KissMeData/250030/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204100,7780,3885,3885,3885,3885,1
20230615,204000,7780,3885,3885,3885,3885,0
20230615,203900,7780,3885,3885,3885,3885,0
20230615,203800,7780,3885,3885,3885,3885,0
20230615,203700,7780,3885,3885,3885,3885,0
20230615,203600,7780,3885,3885,3885,3885,0
20230615,203500,7780,3885,3885,3885,3885,0
20230615,203400,7780,3885,3885,3885,3885,0
20230615,203300,7780,3885,3885,3885,3885,0
20230615,203200,7780,3885,3885,3885,3885,0
20230615,203100,7780,3885,3885,3885,3885,0
20230615,203000,7780,3885,3885,3885,3885,0
20230615,202900,7780,3885,3885,3885,3885,0
20230615,202800,7780,3885,3885,3885,3885,0
20230615,202700,7780,3885,3885,3885,3885,0
20230615,202600,7780,3885,3885,3885,3885,0
20230615,202500,7780,3885,3885,3885,3885,0
20230615,202400,7780,3885,3885,3885,3885,0
20230615,202300,7780,3885,3885,3885,3885,0
20230615,202200,7780,3885,3885,3885,3885,0
20230615,202100,7780,3885,3885,3885,3885,0
20230615,202000,7780,3885,3885,3885,3885,0
20230615,201900,7780,3885,3885,3885,3885,0
20230615,201800,7780,3885,3885,3885,3885,0
20230615,201700,7780,3885,3885,3885,3885,0
20230615,201600,7780,3885,3885,3885,3885,0
20230615,201500,7780,3885,3885,3885,3885,0
20230615,201400,7780,3885,3885,3885,3885,0
20230615,201300,7780,3885,3885,3885,3885,0
20230615,201200,7780,3885,3885,3885,3885,0
20230615,201100,7780,3885,3885,3885,3885,1
20230615,201000,7780,3885,3885,3885,3885,0
20230615,200900,7780,3885,3885,3885,3885,0
20230615,200800,7780,3885,3885,3885,3885,0
20230615,200700,7780,3885,3885,3885,3885,0
20230615,200600,7780,3885,3885,3885,3885,0
20230615,200500,7780,3885,3885,3885,3885,0
20230615,200400,7780,3885,3885,3885,3885,0
20230615,200300,7780,3885,3885,3885,3885,0
20230615,200200,7780,3885,3885,3885,3885,0
20230615,200100,7780,3885,3885,3885,3885,0
20230615,200000,7780,3885,3885,3885,3885,0
20230615,195900,7780,3885,3885,3885,3885,0
20230615,195800,7780,3885,3885,3885,3885,0
20230615,195700,7780,3885,3885,3885,3885,0
20230615,195600,7780,3885,3885,3885,3885,0
20230615,195500,7780,3885,3885,3885,3885,0
20230615,195400,7780,3885,3885,3885,3885,0
20230615,195300,7780,3885,3885,3885,3885,0
20230615,195200,7780,3885,3885,3885,3885,0
20230615,195100,7780,3885,3885,3885,3885,0
20230615,195000,7780,3885,3885,3885,3885,0
20230615,194900,7780,3885,3885,3885,3885,0
20230615,194800,7780,3885,3885,3885,3885,0
20230615,194700,7780,3885,3885,3885,3885,0
20230615,194600,7780,3885,3885,3885,3885,0
20230615,194500,7780,3885,3885,3885,3885,0
20230615,194400,7780,3885,3885,3885,3885,0
20230615,194300,7780,3885,3885,3885,3885,0
20230615,194200,7780,3885,3885,3885,3885,0
20230615,194100,7780,3885,3885,3885,3885,1
20230615,194000,7780,3885,3885,3885,3885,0
20230615,193900,7780,3885,3885,3885,3885,0
20230615,193800,7780,3885,3885,3885,3885,0
20230615,193700,7780,3885,3885,3885,3885,0
20230615,193600,7780,3885,3885,3885,3885,0
20230615,193500,7780,3885,3885,3885,3885,0
20230615,193400,7780,3885,3885,3885,3885,0
20230615,193300,7780,3885,3885,3885,3885,0
20230615,193200,7780,3885,3885,3885,3885,0
20230615,193100,7780,3885,3885,3885,3885,0
20230615,193000,7780,3885,3885,3885,3885,0
20230615,192900,7780,3885,3885,3885,3885,0
20230615,192800,7780,3885,3885,3885,3885,0
20230615,192700,7780,3885,3885,3885,3885,0
20230615,192600,7780,3885,3885,3885,3885,0
20230615,192500,7780,3885,3885,3885,3885,0
20230615,192400,7780,3885,3885,3885,3885,0
20230615,192300,7780,3885,3885,3885,3885,0
20230615,192200,7780,3885,3885,3885,3885,0
20230615,192100,7780,3885,3885,3885,3885,0
20230615,192000,7780,3885,3885,3885,3885,0
20230615,191900,7780,3885,3885,3885,3885,0
20230615,191800,7780,3885,3885,3885,3885,0
20230615,191700,7780,3885,3885,3885,3885,0
20230615,191600,7780,3885,3885,3885,3885,0
