0
20230614,213200,0,600,600,600,600,0
20230614,213100,0,600,600,600,600,0
20230614,213000,0,600,600,600,600,0
20230614,212900,0,600,600,600,600,0
20230614,212800,0,600,600,600,600,0
20230614,212700,0,600,600,600,600,0
20230614,212600,0,600,600,600,600,0
20230614,212500,0,600,600,600,600,0
20230614,212400,0,600,600,600,600,0
20230614,212300,0,600,600,600,600,0
20230614,212200,0,600,600,600,600,0
20230614,212100,0,600,600,600,600,0
20230614,212000,0,600,600,600,600,0
20230614,211900,0,600,600,600,600,0
20230614,211800,0,600,600,600,600,0
20230614,211700,0,600,600,600,600,0
20230614,211600,0,600,600,600,600,0
20230614,211500,0,600,600,600,600,0
20230614,211400,0,600,600,600,600,0
20230614,211300,0,600,600,600,600,0
20230614,211200,0,600,600,600,600,0
20230614,211100,0,600,600,600,600,0
20230614,211000,0,600,600,600,600,0
20230614,210900,0,600,600,600,600,0
20230614,210800,0,600,600,600,600,0
20230614,210700,0,600,600,600,600,0
20230614,210600,0,600,600,600,600,0
20230614,210500,0,600,600,600,600,0
20230614,210400,0,600,600,600,600,0
20230614,210300,0,600,600,600,600,0
20230614,210200,0,600,600,600,600,0
20230614,210100,0,600,600,600,600,0
20230614,210000,0,600,600,600,600,0
20230614,205900,0,600,600,600,600,0
20230614,205800,0,600,600,600,600,0
20230614,205700,0,600,600,600,600,0
20230614,205600,0,600,600,600,600,0
20230614,205500,0,600,600,600,600,0
20230614,205400,0,600,600,600,600,0
20230614,205300,0,600,600,600,600,0
20230614,205200,0,600,600,600,600,0
20230614,205100,0,600,600,600,600,0
20230614,205000,0,600,600,600,600,0
20230614,204900,0,600,600,600,600,0
20230614,204800,0,600,600,600,600,0
20230614,204700,0,600,600,600,600,0
20230614,204600,0,600,600,600,600,0
20230614,204500,0,600,600,600,600,0
20230614,204400,0,600,600,600,600,0
20230614,204300,0,600,600,600,600,0
20230614,204200,0,600,600,600,600,0
20230614,204100,0,600,600,600,600,0
20230614,204000,0,600,600,600,600,0
20230614,203900,0,600,600,600,600,0
20230614,203800,0,600,600,600,600,0
20230614,203700,0,600,600,600,600,0
20230614,203600,0,600,600,600,600,0
20230614,203500,0,600,600,600,600,0
20230614,203400,0,600,600,600,600,0
20230614,203300,0,600,600,600,600,0
20230614,203200,0,600,600,600,600,0
20230614,203100,0,600,600,600,600,0
20230614,203000,0,600,600,600,600,0
20230614,202900,0,600,600,600,600,0
20230614,202800,0,600,600,600,600,0
20230614,202700,0,600,600,600,600,0
20230614,202600,0,600,600,600,600,0
20230614,202500,0,600,600,600,600,0
20230614,202400,0,600,600,600,600,0
20230614,202300,0,600,600,600,600,0
20230614,202200,0,600,600,600,600,0
20230614,202100,0,600,600,600,600,0
20230614,202000,0,600,600,600,600,0
20230614,201900,0,600,600,600,600,0
20230614,201800,0,600,600,600,600,0
20230614,201700,0,600,600,600,600,0
20230614,201600,0,600,600,600,600,0
20230614,201500,0,600,600,600,600,0
20230614,201400,0,600,600,600,600,0
20230614,201300,0,600,600,600,600,0
20230614,201200,0,600,600,600,600,0
20230614,201100,0,600,600,600,600,0
20230614,201000,0,600,600,600,600,0
20230614,200900,0,600,600,600,600,0
20230614,200800,0,600,600,600,600,0
20230614,200700,0,600,600,600,600,0
20230614,200600,0,600,600,600,600,0
20230614,200500,0,600,600,600,600,0
20230614,200400,0,600,600,600,600,0
20230614,200300,0,600,600,600,600,0
20230614,200200,0,600,600,600,600,0
20230614,200100,0,600,600,600,600,0
20230614,200000,0,600,600,600,600,0
20230614,195900,0,600,600,600,600,0
