KissMeData/336040/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204000,1174690,12180,12180,12180,12180,5
20230628,203900,1174690,12180,12180,12180,12180,0
20230628,203800,1174690,12180,12180,12180,12180,0
20230628,203700,1174690,12180,12180,12180,12180,0
20230628,203600,1174690,12180,12180,12180,12180,0
20230628,203500,1174690,12180,12180,12180,12180,0
20230628,203400,1174690,12180,12180,12180,12180,0
20230628,203300,1174690,12180,12180,12180,12180,0
20230628,203200,1174690,12180,12180,12180,12180,0
20230628,203100,1174690,12180,12180,12180,12180,0
20230628,203000,1174690,12180,12180,12180,12180,0
20230628,202900,1174690,12180,12180,12180,12180,0
20230628,202800,1174690,12180,12180,12180,12180,0
20230628,202700,1174690,12180,12180,12180,12180,0
20230628,202600,1174690,12180,12180,12180,12180,0
20230628,202500,1174690,12180,12180,12180,12180,0
20230628,202400,1174690,12180,12180,12180,12180,0
20230628,202300,1174690,12180,12180,12180,12180,0
20230628,202200,1174690,12180,12180,12180,12180,0
20230628,202100,1174690,12180,12180,12180,12180,0
20230628,202000,1174690,12180,12180,12180,12180,0
20230628,201900,1174690,12180,12180,12180,12180,0
20230628,201800,1174690,12180,12180,12180,12180,0
20230628,201700,1174690,12180,12180,12180,12180,0
20230628,201600,1174690,12180,12180,12180,12180,0
20230628,201500,1174690,12180,12180,12180,12180,0
20230628,201400,1174690,12180,12180,12180,12180,0
20230628,201300,1174690,12180,12180,12180,12180,0
20230628,201200,1174690,12180,12180,12180,12180,0
20230628,201100,1174690,12180,12180,12180,12180,0
20230628,201000,1174690,12180,12180,12180,12180,5
20230628,200900,1174690,12180,12180,12180,12180,0
20230628,200800,1174690,12180,12180,12180,12180,0
20230628,200700,1174690,12180,12180,12180,12180,0
20230628,200600,1174690,12180,12180,12180,12180,0
20230628,200500,1174690,12180,12180,12180,12180,0
20230628,200400,1174690,12180,12180,12180,12180,0
20230628,200300,1174690,12180,12180,12180,12180,0
20230628,200200,1174690,12180,12180,12180,12180,0
20230628,200100,1174690,12180,12180,12180,12180,0
20230628,200000,1174690,12180,12180,12180,12180,0
20230628,195900,1174690,12180,12180,12180,12180,0
20230628,195800,1174690,12180,12180,12180,12180,0
20230628,195700,1174690,12180,12180,12180,12180,0
20230628,195600,1174690,12180,12180,12180,12180,0
20230628,195500,1174690,12180,12180,12180,12180,0
20230628,195400,1174690,12180,12180,12180,12180,0
20230628,195300,1174690,12180,12180,12180,12180,0
20230628,195200,1174690,12180,12180,12180,12180,0
20230628,195100,1174690,12180,12180,12180,12180,0
20230628,195000,1174690,12180,12180,12180,12180,0
20230628,194900,1174690,12180,12180,12180,12180,0
20230628,194800,1174690,12180,12180,12180,12180,0
20230628,194700,1174690,12180,12180,12180,12180,0
20230628,194600,1174690,12180,12180,12180,12180,0
20230628,194500,1174690,12180,12180,12180,12180,0
20230628,194400,1174690,12180,12180,12180,12180,0
20230628,194300,1174690,12180,12180,12180,12180,0
20230628,194200,1174690,12180,12180,12180,12180,0
20230628,194100,1174690,12180,12180,12180,12180,0
20230628,194000,1174690,12180,12180,12180,12180,5
20230628,193900,1174690,12180,12180,12180,12180,0
20230628,193800,1174690,12180,12180,12180,12180,0
20230628,193700,1174690,12180,12180,12180,12180,0
20230628,193600,1174690,12180,12180,12180,12180,0
20230628,193500,1174690,12180,12180,12180,12180,0
20230628,193400,1174690,12180,12180,12180,12180,0
20230628,193300,1174690,12180,12180,12180,12180,0
20230628,193200,1174690,12180,12180,12180,12180,0
20230628,193100,1174690,12180,12180,12180,12180,0