20230615,191500,7780,3885,3885,3885,3885,0
20230615,191400,7780,3885,3885,3885,3885,0
20230615,191300,7780,3885,3885,3885,3885,0
20230615,191200,7780,3885,3885,3885,3885,0
20230615,191100,7780,3885,3885,3885,3885,1
20230615,191000,7780,3885,3885,3885,3885,0
20230615,190900,7780,3885,3885,3885,3885,0
20230615,190800,7780,3885,3885,3885,3885,0
20230615,190700,7780,3885,3885,3885,3885,0
20230615,190600,7780,3885,3885,3885,3885,0
20230615,190500,7780,3885,3885,3885,3885,0
20230615,190400,7780,3885,3885,3885,3885,0
20230615,190300,7780,3885,3885,3885,3885,0
20230615,190200,7780,3885,3885,3885,3885,0
20230615,190100,7780,3885,3885,3885,3885,0
20230615,190000,7780,3885,3885,3885,3885,0
20230615,185900,7780,3885,3885,3885,3885,0
20230615,185800,7780,3885,3885,3885,3885,0
20230615,185700,7780,3885,3885,3885,3885,0
20230615,185600,7780,3885,3885,3885,3885,0
20230615,185500,7780,3885,3885,3885,3885,0
20230615,185400,7780,3885,3885,3885,3885,0
20230615,185300,7780,3885,3885,3885,3885,0
20230615,185200,7780,3885,3885,3885,3885,0
20230615,185100,7780,3885,3885,3885,3885,0
20230615,185000,7780,3885,3885,3885,3885,0
20230615,184900,7780,3885,3885,3885,3885,0
20230615,184800,7780,3885,3885,3885,3885,0
20230615,184700,7780,3885,3885,3885,3885,0
20230615,184600,7780,3885,3885,3885,3885,0
20230615,184500,7780,3885,3885,3885,3885,0
20230615,184400,7780,3885,3885,3885,3885,0
20230615,184300,7780,3885,3885,3885,3885,0
20230615,184200,7780,3885,3885,3885,3885,0
20230615,184100,7780,3885,3885,3885,3885,1
20230615,184000,7780,3885,3885,3885,3885,0
20230615,183900,7780,3885,3885,3885,3885,0
20230615,183800,7780,3885,3885,3885,3885,0
20230615,183700,7780,3885,3885,3885,3885,0
20230615,183600,7780,3885,3885,3885,3885,0
20230615,183500,7780,3885,3885,3885,3885,0
20230615,183400,7780,3885,3885,3885,3885,0
20230615,183300,7780,3885,3885,3885,3885,0
20230615,183200,7780,3885,3885,3885,3885,0
20230615,183100,7780,3885,3885,3885,3885,0
20230615,183000,7780,3885,3885,3885,3885,0
20230615,182900,7780,3885,3885,3885,3885,0
20230615,182800,7780,3885,3885,3885,3885,0
20230615,182700,7780,3885,3885,3885,3885,0
20230615,182600,7780,3885,3885,3885,3885,0
20230615,182500,7780,3885,3885,3885,3885,0
20230615,182400,7780,3885,3885,3885,3885,0
20230615,182300,7780,3885,3885,3885,3885,0
20230615,182200,7780,3885,3885,3885,3885,0
20230615,182100,7780,3885,3885,3885,3885,0
20230615,182000,7780,3885,3885,3885,3885,0
20230615,181900,7780,3885,3885,3885,3885,0
20230615,181800,7780,3885,3885,3885,3885,0
20230615,181700,7780,3885,3885,3885,3885,0
20230615,181600,7780,3885,3885,3885,3885,0
20230615,181500,7780,3885,3885,3885,3885,0
20230615,181400,7780,3885,3885,3885,3885,0
20230615,181300,7780,3885,3885,3885,3885,0
20230615,181200,7780,3885,3885,3885,3885,0
20230615,181100,7780,3885,3885,3885,3885,1
20230615,181000,7780,3885,3885,3885,3885,0
20230615,180900,7780,3885,3885,3885,3885,0
20230615,180800,7780,3885,3885,3885,3885,0
20230615,180700,7780,3885,3885,3885,3885,0
20230615,180600,7780,3885,3885,3885,3885,0
20230615,180500,7780,3885,3885,3885,3885,0
20230615,180400,7780,3885,3885,3885,3885,0
20230615,180300,7780,3885,3885,3885,3885,0
20230615,180200,7780,3885,3885,3885,3885,0
20230615,180100,7780,3885,3885,3885,3885,0
20230615,180000,7780,3885,3885,3885,3885,0
20230615,175900,7780,3885,3885,3885,3885,0
20230615,175800,7780,3885,3885,3885,3885,0
20230615,175700,7780,3885,3885,3885,3885,0
20230615,175600,7780,3885,3885,3885,3885,0
20230615,175500,7780,3885,3885,3885,3885,0
20230615,175400,7780,3885,3885,3885,3885,0
20230615,175300,7780,3885,3885,3885,3885,0
20230615,175200,7780,3885,3885,3885,3885,0
20230615,175100,7780,3885,3885,3885,3885,0
20230615,175000,7780,3885,3885,3885,3885,0
20230615,174900,7780,3885,3885,3885,3885,0
20230615,174800,7780,3885,3885,3885,3885,0