20230614,195800,0,600,600,600,600,0
20230614,195700,0,600,600,600,600,0
20230614,195600,0,600,600,600,600,0
20230614,195500,0,600,600,600,600,0
20230614,195400,0,600,600,600,600,0
20230614,195300,0,600,600,600,600,0
20230614,195200,0,600,600,600,600,0
20230614,195100,0,600,600,600,600,0
20230614,195000,0,600,600,600,600,0
20230614,194900,0,600,600,600,600,0
20230614,194800,0,600,600,600,600,0
20230614,194700,0,600,600,600,600,0
20230614,194600,0,600,600,600,600,0
20230614,194500,0,600,600,600,600,0
20230614,194400,0,600,600,600,600,0
20230614,194300,0,600,600,600,600,0
20230614,194200,0,600,600,600,600,0
20230614,194100,0,600,600,600,600,0
20230614,194000,0,600,600,600,600,0
20230614,193900,0,600,600,600,600,0
20230614,193800,0,600,600,600,600,0
20230614,193700,0,600,600,600,600,0
20230614,193600,0,600,600,600,600,0
20230614,193500,0,600,600,600,600,0
20230614,193400,0,600,600,600,600,0
20230614,193300,0,600,600,600,600,0
20230614,193200,0,600,600,600,600,0
20230614,193100,0,600,600,600,600,0
20230614,193000,0,600,600,600,600,0
20230614,192900,0,600,600,600,600,0
20230614,192800,0,600,600,600,600,0
20230614,192700,0,600,600,600,600,0
20230614,192600,0,600,600,600,600,0
20230614,192500,0,600,600,600,600,0
20230614,192400,0,600,600,600,600,0
20230614,192300,0,600,600,600,600,0
20230614,192200,0,600,600,600,600,0
20230614,192100,0,600,600,600,600,0
20230614,192000,0,600,600,600,600,0
20230614,191900,0,600,600,600,600,0
20230614,191800,0,600,600,600,600,0
20230614,191700,0,600,600,600,600,0
20230614,191600,0,600,600,600,600,0
20230614,191500,0,600,600,600,600,0
20230614,191400,0,600,600,600,600,0
20230614,191300,0,600,600,600,600,0
20230614,191200,0,600,600,600,600,0
20230614,191100,0,600,600,600,600,0
20230614,191000,0,600,600,600,600,0
20230614,190900,0,600,600,600,600,0
20230614,190800,0,600,600,600,600,0
20230614,190700,0,600,600,600,600,0
20230614,190600,0,600,600,600,600,0
20230614,190500,0,600,600,600,600,0
20230614,190400,0,600,600,600,600,0
20230614,190300,0,600,600,600,600,0
20230614,190200,0,600,600,600,600,0
20230614,190100,0,600,600,600,600,0
20230614,190000,0,600,600,600,600,0
20230614,185900,0,600,600,600,600,0
20230614,185800,0,600,600,600,600,0
20230614,185700,0,600,600,600,600,0
20230614,185600,0,600,600,600,600,0
20230614,185500,0,600,600,600,600,0
20230614,185400,0,600,600,600,600,0
20230614,185300,0,600,600,600,600,0
20230614,185200,0,600,600,600,600,0
20230614,185100,0,600,600,600,600,0
20230614,185000,0,600,600,600,600,0
20230614,184900,0,600,600,600,600,0
20230614,184800,0,600,600,600,600,0
20230614,184700,0,600,600,600,600,0
20230614,184600,0,600,600,600,600,0
20230614,184500,0,600,600,600,600,0
20230614,184400,0,600,600,600,600,0
20230614,184300,0,600,600,600,600,0
20230614,184200,0,600,600,600,600,0
20230614,184100,0,600,600,600,600,0
20230614,184000,0,600,600,600,600,0
20230614,183900,0,600,600,600,600,0
20230614,183800,0,600,600,600,600,0
20230614,183700,0,600,600,600,600,0
20230614,183600,0,600,600,600,600,0
20230614,183500,0,600,600,600,600,0
20230614,183400,0,600,600,600,600,0
20230614,183300,0,600,600,600,600,0
20230614,183200,0,600,600,600,600,0
20230614,183100,0,600,600,600,600,0
20230614,183000,0,600,600,600,600,0
20230614,182900,0,600,600,600,600,0
20230614,182800,0,600,600,600,600,0
20230614,182700,0,600,600,600,600,0
20230614,182600,0,600,600,600,600,0
20230614,182500,0,600,600,600,600,0