20230628,193000,1174690,12180,12180,12180,12180,0
20230628,192900,1174690,12180,12180,12180,12180,0
20230628,192800,1174690,12180,12180,12180,12180,0
20230628,192700,1174690,12180,12180,12180,12180,0
20230628,192600,1174690,12180,12180,12180,12180,0
20230628,192500,1174690,12180,12180,12180,12180,0
20230628,192400,1174690,12180,12180,12180,12180,0
20230628,192300,1174690,12180,12180,12180,12180,0
20230628,192200,1174690,12180,12180,12180,12180,0
20230628,192100,1174690,12180,12180,12180,12180,0
20230628,192000,1174690,12180,12180,12180,12180,0
20230628,191900,1174690,12180,12180,12180,12180,0
20230628,191800,1174690,12180,12180,12180,12180,0
20230628,191700,1174690,12180,12180,12180,12180,0
20230628,191600,1174690,12180,12180,12180,12180,0
20230628,191500,1174690,12180,12180,12180,12180,0
20230628,191400,1174690,12180,12180,12180,12180,0
20230628,191300,1174690,12180,12180,12180,12180,0
20230628,191200,1174690,12180,12180,12180,12180,0
20230628,191100,1174690,12180,12180,12180,12180,0
20230628,191000,1174690,12180,12180,12180,12180,5
20230628,190900,1174690,12180,12180,12180,12180,0
20230628,190800,1174690,12180,12180,12180,12180,0
20230628,190700,1174690,12180,12180,12180,12180,0
20230628,190600,1174690,12180,12180,12180,12180,0
20230628,190500,1174690,12180,12180,12180,12180,0
20230628,190400,1174690,12180,12180,12180,12180,0
20230628,190300,1174690,12180,12180,12180,12180,0
20230628,190200,1174690,12180,12180,12180,12180,0
20230628,190100,1174690,12180,12180,12180,12180,0
20230628,190000,1174690,12180,12180,12180,12180,0
20230628,185900,1174690,12180,12180,12180,12180,0
20230628,185800,1174690,12180,12180,12180,12180,0
20230628,185700,1174690,12180,12180,12180,12180,0
20230628,185600,1174690,12180,12180,12180,12180,0
20230628,185500,1174690,12180,12180,12180,12180,0
20230628,185400,1174690,12180,12180,12180,12180,0
20230628,185300,1174690,12180,12180,12180,12180,0
20230628,185200,1174690,12180,12180,12180,12180,0
20230628,185100,1174690,12180,12180,12180,12180,0
20230628,185000,1174690,12180,12180,12180,12180,0
20230628,184900,1174690,12180,12180,12180,12180,0
20230628,184800,1174690,12180,12180,12180,12180,0
20230628,184700,1174690,12180,12180,12180,12180,0
20230628,184600,1174690,12180,12180,12180,12180,0
20230628,184500,1174690,12180,12180,12180,12180,0
20230628,184400,1174690,12180,12180,12180,12180,0
20230628,184300,1174690,12180,12180,12180,12180,0
20230628,184200,1174690,12180,12180,12180,12180,0
20230628,184100,1174690,12180,12180,12180,12180,0
20230628,184000,1174690,12180,12180,12180,12180,5
20230628,183900,1174690,12180,12180,12180,12180,0
20230628,183800,1174690,12180,12180,12180,12180,0
20230628,183700,1174690,12180,12180,12180,12180,0
20230628,183600,1174690,12180,12180,12180,12180,0
20230628,183500,1174690,12180,12180,12180,12180,0
20230628,183400,1174690,12180,12180,12180,12180,0
20230628,183300,1174690,12180,12180,12180,12180,0
20230628,183200,1174690,12180,12180,12180,12180,0
20230628,183100,1174690,12180,12180,12180,12180,0
20230628,183000,1174690,12180,12180,12180,12180,0
20230628,182900,1174690,12180,12180,12180,12180,0
20230628,182800,1174690,12180,12180,12180,12180,0
20230628,182700,1174690,12180,12180,12180,12180,0
20230628,182600,1174690,12180,12180,12180,12180,0
20230628,182500,1174690,12180,12180,12180,12180,0
20230628,182400,1174690,12180,12180,12180,12180,0
20230628,182300,1174690,12180,12180,12180,12180,0
20230628,182200,1174690,12180,12180,12180,12180,0
20230628,182100,1174690,12180,12180,12180,12180,0
20230628,182000,1174690,12180,12180,12180,12180,0
20230628,181900,1174690,12180,12180,12180,12180,0