20230615,174700,7780,3885,3885,3885,3885,0
20230615,174600,7780,3885,3885,3885,3885,0
20230615,174500,7780,3885,3885,3885,3885,0
20230615,174400,7780,3885,3885,3885,3885,0
20230615,174300,7780,3885,3885,3885,3885,0
20230615,174200,7780,3885,3885,3885,3885,0
20230615,174100,7780,3885,3885,3885,3885,1
20230615,174000,7780,3885,3885,3885,3885,0
20230615,173900,7780,3885,3885,3885,3885,0
20230615,173800,7780,3885,3885,3885,3885,0
20230615,173700,7780,3885,3885,3885,3885,0
20230615,173600,7780,3885,3885,3885,3885,0
20230615,173500,7780,3885,3885,3885,3885,0
20230615,173400,7780,3885,3885,3885,3885,0
20230615,173300,7780,3885,3885,3885,3885,0
20230615,173200,7780,3885,3885,3885,3885,0
20230615,173100,7780,3885,3885,3885,3885,0
20230615,173000,7780,3885,3885,3885,3885,0
20230615,172900,7780,3885,3885,3885,3885,0
20230615,172800,7780,3885,3885,3885,3885,0
20230615,172700,7780,3885,3885,3885,3885,0
20230615,172600,7780,3885,3885,3885,3885,0
20230615,172500,7780,3885,3885,3885,3885,0
20230615,172400,7780,3885,3885,3885,3885,0
20230615,172300,7780,3885,3885,3885,3885,0
20230615,172200,7780,3885,3885,3885,3885,0
20230615,172100,7780,3885,3885,3885,3885,0
20230615,172000,7780,3885,3885,3885,3885,0
20230615,171900,7780,3885,3885,3885,3885,0
20230615,171800,7780,3885,3885,3885,3885,0
20230615,171700,7780,3885,3885,3885,3885,0
20230615,171600,7780,3885,3885,3885,3885,0
20230615,171500,7780,3885,3885,3885,3885,0
20230615,171400,7780,3885,3885,3885,3885,0
20230615,171300,7780,3885,3885,3885,3885,0
20230615,171200,7780,3885,3885,3885,3885,0
20230615,171100,7780,3885,3885,3885,3885,1
20230615,171000,7780,3885,3885,3885,3885,0
20230615,170900,7780,3885,3885,3885,3885,0
20230615,170800,7780,3885,3885,3885,3885,0
20230615,170700,7780,3885,3885,3885,3885,0
20230615,170600,7780,3885,3885,3885,3885,0
20230615,170500,7780,3885,3885,3885,3885,0
20230615,170400,7780,3885,3885,3885,3885,0
20230615,170300,7780,3885,3885,3885,3885,0
20230615,170200,7780,3885,3885,3885,3885,0
20230615,170100,7780,3885,3885,3885,3885,0
20230615,170000,7780,3885,3885,3885,3885,0
20230615,165900,7780,3885,3885,3885,3885,0
20230615,165800,7780,3885,3885,3885,3885,0
20230615,165700,7780,3885,3885,3885,3885,0
20230615,165600,7780,3885,3885,3885,3885,0
20230615,165500,7780,3885,3885,3885,3885,0
20230615,165400,7780,3885,3885,3885,3885,0
20230615,165300,7780,3885,3885,3885,3885,0
20230615,165200,7780,3885,3885,3885,3885,0
20230615,165100,7780,3885,3885,3885,3885,0
20230615,165000,7780,3885,3885,3885,3885,0
20230615,164900,7780,3885,3885,3885,3885,0
20230615,164800,7780,3885,3885,3885,3885,0
20230615,164700,7780,3885,3885,3885,3885,0
20230615,164600,7780,3885,3885,3885,3885,0
20230615,164500,7780,3885,3885,3885,3885,0
20230615,164400,7780,3885,3885,3885,3885,0
20230615,164300,7780,3885,3885,3885,3885,0
20230615,164200,7780,3885,3885,3885,3885,0
20230615,164100,7780,3885,3885,3885,3885,1
20230615,164000,7780,3885,3885,3885,3885,0
20230615,163900,7780,3885,3885,3885,3885,0
20230615,163800,7780,3885,3885,3885,3885,0
20230615,163700,7780,3885,3885,3885,3885,0
20230615,163600,7780,3885,3885,3885,3885,0
20230615,163500,7780,3885,3885,3885,3885,0
20230615,163400,7780,3885,3885,3885,3885,0
20230615,163300,7780,3885,3885,3885,3885,0
20230615,163200,7780,3885,3885,3885,3885,0
20230615,163100,7780,3885,3885,3885,3885,0
20230615,163000,7780,3885,3885,3885,3885,0
20230615,162900,7780,3885,3885,3885,3885,0
20230615,162800,7780,3885,3885,3885,3885,0
20230615,162700,7780,3885,3885,3885,3885,0
20230615,162600,7780,3885,3885,3885,3885,0
20230615,162500,7780,3885,3885,3885,3885,0
20230615,162400,7780,3885,3885,3885,3885,0
20230615,162300,7780,3885,3885,3885,3885,0
20230615,162200,7780,3885,3885,3885,3885,0
20230615,162100,7780,3885,3885,3885,3885,0
20230615,162000,7780,3885,3885,3885,3885,0