20230614,182400,0,600,600,600,600,0
20230614,182300,0,600,600,600,600,0
20230614,182200,0,600,600,600,600,0
20230614,182100,0,600,600,600,600,0
20230614,182000,0,600,600,600,600,0
20230614,181900,0,600,600,600,600,0
20230614,181800,0,600,600,600,600,0
20230614,181700,0,600,600,600,600,0
20230614,181600,0,600,600,600,600,0
20230614,181500,0,600,600,600,600,0
20230614,181400,0,600,600,600,600,0
20230614,181300,0,600,600,600,600,0
20230614,181200,0,600,600,600,600,0
20230614,181100,0,600,600,600,600,0
20230614,181000,0,600,600,600,600,0
20230614,180900,0,600,600,600,600,0
20230614,180800,0,600,600,600,600,0
20230614,180700,0,600,600,600,600,0
20230614,180600,0,600,600,600,600,0
20230614,180500,0,600,600,600,600,0
20230614,180400,0,600,600,600,600,0
20230614,180300,0,600,600,600,600,0
20230614,180200,0,600,600,600,600,0
20230614,180100,0,600,600,600,600,0
20230614,180000,0,600,600,600,600,0
20230614,175900,0,600,600,600,600,0
20230614,175800,0,600,600,600,600,0
20230614,175700,0,600,600,600,600,0
20230614,175600,0,600,600,600,600,0
20230614,175500,0,600,600,600,600,0
20230614,175400,0,600,600,600,600,0
20230614,175300,0,600,600,600,600,0
20230614,175200,0,600,600,600,600,0
20230614,175100,0,600,600,600,600,0
20230614,175000,0,600,600,600,600,0
20230614,174900,0,600,600,600,600,0
20230614,174800,0,600,600,600,600,0
20230614,174700,0,600,600,600,600,0
20230614,174600,0,600,600,600,600,0
20230614,174500,0,600,600,600,600,0
20230614,174400,0,600,600,600,600,0
20230614,174300,0,600,600,600,600,0
20230614,174200,0,600,600,600,600,0
20230614,174100,0,600,600,600,600,0
20230614,174000,0,600,600,600,600,0
20230614,173900,0,600,600,600,600,0
20230614,173800,0,600,600,600,600,0
20230614,173700,0,600,600,600,600,0
20230614,173600,0,600,600,600,600,0
20230614,173500,0,600,600,600,600,0
20230614,173400,0,600,600,600,600,0
20230614,173300,0,600,600,600,600,0
20230614,173200,0,600,600,600,600,0
20230614,173100,0,600,600,600,600,0
20230614,173000,0,600,600,600,600,0
20230614,172900,0,600,600,600,600,0
20230614,172800,0,600,600,600,600,0
20230614,172700,0,600,600,600,600,0
20230614,172600,0,600,600,600,600,0
20230614,172500,0,600,600,600,600,0
20230614,172400,0,600,600,600,600,0
20230614,172300,0,600,600,600,600,0
20230614,172200,0,600,600,600,600,0
20230614,172100,0,600,600,600,600,0
20230614,172000,0,600,600,600,600,0
20230614,171900,0,600,600,600,600,0
20230614,171800,0,600,600,600,600,0
20230614,171700,0,600,600,600,600,0
20230614,171600,0,600,600,600,600,0
20230614,171500,0,600,600,600,600,0
20230614,171400,0,600,600,600,600,0
20230614,171300,0,600,600,600,600,0
20230614,171200,0,600,600,600,600,0
20230614,171100,0,600,600,600,600,0
20230614,171000,0,600,600,600,600,0
20230614,170900,0,600,600,600,600,0
20230614,170800,0,600,600,600,600,0
20230614,170700,0,600,600,600,600,0
20230614,170600,0,600,600,600,600,0
20230614,170500,0,600,600,600,600,0
20230614,170400,0,600,600,600,600,0
20230614,170300,0,600,600,600,600,0
20230614,170200,0,600,600,600,600,0
20230614,170100,0,600,600,600,600,0
20230614,170000,0,600,600,600,600,0
20230614,165900,0,600,600,600,600,0
20230614,165800,0,600,600,600,600,0
20230614,165700,0,600,600,600,600,0
20230614,165600,0,600,600,600,600,0
20230614,165500,0,600,600,600,600,0
20230614,165400,0,600,600,600,600,0
20230614,165300,0,600,600,600,600,0
20230614,165200,0,600,600,600,600,0
20230614,165100,0,600,600,600,600,0