20230628,181800,1174690,12180,12180,12180,12180,0
20230628,181700,1174690,12180,12180,12180,12180,0
20230628,181600,1174690,12180,12180,12180,12180,0
20230628,181500,1174690,12180,12180,12180,12180,0
20230628,181400,1174690,12180,12180,12180,12180,0
20230628,181300,1174690,12180,12180,12180,12180,0
20230628,181200,1174690,12180,12180,12180,12180,0
20230628,181100,1174690,12180,12180,12180,12180,0
20230628,181000,1174690,12180,12180,12180,12180,5
20230628,180900,1174690,12180,12180,12180,12180,0
20230628,180800,1174690,12180,12180,12180,12180,0
20230628,180700,1174690,12180,12180,12180,12180,0
20230628,180600,1174690,12180,12180,12180,12180,0
20230628,180500,1174690,12180,12180,12180,12180,0
20230628,180400,1174690,12180,12180,12180,12180,0
20230628,180300,1174690,12180,12180,12180,12180,0
20230628,180200,1174690,12180,12180,12180,12180,0
20230628,180100,1174690,12180,12180,12180,12180,0
20230628,180000,1174690,12180,12180,12180,12180,0
20230628,175900,1174690,12180,12180,12180,12180,0
20230628,175800,1174690,12180,12180,12180,12180,0
20230628,175700,1174690,12180,12180,12180,12180,0
20230628,175600,1174690,12180,12180,12180,12180,0
20230628,175500,1174690,12180,12180,12180,12180,0
20230628,175400,1174690,12180,12180,12180,12180,0
20230628,175300,1174690,12180,12180,12180,12180,0
20230628,175200,1174690,12180,12180,12180,12180,0
20230628,175100,1174690,12180,12180,12180,12180,0
20230628,175000,1174690,12180,12180,12180,12180,0
20230628,174900,1174690,12180,12180,12180,12180,0
20230628,174800,1174690,12180,12180,12180,12180,0
20230628,174700,1174690,12180,12180,12180,12180,0
20230628,174600,1174690,12180,12180,12180,12180,0
20230628,174500,1174690,12180,12180,12180,12180,0
20230628,174400,1174690,12180,12180,12180,12180,0
20230628,174300,1174690,12180,12180,12180,12180,0
20230628,174200,1174690,12180,12180,12180,12180,0
20230628,174100,1174690,12180,12180,12180,12180,0
20230628,174000,1174690,12180,12180,12180,12180,5
20230628,173900,1174690,12180,12180,12180,12180,0
20230628,173800,1174690,12180,12180,12180,12180,0
20230628,173700,1174690,12180,12180,12180,12180,0
20230628,173600,1174690,12180,12180,12180,12180,0
20230628,173500,1174690,12180,12180,12180,12180,0
20230628,173400,1174690,12180,12180,12180,12180,0
20230628,173300,1174690,12180,12180,12180,12180,0
20230628,173200,1174690,12180,12180,12180,12180,0
20230628,173100,1174690,12180,12180,12180,12180,0
20230628,173000,1174690,12180,12180,12180,12180,0
20230628,172900,1174690,12180,12180,12180,12180,0
20230628,172800,1174690,12180,12180,12180,12180,0
20230628,172700,1174690,12180,12180,12180,12180,0
20230628,172600,1174690,12180,12180,12180,12180,0
20230628,172500,1174690,12180,12180,12180,12180,0
20230628,172400,1174690,12180,12180,12180,12180,0
20230628,172300,1174690,12180,12180,12180,12180,0
20230628,172200,1174690,12180,12180,12180,12180,0
20230628,172100,1174690,12180,12180,12180,12180,0
20230628,172000,1174690,12180,12180,12180,12180,0
20230628,171900,1174690,12180,12180,12180,12180,0
20230628,171800,1174690,12180,12180,12180,12180,0
20230628,171700,1174690,12180,12180,12180,12180,0
20230628,171600,1174690,12180,12180,12180,12180,0
20230628,171500,1174690,12180,12180,12180,12180,0
20230628,171400,1174690,12180,12180,12180,12180,0
20230628,171300,1174690,12180,12180,12180,12180,0
20230628,171200,1174690,12180,12180,12180,12180,0
20230628,171100,1174690,12180,12180,12180,12180,0
20230628,171000,1174690,12180,12180,12180,12180,5
20230628,170900,1174690,12180,12180,12180,12180,0
20230628,170800,1174690,12180,12180,12180,12180,0
20230628,170700,1174690,12180,12180,12180,12180,0
