KissMeData/215570/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210200,627375,2375,2375,2375,2375,200
20230614,210100,627375,2375,2375,2375,2375,0
20230614,210000,627375,2375,2375,2375,2375,0
20230614,205900,627375,2375,2375,2375,2375,0
20230614,205800,627375,2375,2375,2375,2375,0
20230614,205700,627375,2375,2375,2375,2375,0
20230614,205600,627375,2375,2375,2375,2375,0
20230614,205500,627375,2375,2375,2375,2375,0
20230614,205400,627375,2375,2375,2375,2375,0
20230614,205300,627375,2375,2375,2375,2375,0
20230614,205200,627375,2375,2375,2375,2375,0
20230614,205100,627375,2375,2375,2375,2375,0
20230614,205000,627375,2375,2375,2375,2375,0
20230614,204900,627375,2375,2375,2375,2375,0
20230614,204800,627375,2375,2375,2375,2375,0
20230614,204700,627375,2375,2375,2375,2375,0
20230614,204600,627375,2375,2375,2375,2375,0
20230614,204500,627375,2375,2375,2375,2375,0
20230614,204400,627375,2375,2375,2375,2375,0
20230614,204300,627375,2375,2375,2375,2375,0
20230614,204200,627375,2375,2375,2375,2375,0
20230614,204100,627375,2375,2375,2375,2375,0
20230614,204000,627375,2375,2375,2375,2375,0
20230614,203900,627375,2375,2375,2375,2375,0
20230614,203800,627375,2375,2375,2375,2375,0
20230614,203700,627375,2375,2375,2375,2375,0
20230614,203600,627375,2375,2375,2375,2375,0
20230614,203500,627375,2375,2375,2375,2375,0
20230614,203400,627375,2375,2375,2375,2375,0
20230614,203300,627375,2375,2375,2375,2375,0
20230614,203200,627375,2375,2375,2375,2375,200
20230614,203100,627375,2375,2375,2375,2375,0
20230614,203000,627375,2375,2375,2375,2375,0
20230614,202900,627375,2375,2375,2375,2375,0
20230614,202800,627375,2375,2375,2375,2375,0
20230614,202700,627375,2375,2375,2375,2375,0
20230614,202600,627375,2375,2375,2375,2375,0
20230614,202500,627375,2375,2375,2375,2375,0
20230614,202400,627375,2375,2375,2375,2375,0
20230614,202300,627375,2375,2375,2375,2375,0
20230614,202200,627375,2375,2375,2375,2375,0
20230614,202100,627375,2375,2375,2375,2375,0
20230614,202000,627375,2375,2375,2375,2375,0
20230614,201900,627375,2375,2375,2375,2375,0
20230614,201800,627375,2375,2375,2375,2375,0
20230614,201700,627375,2375,2375,2375,2375,0
20230614,201600,627375,2375,2375,2375,2375,0
20230614,201500,627375,2375,2375,2375,2375,0
20230614,201400,627375,2375,2375,2375,2375,0
20230614,201300,627375,2375,2375,2375,2375,0
20230614,201200,627375,2375,2375,2375,2375,0
20230614,201100,627375,2375,2375,2375,2375,0
20230614,201000,627375,2375,2375,2375,2375,0
20230614,200900,627375,2375,2375,2375,2375,0
20230614,200800,627375,2375,2375,2375,2375,0
20230614,200700,627375,2375,2375,2375,2375,0
20230614,200600,627375,2375,2375,2375,2375,0
20230614,200500,627375,2375,2375,2375,2375,0
20230614,200400,627375,2375,2375,2375,2375,0
20230614,200300,627375,2375,2375,2375,2375,0
20230614,200200,627375,2375,2375,2375,2375,200
20230614,200100,627375,2375,2375,2375,2375,0
20230614,200000,627375,2375,2375,2375,2375,0
20230614,195900,627375,2375,2375,2375,2375,0
20230614,195800,627375,2375,2375,2375,2375,0
20230614,195700,627375,2375,2375,2375,2375,0
20230614,195600,627375,2375,2375,2375,2375,0
20230614,195500,627375,2375,2375,2375,2375,0
20230614,195400,627375,2375,2375,2375,2375,0
20230614,195300,627375,2375,2375,2375,2375,0
20230614,195200,627375,2375,2375,2375,2375,0
20230614,195100,627375,2375,2375,2375,2375,0
20230614,195000,627375,2375,2375,2375,2375,0
20230614,194900,627375,2375,2375,2375,2375,0
20230614,194800,627375,2375,2375,2375,2375,0
20230614,194700,627375,2375,2375,2375,2375,0
20230614,194600,627375,2375,2375,2375,2375,0
20230614,194500,627375,2375,2375,2375,2375,0
20230614,194400,627375,2375,2375,2375,2375,0
20230614,194300,627375,2375,2375,2375,2375,0
20230614,194200,627375,2375,2375,2375,2375,0
20230614,194100,627375,2375,2375,2375,2375,0
20230614,194000,627375,2375,2375,2375,2375,0
20230614,193900,627375,2375,2375,2375,2375,0
20230614,193800,627375,2375,2375,2375,2375,0
20230614,193700,627375,2375,2375,2375,2375,0
20230614,193600,627375,2375,2375,2375,2375,0
20230614,193500,627375,2375,2375,2375,2375,0