20230614,165000,0,600,600,600,600,0
20230614,164900,0,600,600,600,600,0
20230614,164800,0,600,600,600,600,0
20230614,164700,0,600,600,600,600,0
20230614,164600,0,600,600,600,600,0
20230614,164500,0,600,600,600,600,0
20230614,164400,0,600,600,600,600,0
20230614,164300,0,600,600,600,600,0
20230614,164200,0,600,600,600,600,0
20230614,164100,0,600,600,600,600,0
20230614,164000,0,600,600,600,600,0
20230614,163900,0,600,600,600,600,0
20230614,163800,0,600,600,600,600,0
20230614,163700,0,600,600,600,600,0
20230614,163600,0,600,600,600,600,0
20230614,163500,0,600,600,600,600,0
20230614,163400,0,600,600,600,600,0
20230614,163300,0,600,600,600,600,0
20230614,163200,0,600,600,600,600,0
20230614,163100,0,600,600,600,600,0
20230614,163000,0,600,600,600,600,0
20230614,162900,0,600,600,600,600,0
20230614,162800,0,600,600,600,600,0
20230614,162700,0,600,600,600,600,0
20230614,162600,0,600,600,600,600,0
20230614,162500,0,600,600,600,600,0
20230614,162400,0,600,600,600,600,0
20230614,162300,0,600,600,600,600,0
20230614,162200,0,600,600,600,600,0
20230614,162100,0,600,600,600,600,0
20230614,162000,0,600,600,600,600,0
20230614,161900,0,600,600,600,600,0
20230614,161800,0,600,600,600,600,0
20230614,161700,0,600,600,600,600,0
20230614,161600,0,600,600,600,600,0
20230614,161500,0,600,600,600,600,0
20230614,161400,0,600,600,600,600,0
20230614,161300,0,600,600,600,600,0
20230614,161200,0,600,600,600,600,0
20230614,161100,0,600,600,600,600,0
20230614,161000,0,600,600,600,600,0
20230614,160900,0,600,600,600,600,0
20230614,160800,0,600,600,600,600,0
20230614,160700,0,600,600,600,600,0
20230614,160600,0,600,600,600,600,0
20230614,160500,0,600,600,600,600,0
20230614,160400,0,600,600,600,600,0
20230614,160300,0,600,600,600,600,0
20230614,160200,0,600,600,600,600,0
20230614,160100,0,600,600,600,600,0
20230614,160000,0,600,600,600,600,0
20230614,155900,0,600,600,600,600,0
20230614,155800,0,600,600,600,600,0
20230614,155700,0,600,600,600,600,0
20230614,155600,0,600,600,600,600,0
20230614,155500,0,600,600,600,600,0
20230614,155400,0,600,600,600,600,0
20230614,155300,0,600,600,600,600,0
20230614,155200,0,600,600,600,600,0
20230614,155100,0,600,600,600,600,0
20230614,155000,0,600,600,600,600,0
20230614,154900,0,600,600,600,600,0
20230614,154800,0,600,600,600,600,0
20230614,154700,0,600,600,600,600,0
20230614,154600,0,600,600,600,600,0
20230614,154500,0,600,600,600,600,0
20230614,154400,0,600,600,600,600,0
20230614,154300,0,600,600,600,600,0
20230614,154200,0,600,600,600,600,0
20230614,154100,0,600,600,600,600,0
20230614,154000,0,600,600,600,600,0
20230614,153900,0,600,600,600,600,0
20230614,153800,0,600,600,600,600,0
20230614,153700,0,600,600,600,600,0
20230614,153600,0,600,600,600,600,0
20230614,153500,0,600,600,600,600,0
20230614,153400,0,600,600,600,600,0
20230614,153300,0,600,600,600,600,0
20230614,153200,0,600,600,600,600,0
20230614,153100,0,600,600,600,600,0
20230614,153000,0,600,600,600,600,0
20230614,152900,0,600,600,600,600,0
20230614,152800,0,600,600,600,600,0
20230614,152700,0,600,600,600,600,0
20230614,152600,0,600,600,600,600,0
20230614,152500,0,600,600,600,600,0
20230614,152400,0,600,600,600,600,0
20230614,152300,0,600,600,600,600,0
20230614,152200,0,600,600,600,600,0
20230614,152100,0,600,600,600,600,0
20230614,152000,0,600,600,600,600,0
20230614,151900,0,600,600,600,600,0
20230614,151800,0,600,600,600,600,0
20230614,151700,0,600,600,600,600,0