20230615,161900,7780,3885,3885,3885,3885,0
20230615,161800,7780,3885,3885,3885,3885,0
20230615,161700,7780,3885,3885,3885,3885,0
20230615,161600,7780,3885,3885,3885,3885,0
20230615,161500,7780,3885,3885,3885,3885,0
20230615,161400,7780,3885,3885,3885,3885,0
20230615,161300,7780,3885,3885,3885,3885,0
20230615,161200,7780,3885,3885,3885,3885,0
20230615,161100,7780,3885,3885,3885,3885,1
20230615,161000,7780,3885,3885,3885,3885,0
20230615,160900,7780,3885,3885,3885,3885,0
20230615,160800,7780,3885,3885,3885,3885,0
20230615,160700,7780,3885,3885,3885,3885,0
20230615,160600,7780,3885,3885,3885,3885,0
20230615,160500,7780,3885,3885,3885,3885,0
20230615,160400,7780,3885,3885,3885,3885,0
20230615,160300,7780,3885,3885,3885,3885,0
20230615,160200,7780,3885,3885,3885,3885,0
20230615,160100,7780,3885,3885,3885,3885,0
20230615,160000,7780,3885,3885,3885,3885,0
20230615,155900,7780,3885,3885,3885,3885,0
20230615,155800,7780,3885,3885,3885,3885,0
20230615,155700,7780,3885,3885,3885,3885,0
20230615,155600,7780,3885,3885,3885,3885,0
20230615,155500,7780,3885,3885,3885,3885,0
20230615,155400,7780,3885,3885,3885,3885,0
20230615,155300,7780,3885,3885,3885,3885,0
20230615,155200,7780,3885,3885,3885,3885,0
20230615,155100,7780,3885,3885,3885,3885,0
20230615,155000,7780,3885,3885,3885,3885,0
20230615,154900,7780,3885,3885,3885,3885,0
20230615,154800,7780,3885,3885,3885,3885,0
20230615,154700,7780,3885,3885,3885,3885,0
20230615,154600,7780,3885,3885,3885,3885,0
20230615,154500,7780,3885,3885,3885,3885,0
20230615,154400,7780,3885,3885,3885,3885,0
20230615,154300,7780,3885,3885,3885,3885,0
20230615,154200,7780,3885,3885,3885,3885,0
20230615,154100,7780,3885,3885,3885,3885,1
20230615,154000,7780,3885,3885,3885,3885,0
20230615,153900,7780,3885,3885,3885,3885,0
20230615,153800,7780,3885,3885,3885,3885,0
20230615,153700,7780,3885,3885,3885,3885,0
20230615,153600,7780,3885,3885,3885,3885,0
20230615,153500,7780,3885,3885,3885,3885,0
20230615,153400,7780,3885,3885,3885,3885,0
20230615,153300,7780,3885,3885,3885,3885,0
20230615,153200,7780,3885,3885,3885,3885,0
20230615,153100,7780,3885,3885,3885,3885,0
20230615,153000,7780,3885,3885,3885,3885,0
20230615,152900,7780,3885,3885,3885,3885,0
20230615,152800,7780,3885,3885,3885,3885,0
20230615,152700,7780,3885,3885,3885,3885,0
20230615,152600,7780,3885,3885,3885,3885,0
20230615,152500,7780,3885,3885,3885,3885,0
20230615,152400,7780,3885,3885,3885,3885,0
20230615,152300,7780,3885,3885,3885,3885,0
20230615,152200,7780,3885,3885,3885,3885,0
20230615,152100,7780,3885,3885,3885,3885,0
20230615,152000,7780,3885,3885,3885,3885,0
20230615,151900,7780,3885,3885,3885,3885,0
20230615,151800,7780,3885,3885,3885,3885,0
20230615,151700,7780,3885,3885,3885,3885,0
20230615,151600,7780,3885,3885,3885,3885,0
20230615,151500,7780,3885,3885,3885,3885,0
20230615,151400,7780,3885,3885,3885,3885,0
20230615,151300,7780,3885,3885,3885,3885,0
20230615,151200,7780,3885,3885,3885,3885,0
20230615,151100,7780,3885,3885,3885,3885,0
20230615,151000,7780,3885,3885,3885,3885,0
20230615,150900,7780,3885,3885,3885,3885,0
20230615,150800,7780,3885,3885,3885,3885,0
20230615,150700,7780,3885,3885,3885,3885,0
20230615,150600,7780,3885,3885,3885,3885,0
20230615,150500,7780,3885,3885,3885,3885,0
20230615,150400,7780,3885,3885,3885,3885,0
20230615,150300,7780,3885,3885,3885,3885,0
20230615,150200,7780,3885,3885,3885,3885,0
20230615,150100,7780,3885,3885,3885,3885,0
20230615,150000,7780,3885,3885,3885,3885,0
20230615,145900,7780,3885,3885,3885,3885,0
20230615,145800,7780,3885,3885,3885,3885,0
20230615,145700,7780,3885,3885,3885,3885,0
20230615,145600,7780,3885,3885,3885,3885,0
20230615,145500,7780,3885,3885,3885,3885,0
20230615,145400,7780,3885,3885,3885,3885,0
20230615,145300,7780,3885,3885,3885,3885,0
20230615,145200,7780,3885,3885,3885,3885,0