20230614,193400,627375,2375,2375,2375,2375,0
20230614,193300,627375,2375,2375,2375,2375,0
20230614,193200,627375,2375,2375,2375,2375,200
20230614,193100,627375,2375,2375,2375,2375,0
20230614,193000,627375,2375,2375,2375,2375,0
20230614,192900,627375,2375,2375,2375,2375,0
20230614,192800,627375,2375,2375,2375,2375,0
20230614,192700,627375,2375,2375,2375,2375,0
20230614,192600,627375,2375,2375,2375,2375,0
20230614,192500,627375,2375,2375,2375,2375,0
20230614,192400,627375,2375,2375,2375,2375,0
20230614,192300,627375,2375,2375,2375,2375,0
20230614,192200,627375,2375,2375,2375,2375,0
20230614,192100,627375,2375,2375,2375,2375,0
20230614,192000,627375,2375,2375,2375,2375,0
20230614,191900,627375,2375,2375,2375,2375,0
20230614,191800,627375,2375,2375,2375,2375,0
20230614,191700,627375,2375,2375,2375,2375,0
20230614,191600,627375,2375,2375,2375,2375,0
20230614,191500,627375,2375,2375,2375,2375,0
20230614,191400,627375,2375,2375,2375,2375,0
20230614,191300,627375,2375,2375,2375,2375,0
20230614,191200,627375,2375,2375,2375,2375,0
20230614,191100,627375,2375,2375,2375,2375,0
20230614,191000,627375,2375,2375,2375,2375,0
20230614,190900,627375,2375,2375,2375,2375,0
20230614,190800,627375,2375,2375,2375,2375,0
20230614,190700,627375,2375,2375,2375,2375,0
20230614,190600,627375,2375,2375,2375,2375,0
20230614,190500,627375,2375,2375,2375,2375,0
20230614,190400,627375,2375,2375,2375,2375,0
20230614,190300,627375,2375,2375,2375,2375,0
20230614,190200,627375,2375,2375,2375,2375,200
20230614,190100,627375,2375,2375,2375,2375,0
20230614,190000,627375,2375,2375,2375,2375,0
20230614,185900,627375,2375,2375,2375,2375,0
20230614,185800,627375,2375,2375,2375,2375,0
20230614,185700,627375,2375,2375,2375,2375,0
20230614,185600,627375,2375,2375,2375,2375,0
20230614,185500,627375,2375,2375,2375,2375,0
20230614,185400,627375,2375,2375,2375,2375,0
20230614,185300,627375,2375,2375,2375,2375,0
20230614,185200,627375,2375,2375,2375,2375,0
20230614,185100,627375,2375,2375,2375,2375,0
20230614,185000,627375,2375,2375,2375,2375,0
20230614,184900,627375,2375,2375,2375,2375,0
20230614,184800,627375,2375,2375,2375,2375,0
20230614,184700,627375,2375,2375,2375,2375,0
20230614,184600,627375,2375,2375,2375,2375,0
20230614,184500,627375,2375,2375,2375,2375,0
20230614,184400,627375,2375,2375,2375,2375,0
20230614,184300,627375,2375,2375,2375,2375,0
20230614,184200,627375,2375,2375,2375,2375,0
20230614,184100,627375,2375,2375,2375,2375,0
20230614,184000,627375,2375,2375,2375,2375,0
20230614,183900,627375,2375,2375,2375,2375,0
20230614,183800,627375,2375,2375,2375,2375,0
20230614,183700,627375,2375,2375,2375,2375,0
20230614,183600,627375,2375,2375,2375,2375,0
20230614,183500,627375,2375,2375,2375,2375,0
20230614,183400,627375,2375,2375,2375,2375,0
20230614,183300,627375,2375,2375,2375,2375,0
20230614,183200,627375,2375,2375,2375,2375,200
20230614,183100,627375,2375,2375,2375,2375,0
20230614,183000,627375,2375,2375,2375,2375,0
20230614,182900,627375,2375,2375,2375,2375,0
20230614,182800,627375,2375,2375,2375,2375,0
20230614,182700,627375,2375,2375,2375,2375,0
20230614,182600,627375,2375,2375,2375,2375,0
20230614,182500,627375,2375,2375,2375,2375,0
20230614,182400,627375,2375,2375,2375,2375,0
20230614,182300,627375,2375,2375,2375,2375,0
20230614,182200,627375,2375,2375,2375,2375,0
20230614,182100,627375,2375,2375,2375,2375,0
20230614,182000,627375,2375,2375,2375,2375,0
20230614,181900,627375,2375,2375,2375,2375,0
20230614,181800,627375,2375,2375,2375,2375,0
20230614,181700,627375,2375,2375,2375,2375,0
20230614,181600,627375,2375,2375,2375,2375,0
20230614,181500,627375,2375,2375,2375,2375,0
20230614,181400,627375,2375,2375,2375,2375,0
20230614,181300,627375,2375,2375,2375,2375,0
20230614,181200,627375,2375,2375,2375,2375,0
20230614,181100,627375,2375,2375,2375,2375,0
20230614,181000,627375,2375,2375,2375,2375,0
20230614,180900,627375,2375,2375,2375,2375,0
20230614,180800,627375,2375,2375,2375,2375,0
20230614,180700,627375,2375,2375,2375,2375,0
20230614,180600,627375,2375,2375,2375,2375,0
20230614,180500,627375,2375,2375,2375,2375,0