20230614,151600,0,600,600,600,600,0
20230614,151500,0,600,600,600,600,0
20230614,151400,0,600,600,600,600,0
20230614,151300,0,600,600,600,600,0
20230614,151200,0,600,600,600,600,0
20230614,151100,0,600,600,600,600,0
20230614,151000,0,600,600,600,600,0
20230614,150900,0,600,600,600,600,0
20230614,150800,0,600,600,600,600,0
20230614,150700,0,600,600,600,600,0
20230614,150600,0,600,600,600,600,0
20230614,150500,0,600,600,600,600,0
20230614,150400,0,600,600,600,600,0
20230614,150300,0,600,600,600,600,0
20230614,150200,0,600,600,600,600,0
20230614,150100,0,600,600,600,600,0
20230614,150000,0,600,600,600,600,0
20230614,145900,0,600,600,600,600,0
20230614,145800,0,600,600,600,600,0
20230614,145700,0,600,600,600,600,0
20230614,145600,0,600,600,600,600,0
20230614,145500,0,600,600,600,600,0
20230614,145400,0,600,600,600,600,0
20230614,145300,0,600,600,600,600,0
20230614,145200,0,600,600,600,600,0
20230614,145100,0,600,600,600,600,0
20230614,145000,0,600,600,600,600,0
20230614,144900,0,600,600,600,600,0
20230614,144800,0,600,600,600,600,0
20230614,144700,0,600,600,600,600,0
20230614,144600,0,600,600,600,600,0
20230614,144500,0,600,600,600,600,0
20230614,144400,0,600,600,600,600,0
20230614,144300,0,600,600,600,600,0
20230614,144200,0,600,600,600,600,0
20230614,144100,0,600,600,600,600,0
20230614,144000,0,600,600,600,600,0
20230614,143900,0,600,600,600,600,0
20230614,143800,0,600,600,600,600,0
20230614,143700,0,600,600,600,600,0
20230614,143600,0,600,600,600,600,0
20230614,143500,0,600,600,600,600,0
20230614,143400,0,600,600,600,600,0
20230614,143300,0,600,600,600,600,0
20230614,143200,0,600,600,600,600,0
20230614,143100,0,600,600,600,600,0
20230614,143000,0,600,600,600,600,0
20230614,142900,0,600,600,600,600,0
20230614,142800,0,600,600,600,600,0
20230614,142700,0,600,600,600,600,0
20230614,142600,0,600,600,600,600,0
20230614,142500,0,600,600,600,600,0
20230614,142400,0,600,600,600,600,0
20230614,142300,0,600,600,600,600,0
20230614,142200,0,600,600,600,600,0
20230614,142100,0,600,600,600,600,0
20230614,142000,0,600,600,600,600,0
20230614,141900,0,600,600,600,600,0
20230614,141800,0,600,600,600,600,0
20230614,141700,0,600,600,600,600,0
20230614,141600,0,600,600,600,600,0
20230614,141500,0,600,600,600,600,0
20230614,141400,0,600,600,600,600,0
20230614,141300,0,600,600,600,600,0
20230614,141200,0,600,600,600,600,0
20230614,141100,0,600,600,600,600,0
20230614,141000,0,600,600,600,600,0
20230614,140900,0,600,600,600,600,0
20230614,140800,0,600,600,600,600,0
20230614,140700,0,600,600,600,600,0
20230614,140600,0,600,600,600,600,0
20230614,140500,0,600,600,600,600,0
20230614,140400,0,600,600,600,600,0
20230614,140300,0,600,600,600,600,0
20230614,140200,0,600,600,600,600,0
20230614,140100,0,600,600,600,600,0
20230614,140000,0,600,600,600,600,0
20230614,135900,0,600,600,600,600,0
20230614,135800,0,600,600,600,600,0
20230614,135700,0,600,600,600,600,0
20230614,135600,0,600,600,600,600,0
20230614,135500,0,600,600,600,600,0
20230614,135400,0,600,600,600,600,0
20230614,135300,0,600,600,600,600,0
20230614,135200,0,600,600,600,600,0
20230614,135100,0,600,600,600,600,0
20230614,135000,0,600,600,600,600,0
20230614,134900,0,600,600,600,600,0
20230614,134800,0,600,600,600,600,0
20230614,134700,0,600,600,600,600,0
20230614,134600,0,600,600,600,600,0
20230614,134500,0,600,600,600,600,0
20230614,134400,0,600,600,600,600,0
20230614,134300,0,600,600,600,600,0
20230614,134200,0,600,600,600,600,0