20230615,145100,7780,3885,3885,3885,3885,0
20230615,145000,7780,3885,3885,3885,3885,0
20230615,144900,7780,3885,3885,3885,3885,0
20230615,144800,7780,3885,3885,3885,3885,0
20230615,144700,7780,3885,3885,3885,3885,0
20230615,144600,7780,3885,3885,3885,3885,0
20230615,144500,7780,3885,3885,3885,3885,0
20230615,144400,7780,3885,3885,3885,3885,0
20230615,144300,7780,3885,3885,3885,3885,0
20230615,144200,7780,3885,3885,3885,3885,0
20230615,144100,7780,3885,3885,3885,3885,0
20230615,144000,7780,3885,3885,3885,3885,0
20230615,143900,7780,3885,3885,3885,3885,0
20230615,143800,7780,3885,3885,3885,3885,0
20230615,143700,7780,3885,3885,3885,3885,0
20230615,143600,7780,3885,3885,3885,3885,0
20230615,143500,7780,3885,3885,3885,3885,0
20230615,143400,7780,3885,3885,3885,3885,0
20230615,143300,7780,3885,3885,3885,3885,0
20230615,143200,7780,3885,3885,3885,3885,0
20230615,143100,7780,3885,3885,3885,3885,0
20230615,143000,7780,3885,3885,3885,3885,0
20230615,142900,7780,3885,3885,3885,3885,0
20230615,142800,7780,3885,3885,3885,3885,0
20230615,142700,7780,3885,3885,3885,3885,0
20230615,142600,7780,3885,3885,3885,3885,0
20230615,142500,7780,3885,3885,3885,3885,0
20230615,142400,7780,3885,3885,3885,3885,0
20230615,142300,7780,3885,3885,3885,3885,0
20230615,142200,7780,3885,3885,3885,3885,0
20230615,142100,7780,3885,3885,3885,3885,0
20230615,142000,7780,3885,3885,3885,3885,0
20230615,141900,7780,3885,3885,3885,3885,0
20230615,141800,7780,3885,3885,3885,3885,0
20230615,141700,7780,3885,3885,3885,3885,0
20230615,141600,7780,3885,3885,3885,3885,0
20230615,141500,7780,3885,3885,3885,3885,0
20230615,141400,7780,3885,3885,3885,3885,0
20230615,141300,7780,3885,3885,3885,3885,0
20230615,141200,7780,3885,3885,3885,3885,0
20230615,141100,7780,3885,3885,3885,3885,0
20230615,141000,7780,3885,3885,3885,3885,0
20230615,140900,7780,3885,3885,3885,3885,0
20230615,140800,7780,3885,3885,3885,3885,0
20230615,140700,7780,3885,3885,3885,3885,0
20230615,140600,7780,3885,3885,3885,3885,0
20230615,140500,7780,3885,3885,3885,3885,0
20230615,140400,7780,3885,3885,3885,3885,0
20230615,140300,7780,3885,3885,3885,3885,0
20230615,140200,7780,3885,3885,3885,3885,0
20230615,140100,7780,3885,3885,3885,3885,0
20230615,140000,7780,3885,3885,3885,3885,0
20230615,135900,7780,3885,3885,3885,3885,0
20230615,135800,7780,3885,3885,3885,3885,0
20230615,135700,7780,3885,3885,3885,3885,0
20230615,135600,7780,3885,3885,3885,3885,0
20230615,135500,7780,3885,3885,3885,3885,0
20230615,135400,7780,3885,3885,3885,3885,0
20230615,135300,7780,3885,3885,3885,3885,0
20230615,135200,7780,3885,3885,3885,3885,0
20230615,135100,7780,3885,3885,3885,3885,0
20230615,135000,7780,3885,3885,3885,3885,0
20230615,134900,7780,3885,3885,3885,3885,0
20230615,134800,7780,3885,3885,3885,3885,0
20230615,134700,7780,3885,3885,3885,3885,0
20230615,134600,7780,3885,3885,3885,3885,0
20230615,134500,7780,3885,3885,3885,3885,0
20230615,134400,7780,3885,3885,3885,3885,0
20230615,134300,7780,3885,3885,3885,3885,0
20230615,134200,7780,3885,3885,3885,3885,0
20230615,134100,7780,3885,3885,3885,3885,0
20230615,134000,7780,3885,3885,3885,3885,0
20230615,133900,7780,3885,3885,3885,3885,0
20230615,133800,7780,3885,3885,3885,3885,0
20230615,133700,7780,3885,3885,3885,3885,0
20230615,133600,7780,3885,3885,3885,3885,0
20230615,133500,7780,3885,3885,3885,3885,0
20230615,133400,7780,3885,3885,3885,3885,0
20230615,133300,7780,3885,3885,3885,3885,0
20230615,133200,7780,3885,3885,3885,3885,0
20230615,133100,7780,3885,3885,3885,3885,0
20230615,133000,7780,3885,3885,3885,3885,0
20230615,132900,7780,3885,3885,3885,3885,0
20230615,132800,7780,3885,3885,3885,3885,0
20230615,132700,7780,3885,3885,3885,3885,0
20230615,132600,7780,3885,3885,3885,3885,0
20230615,132500,7780,3885,3885,3885,3885,0
20230615,132400,7780,3885,3885,3885,3885,0