20230614,180400,627375,2375,2375,2375,2375,0
20230614,180300,627375,2375,2375,2375,2375,0
20230614,180200,627375,2375,2375,2375,2375,200
20230614,180100,627375,2375,2375,2375,2375,0
20230614,180000,627375,2375,2375,2375,2375,0
20230614,175900,627375,2375,2375,2375,2375,0
20230614,175800,627375,2375,2375,2375,2375,0
20230614,175700,627375,2375,2375,2375,2375,0
20230614,175600,627375,2375,2375,2375,2375,0
20230614,175500,627375,2375,2375,2375,2375,0
20230614,175400,627375,2375,2375,2375,2375,0
20230614,175300,627375,2375,2375,2375,2375,0
20230614,175200,627375,2375,2375,2375,2375,0
20230614,175100,627375,2375,2375,2375,2375,0
20230614,175000,627375,2375,2375,2375,2375,0
20230614,174900,627375,2375,2375,2375,2375,0
20230614,174800,627375,2375,2375,2375,2375,0
20230614,174700,627375,2375,2375,2375,2375,0
20230614,174600,627375,2375,2375,2375,2375,0
20230614,174500,627375,2375,2375,2375,2375,0
20230614,174400,627375,2375,2375,2375,2375,0
20230614,174300,627375,2375,2375,2375,2375,0
20230614,174200,627375,2375,2375,2375,2375,0
20230614,174100,627375,2375,2375,2375,2375,0
20230614,174000,627375,2375,2375,2375,2375,0
20230614,173900,627375,2375,2375,2375,2375,0
20230614,173800,627375,2375,2375,2375,2375,0
20230614,173700,627375,2375,2375,2375,2375,0
20230614,173600,627375,2375,2375,2375,2375,0
20230614,173500,627375,2375,2375,2375,2375,0
20230614,173400,627375,2375,2375,2375,2375,0
20230614,173300,627375,2375,2375,2375,2375,0
20230614,173200,627375,2375,2375,2375,2375,200
20230614,173100,627375,2375,2375,2375,2375,0
20230614,173000,627375,2375,2375,2375,2375,0
20230614,172900,627375,2375,2375,2375,2375,0
20230614,172800,627375,2375,2375,2375,2375,0
20230614,172700,627375,2375,2375,2375,2375,0
20230614,172600,627375,2375,2375,2375,2375,0
20230614,172500,627375,2375,2375,2375,2375,0
20230614,172400,627375,2375,2375,2375,2375,0
20230614,172300,627375,2375,2375,2375,2375,0
20230614,172200,627375,2375,2375,2375,2375,0
20230614,172100,627375,2375,2375,2375,2375,0
20230614,172000,627375,2375,2375,2375,2375,0
20230614,171900,627375,2375,2375,2375,2375,0
20230614,171800,627375,2375,2375,2375,2375,0
20230614,171700,627375,2375,2375,2375,2375,0
20230614,171600,627375,2375,2375,2375,2375,0
20230614,171500,627375,2375,2375,2375,2375,0
20230614,171400,627375,2375,2375,2375,2375,0
20230614,171300,627375,2375,2375,2375,2375,0
20230614,171200,627375,2375,2375,2375,2375,0
20230614,171100,627375,2375,2375,2375,2375,0
20230614,171000,627375,2375,2375,2375,2375,0
20230614,170900,627375,2375,2375,2375,2375,0
20230614,170800,627375,2375,2375,2375,2375,0
20230614,170700,627375,2375,2375,2375,2375,0
20230614,170600,627375,2375,2375,2375,2375,0
20230614,170500,627375,2375,2375,2375,2375,0
20230614,170400,627375,2375,2375,2375,2375,0
20230614,170300,627375,2375,2375,2375,2375,0
20230614,170200,627375,2375,2375,2375,2375,200
20230614,170100,627375,2375,2375,2375,2375,0
20230614,170000,627375,2375,2375,2375,2375,0
20230614,165900,627375,2375,2375,2375,2375,0
20230614,165800,627375,2375,2375,2375,2375,0
20230614,165700,627375,2375,2375,2375,2375,0
20230614,165600,627375,2375,2375,2375,2375,0
20230614,165500,627375,2375,2375,2375,2375,0
20230614,165400,627375,2375,2375,2375,2375,0
20230614,165300,627375,2375,2375,2375,2375,0
20230614,165200,627375,2375,2375,2375,2375,0
20230614,165100,627375,2375,2375,2375,2375,0
20230614,165000,627375,2375,2375,2375,2375,0
20230614,164900,627375,2375,2375,2375,2375,0
20230614,164800,627375,2375,2375,2375,2375,0
20230614,164700,627375,2375,2375,2375,2375,0
20230614,164600,627375,2375,2375,2375,2375,0
20230614,164500,627375,2375,2375,2375,2375,0
20230614,164400,627375,2375,2375,2375,2375,0
20230614,164300,627375,2375,2375,2375,2375,0
20230614,164200,627375,2375,2375,2375,2375,0
20230614,164100,627375,2375,2375,2375,2375,0
20230614,164000,627375,2375,2375,2375,2375,0
20230614,163900,627375,2375,2375,2375,2375,0
20230614,163800,627375,2375,2375,2375,2375,0
20230614,163700,627375,2375,2375,2375,2375,0
20230614,163600,627375,2375,2375,2375,2375,0