20230614,134100,0,600,600,600,600,0
20230614,134000,0,600,600,600,600,0
20230614,133900,0,600,600,600,600,0
20230614,133800,0,600,600,600,600,0
20230614,133700,0,600,600,600,600,0
20230614,133600,0,600,600,600,600,0
20230614,133500,0,600,600,600,600,0
20230614,133400,0,600,600,600,600,0
20230614,133300,0,600,600,600,600,0
20230614,133200,0,600,600,600,600,0
20230614,133100,0,600,600,600,600,0
20230614,133000,0,600,600,600,600,0
20230614,132900,0,600,600,600,600,0
20230614,132800,0,600,600,600,600,0
20230614,132700,0,600,600,600,600,0
20230614,132600,0,600,600,600,600,0
20230614,132500,0,600,600,600,600,0
20230614,132400,0,600,600,600,600,0
20230614,132300,0,600,600,600,600,0
20230614,132200,0,600,600,600,600,0
20230614,132100,0,600,600,600,600,0
20230614,132000,0,600,600,600,600,0
20230614,131900,0,600,600,600,600,0
20230614,131800,0,600,600,600,600,0
20230614,131700,0,600,600,600,600,0
20230614,131600,0,600,600,600,600,0
20230614,131500,0,600,600,600,600,0
20230614,131400,0,600,600,600,600,0
20230614,131300,0,600,600,600,600,0
20230614,131200,0,600,600,600,600,0
20230614,131100,0,600,600,600,600,0
20230614,131000,0,600,600,600,600,0
20230614,130900,0,600,600,600,600,0
20230614,130800,0,600,600,600,600,0
20230614,130700,0,600,600,600,600,0
20230614,130600,0,600,600,600,600,0
20230614,130500,0,600,600,600,600,0
20230614,130400,0,600,600,600,600,0
20230614,130300,0,600,600,600,600,0
20230614,130200,0,600,600,600,600,0
20230614,130100,0,600,600,600,600,0
20230614,130000,0,600,600,600,600,0
20230614,125900,0,600,600,600,600,0
20230614,125800,0,600,600,600,600,0
20230614,125700,0,600,600,600,600,0
20230614,125600,0,600,600,600,600,0
20230614,125500,0,600,600,600,600,0
20230614,125400,0,600,600,600,600,0
20230614,125300,0,600,600,600,600,0
20230614,125200,0,600,600,600,600,0
20230614,125100,0,600,600,600,600,0
20230614,125000,0,600,600,600,600,0
20230614,124900,0,600,600,600,600,0
20230614,124800,0,600,600,600,600,0
20230614,124700,0,600,600,600,600,0
20230614,124600,0,600,600,600,600,0
20230614,124500,0,600,600,600,600,0
20230614,124400,0,600,600,600,600,0
20230614,124300,0,600,600,600,600,0
20230614,124200,0,600,600,600,600,0
20230614,124100,0,600,600,600,600,0
20230614,124000,0,600,600,600,600,0
20230614,123900,0,600,600,600,600,0
20230614,123800,0,600,600,600,600,0
20230614,123700,0,600,600,600,600,0
20230614,123600,0,600,600,600,600,0
20230614,123500,0,600,600,600,600,0
20230614,123400,0,600,600,600,600,0
20230614,123300,0,600,600,600,600,0
20230614,123200,0,600,600,600,600,0
20230614,123100,0,600,600,600,600,0
20230614,123000,0,600,600,600,600,0
20230614,122900,0,600,600,600,600,0
20230614,122800,0,600,600,600,600,0
20230614,122700,0,600,600,600,600,0
20230614,122600,0,600,600,600,600,0
20230614,122500,0,600,600,600,600,0
20230614,122400,0,600,600,600,600,0
20230614,122300,0,600,600,600,600,0
20230614,122200,0,600,600,600,600,0
20230614,122100,0,600,600,600,600,0
20230614,122000,0,600,600,600,600,0
20230614,121900,0,600,600,600,600,0
20230614,121800,0,600,600,600,600,0
20230614,121700,0,600,600,600,600,0
20230614,121600,0,600,600,600,600,0
20230614,121500,0,600,600,600,600,0
20230614,121400,0,600,600,600,600,0
20230614,121300,0,600,600,600,600,0
20230614,121200,0,600,600,600,600,0
20230614,121100,0,600,600,600,600,0
20230614,121000,0,600,600,600,600,0
20230614,120900,0,600,600,600,600,0
20230614,120800,0,600,600,600,600,0