20230615,132300,7780,3885,3885,3885,3885,0
20230615,132200,7780,3885,3885,3885,3885,0
20230615,132100,7780,3885,3885,3885,3885,0
20230615,132000,7780,3885,3885,3885,3885,0
20230615,131900,7780,3885,3885,3885,3885,0
20230615,131800,7780,3885,3885,3885,3885,0
20230615,131700,7780,3885,3885,3885,3885,0
20230615,131600,7780,3885,3885,3885,3885,0
20230615,131500,7780,3885,3885,3885,3885,0
20230615,131400,7780,3885,3885,3885,3885,0
20230615,131300,7780,3885,3885,3885,3885,0
20230615,131200,7780,3885,3885,3885,3885,0
20230615,131100,7780,3885,3885,3885,3885,0
20230615,131000,7780,3885,3885,3885,3885,0
20230615,130900,7780,3885,3885,3885,3885,0
20230615,130800,7780,3885,3885,3885,3885,0
20230615,130700,7780,3885,3885,3885,3885,0
20230615,130600,7780,3885,3885,3885,3885,0
20230615,130500,7780,3885,3885,3885,3885,0
20230615,130400,7780,3885,3885,3885,3885,0
20230615,130300,7780,3885,3885,3885,3885,1
20230615,130200,3895,3895,3895,3895,3895,0
20230615,130100,3895,3895,3895,3895,3895,0
20230615,130000,3895,3895,3895,3895,3895,0
20230615,125900,3895,3895,3895,3895,3895,0
20230615,125800,3895,3895,3895,3895,3895,0
20230615,125700,3895,3895,3895,3895,3895,0
20230615,125600,3895,3895,3895,3895,3895,0
20230615,125500,3895,3895,3895,3895,3895,0
20230615,125400,3895,3895,3895,3895,3895,0
20230615,125300,3895,3895,3895,3895,3895,0
20230615,125200,3895,3895,3895,3895,3895,0
20230615,125100,3895,3895,3895,3895,3895,0
20230615,125000,3895,3895,3895,3895,3895,0
20230615,124900,3895,3895,3895,3895,3895,0
20230615,124800,3895,3895,3895,3895,3895,0
20230615,124700,3895,3895,3895,3895,3895,0
20230615,124600,3895,3895,3895,3895,3895,0
20230615,124500,3895,3895,3895,3895,3895,0
20230615,124400,3895,3895,3895,3895,3895,0
20230615,124300,3895,3895,3895,3895,3895,0
20230615,124200,3895,3895,3895,3895,3895,0
20230615,124100,3895,3895,3895,3895,3895,0
20230615,124000,3895,3895,3895,3895,3895,0
20230615,123900,3895,3895,3895,3895,3895,0
20230615,123800,3895,3895,3895,3895,3895,0
20230615,123700,3895,3895,3895,3895,3895,0
20230615,123600,3895,3895,3895,3895,3895,0
20230615,123500,3895,3895,3895,3895,3895,0
20230615,123400,3895,3895,3895,3895,3895,0
20230615,123300,3895,3895,3895,3895,3895,0
20230615,123200,3895,3895,3895,3895,3895,0
20230615,123100,3895,3895,3895,3895,3895,0
20230615,123000,3895,3895,3895,3895,3895,0
20230615,122900,3895,3895,3895,3895,3895,0
20230615,122800,3895,3895,3895,3895,3895,0
20230615,122700,3895,3895,3895,3895,3895,0
20230615,122600,3895,3895,3895,3895,3895,0
20230615,122500,3895,3895,3895,3895,3895,0
20230615,122400,3895,3895,3895,3895,3895,0
20230615,122300,3895,3895,3895,3895,3895,0
20230615,122200,3895,3895,3895,3895,3895,0
20230615,122100,3895,3895,3895,3895,3895,0
20230615,122000,3895,3895,3895,3895,3895,0
20230615,121900,3895,3895,3895,3895,3895,0
20230615,121800,3895,3895,3895,3895,3895,0
20230615,121700,3895,3895,3895,3895,3895,0
20230615,121600,3895,3895,3895,3895,3895,0
20230615,121500,3895,3895,3895,3895,3895,0
20230615,121400,3895,3895,3895,3895,3895,0
20230615,121300,3895,3895,3895,3895,3895,0
20230615,121200,3895,3895,3895,3895,3895,0
20230615,121100,3895,3895,3895,3895,3895,0
20230615,121000,3895,3895,3895,3895,3895,0
20230615,120900,3895,3895,3895,3895,3895,0
20230615,120800,3895,3895,3895,3895,3895,0
20230615,120700,3895,3895,3895,3895,3895,0
20230615,120600,3895,3895,3895,3895,3895,0
20230615,120500,3895,3895,3895,3895,3895,0
20230615,120400,3895,3895,3895,3895,3895,0
20230615,120300,3895,3895,3895,3895,3895,0
20230615,120200,3895,3895,3895,3895,3895,0
20230615,120100,3895,3895,3895,3895,3895,0
20230615,120000,3895,3895,3895,3895,3895,0
20230615,115900,3895,3895,3895,3895,3895,0
20230615,115800,3895,3895,3895,3895,3895,0
20230615,115700,3895,3895,3895,3895,3895,0
20230615,115600,3895,3895,3895,3895,3895,0