20230614,163500,627375,2375,2375,2375,2375,0
20230614,163400,627375,2375,2375,2375,2375,0
20230614,163300,627375,2375,2375,2375,2375,0
20230614,163200,627375,2375,2375,2375,2375,200
20230614,163100,627375,2375,2375,2375,2375,0
20230614,163000,627375,2375,2375,2375,2375,0
20230614,162900,627375,2375,2375,2375,2375,0
20230614,162800,627375,2375,2375,2375,2375,0
20230614,162700,627375,2375,2375,2375,2375,0
20230614,162600,627375,2375,2375,2375,2375,0
20230614,162500,627375,2375,2375,2375,2375,0
20230614,162400,627375,2375,2375,2375,2375,0
20230614,162300,627375,2375,2375,2375,2375,0
20230614,162200,627375,2375,2375,2375,2375,0
20230614,162100,627375,2375,2375,2375,2375,0
20230614,162000,627375,2375,2375,2375,2375,0
20230614,161900,627375,2375,2375,2375,2375,0
20230614,161800,627375,2375,2375,2375,2375,0
20230614,161700,627375,2375,2375,2375,2375,0
20230614,161600,627375,2375,2375,2375,2375,0
20230614,161500,627375,2375,2375,2375,2375,0
20230614,161400,627375,2375,2375,2375,2375,0
20230614,161300,627375,2375,2375,2375,2375,0
20230614,161200,627375,2375,2375,2375,2375,0
20230614,161100,627375,2375,2375,2375,2375,0
20230614,161000,627375,2375,2375,2375,2375,0
20230614,160900,627375,2375,2375,2375,2375,0
20230614,160800,627375,2375,2375,2375,2375,0
20230614,160700,627375,2375,2375,2375,2375,0
20230614,160600,627375,2375,2375,2375,2375,0
20230614,160500,627375,2375,2375,2375,2375,0
20230614,160400,627375,2375,2375,2375,2375,0
20230614,160300,627375,2375,2375,2375,2375,0
20230614,160200,627375,2375,2375,2375,2375,200
20230614,160100,627375,2375,2375,2375,2375,0
20230614,160000,627375,2375,2375,2375,2375,0
20230614,155900,627375,2375,2375,2375,2375,0
20230614,155800,627375,2375,2375,2375,2375,0
20230614,155700,627375,2375,2375,2375,2375,0
20230614,155600,627375,2375,2375,2375,2375,0
20230614,155500,627375,2375,2375,2375,2375,0
20230614,155400,627375,2375,2375,2375,2375,0
20230614,155300,627375,2375,2375,2375,2375,0
20230614,155200,627375,2375,2375,2375,2375,0
20230614,155100,627375,2375,2375,2375,2375,0
20230614,155000,627375,2375,2375,2375,2375,0
20230614,154900,627375,2375,2375,2375,2375,0
20230614,154800,627375,2375,2375,2375,2375,0
20230614,154700,627375,2375,2375,2375,2375,0
20230614,154600,627375,2375,2375,2375,2375,0
20230614,154500,627375,2375,2375,2375,2375,0
20230614,154400,627375,2375,2375,2375,2375,0
20230614,154300,627375,2375,2375,2375,2375,0
20230614,154200,627375,2375,2375,2375,2375,0
20230614,154100,627375,2375,2375,2375,2375,0
20230614,154000,627375,2375,2375,2375,2375,0
20230614,153900,627375,2375,2375,2375,2375,0
20230614,153800,627375,2375,2375,2375,2375,0
20230614,153700,627375,2375,2375,2375,2375,0
20230614,153600,627375,2375,2375,2375,2375,0
20230614,153500,627375,2375,2375,2375,2375,0
20230614,153400,627375,2375,2375,2375,2375,0
20230614,153300,627375,2375,2375,2375,2375,0
20230614,153200,627375,2375,2375,2375,2375,200
20230614,153100,627375,2375,2375,2375,2375,0
20230614,153000,627375,2375,2375,2375,2375,0
20230614,152900,627375,2375,2375,2375,2375,0
20230614,152800,627375,2375,2375,2375,2375,0
20230614,152700,627375,2375,2375,2375,2375,0
20230614,152600,627375,2375,2375,2375,2375,0
20230614,152500,627375,2375,2375,2375,2375,0
20230614,152400,627375,2375,2375,2375,2375,0
20230614,152300,627375,2375,2375,2375,2375,0
20230614,152200,627375,2375,2375,2375,2375,0
20230614,152100,627375,2375,2375,2375,2375,0
20230614,152000,627375,2375,2375,2375,2375,0
20230614,151900,627375,2375,2375,2375,2375,0
20230614,151800,627375,2375,2375,2375,2375,0
20230614,151700,627375,2375,2375,2375,2375,0
20230614,151600,627375,2375,2375,2375,2375,0
20230614,151500,627375,2375,2375,2375,2375,0
20230614,151400,627375,2375,2375,2375,2375,0
20230614,151300,627375,2375,2375,2375,2375,0
20230614,151200,627375,2375,2375,2375,2375,0
20230614,151100,627375,2375,2375,2375,2375,0
20230614,151000,627375,2375,2375,2375,2375,0
20230614,150900,627375,2375,2375,2375,2375,0
20230614,150800,627375,2375,2375,2375,2375,0
20230614,150700,627375,2375,2375,2375,2375,0
20230614,150600,627375,2375,2375,2375,2375,0