20230614,120700,0,600,600,600,600,0
20230614,120600,0,600,600,600,600,0
20230614,120500,0,600,600,600,600,0
20230614,120400,0,600,600,600,600,0
20230614,120300,0,600,600,600,600,0
20230614,120200,0,600,600,600,600,0
20230614,120100,0,600,600,600,600,0
20230614,120000,0,600,600,600,600,0
20230614,115900,0,600,600,600,600,0
20230614,115800,0,600,600,600,600,0
20230614,115700,0,600,600,600,600,0
20230614,115600,0,600,600,600,600,0
20230614,115500,0,600,600,600,600,0
20230614,115400,0,600,600,600,600,0
20230614,115300,0,600,600,600,600,0
20230614,115200,0,600,600,600,600,0
20230614,115100,0,600,600,600,600,0
20230614,115000,0,600,600,600,600,0
20230614,114900,0,600,600,600,600,0
20230614,114800,0,600,600,600,600,0
20230614,114700,0,600,600,600,600,0
20230614,114600,0,600,600,600,600,0
20230614,114500,0,600,600,600,600,0
20230614,114400,0,600,600,600,600,0
20230614,114300,0,600,600,600,600,0
20230614,114200,0,600,600,600,600,0
20230614,114100,0,600,600,600,600,0
20230614,114000,0,600,600,600,600,0
20230614,113900,0,600,600,600,600,0
20230614,113800,0,600,600,600,600,0
20230614,113700,0,600,600,600,600,0
20230614,113600,0,600,600,600,600,0
20230614,113500,0,600,600,600,600,0
20230614,113400,0,600,600,600,600,0
20230614,113300,0,600,600,600,600,0
20230614,113200,0,600,600,600,600,0
20230614,113100,0,600,600,600,600,0
20230614,113000,0,600,600,600,600,0
20230614,112900,0,600,600,600,600,0
20230614,112800,0,600,600,600,600,0
20230614,112700,0,600,600,600,600,0
20230614,112600,0,600,600,600,600,0
20230614,112500,0,600,600,600,600,0
20230614,112400,0,600,600,600,600,0
20230614,112300,0,600,600,600,600,0
20230614,112200,0,600,600,600,600,0
20230614,112100,0,600,600,600,600,0
20230614,112000,0,600,600,600,600,0
20230614,111900,0,600,600,600,600,0
20230614,111800,0,600,600,600,600,0
20230614,111700,0,600,600,600,600,0
20230614,111600,0,600,600,600,600,0
20230614,111500,0,600,600,600,600,0
20230614,111400,0,600,600,600,600,0
20230614,111300,0,600,600,600,600,0
20230614,111200,0,600,600,600,600,0
20230614,111100,0,600,600,600,600,0
20230614,111000,0,600,600,600,600,0
20230614,110900,0,600,600,600,600,0
20230614,110800,0,600,600,600,600,0
20230614,110700,0,600,600,600,600,0
20230614,110600,0,600,600,600,600,0
20230614,110500,0,600,600,600,600,0
20230614,110400,0,600,600,600,600,0
20230614,110300,0,600,600,600,600,0
20230614,110200,0,600,600,600,600,0
20230614,110100,0,600,600,600,600,0
20230614,110000,0,600,600,600,600,0
20230614,105900,0,600,600,600,600,0
20230614,105800,0,600,600,600,600,0
20230614,105700,0,600,600,600,600,0
20230614,105600,0,600,600,600,600,0
20230614,105500,0,600,600,600,600,0
20230614,105400,0,600,600,600,600,0
20230614,105300,0,600,600,600,600,0
20230614,105200,0,600,600,600,600,0
20230614,105100,0,600,600,600,600,0
20230614,105000,0,600,600,600,600,0
20230614,104900,0,600,600,600,600,0
20230614,104800,0,600,600,600,600,0
20230614,104700,0,600,600,600,600,0
20230614,104600,0,600,600,600,600,0
20230614,104500,0,600,600,600,600,0
20230614,104400,0,600,600,600,600,0
20230614,104300,0,600,600,600,600,0
20230614,104200,0,600,600,600,600,0
20230614,104100,0,600,600,600,600,0
20230614,104000,0,600,600,600,600,0
20230614,103900,0,600,600,600,600,0
20230614,103800,0,600,600,600,600,0
20230614,103700,0,600,600,600,600,0
20230614,103600,0,600,600,600,600,0
20230614,103500,0,600,600,600,600,0
20230614,103400,0,600,600,600,600,0