20230615,115500,3895,3895,3895,3895,3895,0
20230615,115400,3895,3895,3895,3895,3895,0
20230615,115300,3895,3895,3895,3895,3895,0
20230615,115200,3895,3895,3895,3895,3895,0
20230615,115100,3895,3895,3895,3895,3895,0
20230615,115000,3895,3895,3895,3895,3895,0
20230615,114900,3895,3895,3895,3895,3895,0
20230615,114800,3895,3895,3895,3895,3895,0
20230615,114700,3895,3895,3895,3895,3895,0
20230615,114600,3895,3895,3895,3895,3895,0
20230615,114500,3895,3895,3895,3895,3895,0
20230615,114400,3895,3895,3895,3895,3895,0
20230615,114300,3895,3895,3895,3895,3895,0
20230615,114200,3895,3895,3895,3895,3895,0
20230615,114100,3895,3895,3895,3895,3895,0
20230615,114000,3895,3895,3895,3895,3895,0
20230615,113900,3895,3895,3895,3895,3895,0
20230615,113800,3895,3895,3895,3895,3895,0
20230615,113700,3895,3895,3895,3895,3895,0
20230615,113600,3895,3895,3895,3895,3895,0
20230615,113500,3895,3895,3895,3895,3895,0
20230615,113400,3895,3895,3895,3895,3895,0
20230615,113300,3895,3895,3895,3895,3895,0
20230615,113200,3895,3895,3895,3895,3895,0
20230615,113100,3895,3895,3895,3895,3895,0
20230615,113000,3895,3895,3895,3895,3895,0
20230615,112900,3895,3895,3895,3895,3895,0
20230615,112800,3895,3895,3895,3895,3895,0
20230615,112700,3895,3895,3895,3895,3895,0
20230615,112600,3895,3895,3895,3895,3895,0
20230615,112500,3895,3895,3895,3895,3895,0
20230615,112400,3895,3895,3895,3895,3895,0
20230615,112300,3895,3895,3895,3895,3895,0
20230615,112200,3895,3895,3895,3895,3895,0
20230615,112100,3895,3895,3895,3895,3895,0
20230615,112000,3895,3895,3895,3895,3895,0
20230615,111900,3895,3895,3895,3895,3895,0
20230615,111800,3895,3895,3895,3895,3895,0
20230615,111700,3895,3895,3895,3895,3895,0
20230615,111600,3895,3895,3895,3895,3895,0
20230615,111500,3895,3895,3895,3895,3895,0
20230615,111400,3895,3895,3895,3895,3895,0
20230615,111300,3895,3895,3895,3895,3895,0
20230615,111200,3895,3895,3895,3895,3895,0
20230615,111100,3895,3895,3895,3895,3895,0
20230615,111000,3895,3895,3895,3895,3895,0
20230615,110900,3895,3895,3895,3895,3895,0
20230615,110800,3895,3895,3895,3895,3895,0
20230615,110700,3895,3895,3895,3895,3895,0
20230615,110600,3895,3895,3895,3895,3895,0
20230615,110500,3895,3895,3895,3895,3895,0
20230615,110400,3895,3895,3895,3895,3895,0
20230615,110300,3895,3895,3895,3895,3895,0
20230615,110200,3895,3895,3895,3895,3895,0
20230615,110100,3895,3895,3895,3895,3895,0
20230615,110000,3895,3895,3895,3895,3895,0
20230615,105900,3895,3895,3895,3895,3895,0
20230615,105800,3895,3895,3895,3895,3895,0
20230615,105700,3895,3895,3895,3895,3895,0
20230615,105600,3895,3895,3895,3895,3895,0
20230615,105500,3895,3895,3895,3895,3895,0
20230615,105400,3895,3895,3895,3895,3895,0
20230615,105300,3895,3895,3895,3895,3895,0
20230615,105200,3895,3895,3895,3895,3895,0
20230615,105100,3895,3895,3895,3895,3895,0
20230615,105000,3895,3895,3895,3895,3895,0
20230615,104900,3895,3895,3895,3895,3895,0
20230615,104800,3895,3895,3895,3895,3895,0
20230615,104700,3895,3895,3895,3895,3895,0
20230615,104600,3895,3895,3895,3895,3895,0
20230615,104500,3895,3895,3895,3895,3895,0
20230615,104400,3895,3895,3895,3895,3895,0
20230615,104300,3895,3895,3895,3895,3895,0
20230615,104200,3895,3895,3895,3895,3895,0
20230615,104100,3895,3895,3895,3895,3895,0
20230615,104000,3895,3895,3895,3895,3895,0
20230615,103900,3895,3895,3895,3895,3895,0
20230615,103800,3895,3895,3895,3895,3895,0
20230615,103700,3895,3895,3895,3895,3895,0
20230615,103600,3895,3895,3895,3895,3895,0
20230615,103500,3895,3895,3895,3895,3895,0
20230615,103400,3895,3895,3895,3895,3895,0
20230615,103300,3895,3895,3895,3895,3895,0
20230615,103200,3895,3895,3895,3895,3895,0
20230615,103100,3895,3895,3895,3895,3895,0
20230615,103000,3895,3895,3895,3895,3895,0
20230615,102900,3895,3895,3895,3895,3895,0
20230615,102800,3895,3895,3895,3895,3895,0