20230614,150500,627375,2375,2375,2375,2375,0
20230614,150400,627375,2375,2375,2375,2375,0
20230614,150300,627375,2375,2375,2375,2375,0
20230614,150200,627375,2375,2375,2375,2375,0
20230614,150100,627375,2375,2375,2375,2375,0
20230614,150000,627375,2375,2375,2375,2375,0
20230614,145900,627375,2375,2375,2375,2375,0
20230614,145800,627375,2375,2375,2375,2375,0
20230614,145700,627375,2375,2375,2375,2375,0
20230614,145600,627375,2375,2375,2375,2375,0
20230614,145500,627375,2375,2375,2375,2375,0
20230614,145400,627375,2375,2375,2375,2375,0
20230614,145300,627375,2375,2375,2375,2375,0
20230614,145200,627375,2375,2375,2375,2375,0
20230614,145100,627375,2375,2375,2375,2375,0
20230614,145000,627375,2375,2375,2375,2375,0
20230614,144900,627375,2375,2375,2375,2375,0
20230614,144800,627375,2375,2375,2375,2375,0
20230614,144700,627375,2375,2375,2375,2375,0
20230614,144600,627375,2375,2375,2375,2375,0
20230614,144500,627375,2375,2375,2375,2375,0
20230614,144400,627375,2375,2375,2375,2375,0
20230614,144300,627375,2375,2375,2375,2375,0
20230614,144200,627375,2375,2375,2375,2375,0
20230614,144100,627375,2375,2375,2375,2375,0
20230614,144000,627375,2375,2375,2375,2375,0
20230614,143900,627375,2375,2375,2375,2375,0
20230614,143800,627375,2375,2375,2375,2375,0
20230614,143700,627375,2375,2375,2375,2375,0
20230614,143600,627375,2375,2375,2375,2375,0
20230614,143500,627375,2375,2375,2375,2375,0
20230614,143400,627375,2375,2375,2375,2375,0
20230614,143300,627375,2375,2375,2375,2375,0
20230614,143200,627375,2375,2375,2375,2375,0
20230614,143100,627375,2375,2375,2375,2375,0
20230614,143000,627375,2375,2375,2375,2375,0
20230614,142900,627375,2375,2375,2375,2375,0
20230614,142800,627375,2375,2375,2375,2375,0
20230614,142700,627375,2375,2375,2375,2375,0
20230614,142600,627375,2375,2375,2375,2375,0
20230614,142500,627375,2375,2375,2375,2375,0
20230614,142400,627375,2375,2375,2375,2375,0
20230614,142300,627375,2375,2375,2375,2375,0
20230614,142200,627375,2375,2375,2375,2375,0
20230614,142100,627375,2375,2375,2375,2375,0
20230614,142000,627375,2375,2375,2375,2375,0
20230614,141900,627375,2375,2375,2375,2375,0
20230614,141800,627375,2375,2375,2375,2375,0
20230614,141700,627375,2375,2375,2375,2375,0
20230614,141600,627375,2375,2375,2375,2375,0
20230614,141500,627375,2375,2375,2375,2375,0
20230614,141400,627375,2375,2375,2375,2375,0
20230614,141300,627375,2375,2375,2375,2375,0
20230614,141200,627375,2375,2375,2375,2375,0
20230614,141100,627375,2375,2375,2375,2375,0
20230614,141000,627375,2375,2375,2375,2375,0
20230614,140900,627375,2375,2375,2375,2375,0
20230614,140800,627375,2375,2375,2375,2375,0
20230614,140700,627375,2375,2375,2375,2375,0
20230614,140600,627375,2375,2375,2375,2375,0
20230614,140500,627375,2375,2375,2375,2375,0
20230614,140400,627375,2375,2375,2375,2375,0
20230614,140300,627375,2375,2375,2375,2375,0
20230614,140200,627375,2375,2375,2375,2375,0
20230614,140100,627375,2375,2375,2375,2375,0
20230614,140000,627375,2375,2375,2375,2375,0
20230614,135900,627375,2375,2375,2375,2375,0
20230614,135800,627375,2375,2375,2375,2375,0
20230614,135700,627375,2375,2375,2375,2375,0
20230614,135600,627375,2375,2375,2375,2375,0
20230614,135500,627375,2375,2375,2375,2375,0
20230614,135400,627375,2375,2375,2375,2375,0
20230614,135300,627375,2375,2375,2375,2375,0
20230614,135200,627375,2375,2375,2375,2375,0
20230614,135100,627375,2375,2375,2375,2375,0
20230614,135000,627375,2375,2375,2375,2375,0
20230614,134900,627375,2375,2375,2375,2375,0
20230614,134800,627375,2375,2375,2375,2375,0
20230614,134700,627375,2375,2375,2375,2375,0
20230614,134600,627375,2375,2375,2375,2375,0
20230614,134500,627375,2375,2375,2375,2375,0
20230614,134400,627375,2375,2375,2375,2375,0
20230614,134300,627375,2375,2375,2375,2375,0
20230614,134200,627375,2375,2375,2375,2375,0
20230614,134100,627375,2375,2375,2375,2375,0
20230614,134000,627375,2375,2375,2375,2375,0
20230614,133900,627375,2375,2375,2375,2375,0
20230614,133800,627375,2375,2375,2375,2375,0
20230614,133700,627375,2375,2375,2375,2375,0
20230614,133600,627375,2375,2375,2375,2375,0