20230614,103300,0,600,600,600,600,0
20230614,103200,0,600,600,600,600,0
20230614,103100,0,600,600,600,600,0
20230614,103000,0,600,600,600,600,0
20230614,102900,0,600,600,600,600,0
20230614,102800,0,600,600,600,600,0
20230614,102700,0,600,600,600,600,0
20230614,102600,0,600,600,600,600,0
20230614,102500,0,600,600,600,600,0
20230614,102400,0,600,600,600,600,0
20230614,102300,0,600,600,600,600,0
20230614,102200,0,600,600,600,600,0
20230614,102100,0,600,600,600,600,0
20230614,102000,0,600,600,600,600,0
20230614,101900,0,600,600,600,600,0
20230614,101800,0,600,600,600,600,0
20230614,101700,0,600,600,600,600,0
20230614,101600,0,600,600,600,600,0
20230614,101500,0,600,600,600,600,0
20230614,101400,0,600,600,600,600,0
20230614,101300,0,600,600,600,600,0
20230614,101200,0,600,600,600,600,0
20230614,101100,0,600,600,600,600,0
20230614,101000,0,600,600,600,600,0
20230614,100900,0,600,600,600,600,0
20230614,100800,0,600,600,600,600,0
20230614,100700,0,600,600,600,600,0
20230614,100600,0,600,600,600,600,0
20230614,100500,0,600,600,600,600,0
20230614,100400,0,600,600,600,600,0
20230614,100300,0,600,600,600,600,0
20230614,100200,0,600,600,600,600,0
20230614,100100,0,600,600,600,600,0
20230614,100000,0,600,600,600,600,0
20230614,095900,0,600,600,600,600,0
20230614,095800,0,600,600,600,600,0
20230614,095700,0,600,600,600,600,0
20230614,095600,0,600,600,600,600,0
20230614,095500,0,600,600,600,600,0
20230614,095400,0,600,600,600,600,0
20230614,095300,0,600,600,600,600,0
20230614,095200,0,600,600,600,600,0
20230614,095100,0,600,600,600,600,0
20230614,095000,0,600,600,600,600,0
20230614,094900,0,600,600,600,600,0
20230614,094800,0,600,600,600,600,0
20230614,094700,0,600,600,600,600,0
20230614,094600,0,600,600,600,600,0
20230614,094500,0,600,600,600,600,0
20230614,094400,0,600,600,600,600,0
20230614,094300,0,600,600,600,600,0
20230614,094200,0,600,600,600,600,0
20230614,094100,0,600,600,600,600,0
20230614,094000,0,600,600,600,600,0
20230614,093900,0,600,600,600,600,0
20230614,093800,0,600,600,600,600,0
20230614,093700,0,600,600,600,600,0
20230614,093600,0,600,600,600,600,0
20230614,093500,0,600,600,600,600,0
20230614,093400,0,600,600,600,600,0
20230614,093300,0,600,600,600,600,0
20230614,093200,0,600,600,600,600,0
20230614,093100,0,600,600,600,600,0
20230614,093000,0,600,600,600,600,0
20230614,092900,0,600,600,600,600,0
20230614,092800,0,600,600,600,600,0
20230614,092700,0,600,600,600,600,0
20230614,092600,0,600,600,600,600,0
20230614,092500,0,600,600,600,600,0
20230614,092400,0,600,600,600,600,0
20230614,092300,0,600,600,600,600,0
20230614,092200,0,600,600,600,600,0
20230614,092100,0,600,600,600,600,0
20230614,092000,0,600,600,600,600,0
20230614,091900,0,600,600,600,600,0
20230614,091800,0,600,600,600,600,0
20230614,091700,0,600,600,600,600,0
20230614,091600,0,600,600,600,600,0
20230614,091500,0,600,600,600,600,0
20230614,091400,0,600,600,600,600,0
20230614,091300,0,600,600,600,600,0
20230614,091200,0,600,600,600,600,0
20230614,091100,0,600,600,600,600,0
20230614,091000,0,600,600,600,600,0
20230614,090900,0,600,600,600,600,0
20230614,090800,0,600,600,600,600,0
20230614,090700,0,600,600,600,600,0
20230614,090600,0,600,600,600,600,0
20230614,090500,0,600,600,600,600,0
20230614,090400,0,600,600,600,600,0
20230614,090300,0,600,600,600,600,0
20230614,090200,0,600,600,600,600,0
20230614,090100,0,600,600,600,600,0
20230614,090000,0,600,600,600,600,0