20230615,102700,3895,3895,3895,3895,3895,0
20230615,102600,3895,3895,3895,3895,3895,0
20230615,102500,3895,3895,3895,3895,3895,0
20230615,102400,3895,3895,3895,3895,3895,0
20230615,102300,3895,3895,3895,3895,3895,0
20230615,102200,3895,3895,3895,3895,3895,0
20230615,102100,3895,3895,3895,3895,3895,0
20230615,102000,3895,3895,3895,3895,3895,0
20230615,101900,3895,3895,3895,3895,3895,0
20230615,101800,3895,3895,3895,3895,3895,0
20230615,101700,3895,3895,3895,3895,3895,0
20230615,101600,3895,3895,3895,3895,3895,0
20230615,101500,3895,3895,3895,3895,3895,0
20230615,101400,3895,3895,3895,3895,3895,0
20230615,101300,3895,3895,3895,3895,3895,0
20230615,101200,3895,3895,3895,3895,3895,0
20230615,101100,3895,3895,3895,3895,3895,0
20230615,101000,3895,3895,3895,3895,3895,0
20230615,100900,3895,3895,3895,3895,3895,0
20230615,100800,3895,3895,3895,3895,3895,0
20230615,100700,3895,3895,3895,3895,3895,0
20230615,100600,3895,3895,3895,3895,3895,0
20230615,100500,3895,3895,3895,3895,3895,0
20230615,100400,3895,3895,3895,3895,3895,0
20230615,100300,3895,3895,3895,3895,3895,0
20230615,100200,3895,3895,3895,3895,3895,0
20230615,100100,3895,3895,3895,3895,3895,0
20230615,100000,3895,3895,3895,3895,3895,0
20230615,095900,3895,3895,3895,3895,3895,0
20230615,095800,3895,3895,3895,3895,3895,0
20230615,095700,3895,3895,3895,3895,3895,0
20230615,095600,3895,3895,3895,3895,3895,0
20230615,095500,3895,3895,3895,3895,3895,0
20230615,095400,3895,3895,3895,3895,3895,0
20230615,095300,3895,3895,3895,3895,3895,0
20230615,095200,3895,3895,3895,3895,3895,0
20230615,095100,3895,3895,3895,3895,3895,0
20230615,095000,3895,3895,3895,3895,3895,0
20230615,094900,3895,3895,3895,3895,3895,0
20230615,094800,3895,3895,3895,3895,3895,0
20230615,094700,3895,3895,3895,3895,3895,0
20230615,094600,3895,3895,3895,3895,3895,0
20230615,094500,3895,3895,3895,3895,3895,0
20230615,094400,3895,3895,3895,3895,3895,0
20230615,094300,3895,3895,3895,3895,3895,0
20230615,094200,3895,3895,3895,3895,3895,0
20230615,094100,3895,3895,3895,3895,3895,0
20230615,094000,3895,3895,3895,3895,3895,0
20230615,093900,3895,3895,3895,3895,3895,0
20230615,093800,3895,3895,3895,3895,3895,0
20230615,093700,3895,3895,3895,3895,3895,0
20230615,093600,3895,3895,3895,3895,3895,0
20230615,093500,3895,3895,3895,3895,3895,0
20230615,093400,3895,3895,3895,3895,3895,0
20230615,093300,3895,3895,3895,3895,3895,0
20230615,093200,3895,3895,3895,3895,3895,0
20230615,093100,3895,3895,3895,3895,3895,0
20230615,093000,3895,3895,3895,3895,3895,0
20230615,092900,3895,3895,3895,3895,3895,0
20230615,092800,3895,3895,3895,3895,3895,0
20230615,092700,3895,3895,3895,3895,3895,0
20230615,092600,3895,3895,3895,3895,3895,0
20230615,092500,3895,3895,3895,3895,3895,0
20230615,092400,3895,3895,3895,3895,3895,0
20230615,092300,3895,3895,3895,3895,3895,0
20230615,092200,3895,3895,3895,3895,3895,0
20230615,092100,3895,3895,3895,3895,3895,0
20230615,092000,3895,3895,3895,3895,3895,0
20230615,091900,3895,3895,3895,3895,3895,0
20230615,091800,3895,3895,3895,3895,3895,0
20230615,091700,3895,3895,3895,3895,3895,0
20230615,091600,3895,3895,3895,3895,3895,0
20230615,091500,3895,3895,3895,3895,3895,0
20230615,091400,3895,3895,3895,3895,3895,0
20230615,091300,3895,3895,3895,3895,3895,0
20230615,091200,3895,3895,3895,3895,3895,0
20230615,091100,3895,3895,3895,3895,3895,0
20230615,091000,3895,3895,3895,3895,3895,0
20230615,090900,3895,3895,3895,3895,3895,0
20230615,090800,3895,3895,3895,3895,3895,0
20230615,090700,3895,3895,3895,3895,3895,0
20230615,090600,3895,3895,3895,3895,3895,0
20230615,090500,3895,3895,3895,3895,3895,0
20230615,090400,3895,3895,3895,3895,3895,0
20230615,090300,3895,3895,3895,3895,3895,0
20230615,090200,3895,3895,3895,3895,3895,0
20230615,090100,3895,3895,3895,3895,3895,0
20230615,090000,3895,3895,3895,3895,3895,1