20230614,133500,627375,2375,2375,2375,2375,0
20230614,133400,627375,2375,2375,2375,2375,0
20230614,133300,627375,2375,2375,2375,2375,0
20230614,133200,627375,2375,2375,2375,2375,0
20230614,133100,627375,2375,2375,2375,2375,0
20230614,133000,627375,2375,2375,2375,2375,0
20230614,132900,627375,2375,2375,2375,2375,0
20230614,132800,627375,2375,2375,2375,2375,0
20230614,132700,627375,2375,2375,2375,2375,0
20230614,132600,627375,2375,2375,2375,2375,0
20230614,132500,627375,2375,2375,2375,2375,0
20230614,132400,627375,2375,2375,2375,2375,0
20230614,132300,627375,2375,2375,2375,2375,0
20230614,132200,627375,2375,2375,2375,2375,0
20230614,132100,627375,2375,2375,2375,2375,0
20230614,132000,627375,2375,2375,2375,2375,0
20230614,131900,627375,2375,2375,2375,2375,0
20230614,131800,627375,2375,2375,2375,2375,0
20230614,131700,627375,2375,2375,2375,2375,0
20230614,131600,627375,2375,2375,2375,2375,0
20230614,131500,627375,2375,2375,2375,2375,0
20230614,131400,627375,2375,2375,2375,2375,0
20230614,131300,627375,2375,2375,2375,2375,0
20230614,131200,627375,2375,2375,2375,2375,0
20230614,131100,627375,2375,2375,2375,2375,0
20230614,131000,627375,2375,2375,2375,2375,0
20230614,130900,627375,2375,2375,2375,2375,0
20230614,130800,627375,2375,2375,2375,2375,0
20230614,130700,627375,2375,2375,2375,2375,0
20230614,130600,627375,2375,2375,2375,2375,0
20230614,130500,627375,2375,2375,2375,2375,0
20230614,130400,627375,2375,2375,2375,2375,0
20230614,130300,627375,2375,2375,2375,2375,0
20230614,130200,627375,2375,2375,2375,2375,0
20230614,130100,627375,2375,2375,2375,2375,0
20230614,130000,627375,2375,2375,2375,2375,0
20230614,125900,627375,2375,2375,2375,2375,0
20230614,125800,627375,2375,2375,2375,2375,0
20230614,125700,627375,2375,2375,2375,2375,0
20230614,125600,627375,2375,2375,2375,2375,0
20230614,125500,627375,2375,2375,2375,2375,0
20230614,125400,627375,2375,2375,2375,2375,0
20230614,125300,627375,2375,2375,2375,2375,0
20230614,125200,627375,2375,2375,2375,2375,0
20230614,125100,627375,2375,2375,2375,2375,0
20230614,125000,627375,2375,2375,2375,2375,0
20230614,124900,627375,2375,2375,2375,2375,200
20230614,124800,152375,2375,2375,2375,2375,0
20230614,124700,152375,2375,2375,2375,2375,0
20230614,124600,152375,2375,2375,2375,2375,0
20230614,124500,152375,2375,2375,2375,2375,0
20230614,124400,152375,2375,2375,2375,2375,0
20230614,124300,152375,2375,2375,2375,2375,0
20230614,124200,152375,2375,2375,2375,2375,1
20230614,124100,150000,2380,2380,2380,2380,0
20230614,124000,150000,2380,2380,2380,2380,0
20230614,123900,150000,2380,2380,2380,2380,0
20230614,123800,150000,2380,2380,2380,2380,0
20230614,123700,150000,2380,2380,2380,2380,0
20230614,123600,150000,2380,2380,2380,2380,0
20230614,123500,150000,2380,2380,2380,2380,0
20230614,123400,150000,2380,2380,2380,2380,0
20230614,123300,150000,2380,2380,2380,2380,0
20230614,123200,150000,2380,2380,2380,2380,0
20230614,123100,150000,2380,2380,2380,2380,0
20230614,123000,150000,2380,2380,2380,2380,0
20230614,122900,150000,2380,2380,2380,2380,0
20230614,122800,150000,2380,2380,2380,2380,0
20230614,122700,150000,2380,2380,2380,2380,0
20230614,122600,150000,2380,2380,2380,2380,0
20230614,122500,150000,2380,2380,2380,2380,0
20230614,122400,150000,2380,2380,2380,2380,0
20230614,122300,150000,2380,2380,2380,2380,0
20230614,122200,150000,2380,2380,2380,2380,0
20230614,122100,150000,2380,2380,2380,2380,0
20230614,122000,150000,2380,2380,2380,2380,0
20230614,121900,150000,2380,2380,2380,2380,0
20230614,121800,150000,2380,2380,2380,2380,0
20230614,121700,150000,2380,2380,2380,2380,0
20230614,121600,150000,2380,2380,2380,2380,0
20230614,121500,150000,2380,2380,2380,2380,0
20230614,121400,150000,2380,2380,2380,2380,0
20230614,121300,150000,2380,2380,2380,2380,0
20230614,121200,150000,2380,2380,2380,2380,0
20230614,121100,150000,2380,2380,2380,2380,0
20230614,121000,150000,2380,2380,2380,2380,0
20230614,120900,150000,2380,2380,2380,2380,0
20230614,120800,150000,2380,2380,2380,2380,0
20230614,120700,150000,2380,2380,2380,2380,0
20230614,120600,150000,2380,2380,2380,2380,0
20230614,120500,150000,2380,2380,2380,2380,0
20230614,120400,150000,2380,2380,2380,2380,0
20230614,120300,150000,2380,2380,2380,2380,0
20230614,120200,150000,2380,2380,2380,2380,0
20230614,120100,150000,2380,2380,2380,2380,0
20230614,120000,150000,2380,2380,2380,2380,0
20230614,115900,150000,2380,2380,2380,2380,0
20230614,115800,150000,2380,2380,2380,2380,0
20230614,115700,150000,2380,2380,2380,2380,0
20230614,115600,150000,2380,2380,2380,2380,0
20230614,115500,150000,2380,2380,2380,2380,0
20230614,115400,150000,2380,2380,2380,2380,0
20230614,115300,150000,2380,2380,2380,2380,0
20230614,115200,150000,2380,2380,2380,2380,0
20230614,115100,150000,2380,2380,2380,2380,0
20230614,115000,150000,2380,2380,2380,2380,0
20230614,114900,150000,2380,2380,2380,2380,0
20230614,114800,150000,2380,2380,2380,2380,0
20230614,114700,150000,2380,2380,2380,2380,0
20230614,114600,150000,2380,2380,2380,2380,0
20230614,114500,150000,2380,2380,2380,2380,0
20230614,114400,150000,2380,2380,2380,2380,60
20230614,114300,7200,2400,2400,2400,2400,0
20230614,114200,7200,2400,2400,2400,2400,0
20230614,114100,7200,2400,2400,2400,2400,0
20230614,114000,7200,2400,2400,2400,2400,0
20230614,113900,7200,2400,2400,2400,2400,0
20230614,113800,7200,2400,2400,2400,2400,0
20230614,113700,7200,2400,2400,2400,2400,0
20230614,113600,7200,2400,2400,2400,2400,0
20230614,113500,7200,2400,2400,2400,2400,0
20230614,113400,7200,2400,2400,2400,2400,0
20230614,113300,7200,2400,2400,2400,2400,0
20230614,113200,7200,2400,2400,2400,2400,0
20230614,113100,7200,2400,2400,2400,2400,0
20230614,113000,7200,2400,2400,2400,2400,0
20230614,112900,7200,2400,2400,2400,2400,0
20230614,112800,7200,2400,2400,2400,2400,0
20230614,112700,7200,2400,2400,2400,2400,0
20230614,112600,7200,2400,2400,2400,2400,0
20230614,112500,7200,2400,2400,2400,2400,0
20230614,112400,7200,2400,2400,2400,2400,0
20230614,112300,7200,2400,2400,2400,2400,0
20230614,112200,7200,2400,2400,2400,2400,0
20230614,112100,7200,2400,2400,2400,2400,0
20230614,112000,7200,2400,2400,2400,2400,0
20230614,111900,7200,2400,2400,2400,2400,0
20230614,111800,7200,2400,2400,2400,2400,0
20230614,111700,7200,2400,2400,2400,2400,0
20230614,111600,7200,2400,2400,2400,2400,0
20230614,111500,7200,2400,2400,2400,2400,0
20230614,111400,7200,2400,2400,2400,2400,0
20230614,111300,7200,2400,2400,2400,2400,0
20230614,111200,7200,2400,2400,2400,2400,0
20230614,111100,7200,2400,2400,2400,2400,0
20230614,111000,7200,2400,2400,2400,2400,0
20230614,110900,7200,2400,2400,2400,2400,0
20230614,110800,7200,2400,2400,2400,2400,0
20230614,110700,7200,2400,2400,2400,2400,0
20230614,110600,7200,2400,2400,2400,2400,0
20230614,110500,7200,2400,2400,2400,2400,0
20230614,110400,7200,2400,2400,2400,2400,0
20230614,110300,7200,2400,2400,2400,2400,0
20230614,110200,7200,2400,2400,2400,2400,0
20230614,110100,7200,2400,2400,2400,2400,0
20230614,110000,7200,2400,2400,2400,2400,0
20230614,105900,7200,2400,2400,2400,2400,0
20230614,105800,7200,2400,2400,2400,2400,0
20230614,105700,7200,2400,2400,2400,2400,0
20230614,105600,7200,2400,2400,2400,2400,0
20230614,105500,7200,2400,2400,2400,2400,0
20230614,105400,7200,2400,2400,2400,2400,0
20230614,105300,7200,2400,2400,2400,2400,0
20230614,105200,7200,2400,2400,2400,2400,0
20230614,105100,7200,2400,2400,2400,2400,0
20230614,105000,7200,2400,2400,2400,2400,0
20230614,104900,7200,2400,2400,2400,2400,0
20230614,104800,7200,2400,2400,2400,2400,0
20230614,104700,7200,2400,2400,2400,2400,0
20230614,104600,7200,2400,2400,2400,2400,0
20230614,104500,7200,2400,2400,2400,2400,0
20230614,104400,7200,2400,2400,2400,2400,0
20230614,104300,7200,2400,2400,2400,2400,0
20230614,104200,7200,2400,2400,2400,2400,0
20230614,104100,7200,2400,2400,2400,2400,0
20230614,104000,7200,2400,2400,2400,2400,0
20230614,103900,7200,2400,2400,2400,2400,0
20230614,103800,7200,2400,2400,2400,2400,0
20230614,103700,7200,2400,2400,2400,2400,0
20230614,103600,7200,2400,2400,2400,2400,0
20230614,103500,7200,2400,2400,2400,2400,0
20230614,103400,7200,2400,2400,2400,2400,0
20230614,103300,7200,2400,2400,2400,2400,0
20230614,103200,7200,2400,2400,2400,2400,0
20230614,103100,7200,2400,2400,2400,2400,0
20230614,103000,7200,2400,2400,2400,2400,0
20230614,102900,7200,2400,2400,2400,2400,0
20230614,102800,7200,2400,2400,2400,2400,0
20230614,102700,7200,2400,2400,2400,2400,0
20230614,102600,7200,2400,2400,2400,2400,0
20230614,102500,7200,2400,2400,2400,2400,0
20230614,102400,7200,2400,2400,2400,2400,0
20230614,102300,7200,2400,2400,2400,2400,0
20230614,102200,7200,2400,2400,2400,2400,0
20230614,102100,7200,2400,2400,2400,2400,0
20230614,102000,7200,2400,2400,2400,2400,0
20230614,101900,7200,2400,2400,2400,2400,0
20230614,101800,7200,2400,2400,2400,2400,0
20230614,101700,7200,2400,2400,2400,2400,0
20230614,101600,7200,2400,2400,2400,2400,0
20230614,101500,7200,2400,2400,2400,2400,0
20230614,101400,7200,2400,2400,2400,2400,0
20230614,101300,7200,2400,2400,2400,2400,0
20230614,101200,7200,2400,2400,2400,2400,0
20230614,101100,7200,2400,2400,2400,2400,0
20230614,101000,7200,2400,2400,2400,2400,0
20230614,100900,7200,2400,2400,2400,2400,0
20230614,100800,7200,2400,2400,2400,2400,0
20230614,100700,7200,2400,2400,2400,2400,0
20230614,100600,7200,2400,2400,2400,2400,0
20230614,100500,7200,2400,2400,2400,2400,0
20230614,100400,7200,2400,2400,2400,2400,0
20230614,100300,7200,2400,2400,2400,2400,0
20230614,100200,7200,2400,2400,2400,2400,0
20230614,100100,7200,2400,2400,2400,2400,0
20230614,100000,7200,2400,2400,2400,2400,0
20230614,095900,7200,2400,2400,2400,2400,0
20230614,095800,7200,2400,2400,2400,2400,0
20230614,095700,7200,2400,2400,2400,2400,0
20230614,095600,7200,2400,2400,2400,2400,0
20230614,095500,7200,2400,2400,2400,2400,0
20230614,095400,7200,2400,2400,2400,2400,0
20230614,095300,7200,2400,2400,2400,2400,0
20230614,095200,7200,2400,2400,2400,2400,0
20230614,095100,7200,2400,2400,2400,2400,0
20230614,095000,7200,2400,2400,2400,2400,0
20230614,094900,7200,2400,2400,2400,2400,0
20230614,094800,7200,2400,2400,2400,2400,0
20230614,094700,7200,2400,2400,2400,2400,0
20230614,094600,7200,2400,2400,2400,2400,0
20230614,094500,7200,2400,2400,2400,2400,0
20230614,094400,7200,2400,2400,2400,2400,0
20230614,094300,7200,2400,2400,2400,2400,0
20230614,094200,7200,2400,2400,2400,2400,0
20230614,094100,7200,2400,2400,2400,2400,0
20230614,094000,7200,2400,2400,2400,2400,0
20230614,093900,7200,2400,2400,2400,2400,0
20230614,093800,7200,2400,2400,2400,2400,0
20230614,093700,7200,2400,2400,2400,2400,0
20230614,093600,7200,2400,2400,2400,2400,0
20230614,093500,7200,2400,2400,2400,2400,0
20230614,093400,7200,2400,2400,2400,2400,0
20230614,093300,7200,2400,2400,2400,2400,0
20230614,093200,7200,2400,2400,2400,2400,0
20230614,093100,7200,2400,2400,2400,2400,0
20230614,093000,7200,2400,2400,2400,2400,0
20230614,092900,7200,2400,2400,2400,2400,0
20230614,092800,7200,2400,2400,2400,2400,0
20230614,092700,7200,2400,2400,2400,2400,0
20230614,092600,7200,2400,2400,2400,2400,0
20230614,092500,7200,2400,2400,2400,2400,0
20230614,092400,7200,2400,2400,2400,2400,0
20230614,092300,7200,2400,2400,2400,2400,0
20230614,092200,7200,2400,2400,2400,2400,0
20230614,092100,7200,2400,2400,2400,2400,0
20230614,092000,7200,2400,2400,2400,2400,0
20230614,091900,7200,2400,2400,2400,2400,0
20230614,091800,7200,2400,2400,2400,2400,0
20230614,091700,7200,2400,2400,2400,2400,0
20230614,091600,7200,2400,2400,2400,2400,0
20230614,091500,7200,2400,2400,2400,2400,0
20230614,091400,7200,2400,2400,2400,2400,0
20230614,091300,7200,2400,2400,2400,2400,0
20230614,091200,7200,2400,2400,2400,2400,0
20230614,091100,7200,2400,2400,2400,2400,0
20230614,091000,7200,2400,2400,2400,2400,0
20230614,090900,7200,2400,2400,2400,2400,0
20230614,090800,7200,2400,2400,2400,2400,0
20230614,090700,7200,2400,2400,2400,2400,0
20230614,090600,7200,2400,2400,2400,2400,0
20230614,090500,7200,2400,2400,2400,2400,0
20230614,090400,7200,2400,2400,2400,2400,0
20230614,090300,7200,2400,2400,2400,2400,0
20230614,090200,7200,2400,2400,2400,2400,0
20230614,090100,7200,2400,2400,2400,2400,0
20230614,090000,7200,2400,2400,2400,2400,3