20230628,170600,1174690,12180,12180,12180,12180,0
20230628,170500,1174690,12180,12180,12180,12180,0
20230628,170400,1174690,12180,12180,12180,12180,0
20230628,170300,1174690,12180,12180,12180,12180,0
20230628,170200,1174690,12180,12180,12180,12180,0
20230628,170100,1174690,12180,12180,12180,12180,0
20230628,170000,1174690,12180,12180,12180,12180,0
20230628,165900,1174690,12180,12180,12180,12180,0
20230628,165800,1174690,12180,12180,12180,12180,0
20230628,165700,1174690,12180,12180,12180,12180,0
20230628,165600,1174690,12180,12180,12180,12180,0
20230628,165500,1174690,12180,12180,12180,12180,0
20230628,165400,1174690,12180,12180,12180,12180,0
20230628,165300,1174690,12180,12180,12180,12180,0
20230628,165200,1174690,12180,12180,12180,12180,0
20230628,165100,1174690,12180,12180,12180,12180,0
20230628,165000,1174690,12180,12180,12180,12180,0
20230628,164900,1174690,12180,12180,12180,12180,0
20230628,164800,1174690,12180,12180,12180,12180,0
20230628,164700,1174690,12180,12180,12180,12180,0
20230628,164600,1174690,12180,12180,12180,12180,0
20230628,164500,1174690,12180,12180,12180,12180,0
20230628,164400,1174690,12180,12180,12180,12180,0
20230628,164300,1174690,12180,12180,12180,12180,0
20230628,164200,1174690,12180,12180,12180,12180,0
20230628,164100,1174690,12180,12180,12180,12180,0
20230628,164000,1174690,12180,12180,12180,12180,5
20230628,163900,1174690,12180,12180,12180,12180,0
20230628,163800,1174690,12180,12180,12180,12180,0
20230628,163700,1174690,12180,12180,12180,12180,0
20230628,163600,1174690,12180,12180,12180,12180,0
20230628,163500,1174690,12180,12180,12180,12180,0
20230628,163400,1174690,12180,12180,12180,12180,0
20230628,163300,1174690,12180,12180,12180,12180,0
20230628,163200,1174690,12180,12180,12180,12180,0
20230628,163100,1174690,12180,12180,12180,12180,0
20230628,163000,1174690,12180,12180,12180,12180,0
20230628,162900,1174690,12180,12180,12180,12180,0
20230628,162800,1174690,12180,12180,12180,12180,0
20230628,162700,1174690,12180,12180,12180,12180,0
20230628,162600,1174690,12180,12180,12180,12180,0
20230628,162500,1174690,12180,12180,12180,12180,0
20230628,162400,1174690,12180,12180,12180,12180,0
20230628,162300,1174690,12180,12180,12180,12180,0
20230628,162200,1174690,12180,12180,12180,12180,0
20230628,162100,1174690,12180,12180,12180,12180,0
20230628,162000,1174690,12180,12180,12180,12180,0
20230628,161900,1174690,12180,12180,12180,12180,0
20230628,161800,1174690,12180,12180,12180,12180,0
20230628,161700,1174690,12180,12180,12180,12180,0
20230628,161600,1174690,12180,12180,12180,12180,0
20230628,161500,1174690,12180,12180,12180,12180,0
20230628,161400,1174690,12180,12180,12180,12180,0
20230628,161300,1174690,12180,12180,12180,12180,0
20230628,161200,1174690,12180,12180,12180,12180,0
20230628,161100,1174690,12180,12180,12180,12180,0
20230628,161000,1174690,12180,12180,12180,12180,5
20230628,160900,1174690,12180,12180,12180,12180,0
20230628,160800,1174690,12180,12180,12180,12180,0
20230628,160700,1174690,12180,12180,12180,12180,0
20230628,160600,1174690,12180,12180,12180,12180,0
20230628,160500,1174690,12180,12180,12180,12180,0
20230628,160400,1174690,12180,12180,12180,12180,0
20230628,160300,1174690,12180,12180,12180,12180,0
20230628,160200,1174690,12180,12180,12180,12180,0
20230628,160100,1174690,12180,12180,12180,12180,0
20230628,160000,1174690,12180,12180,12180,12180,0
20230628,155900,1174690,12180,12180,12180,12180,0
20230628,155800,1174690,12180,12180,12180,12180,0
20230628,155700,1174690,12180,12180,12180,12180,0
20230628,155600,1174690,12180,12180,12180,12180,0
20230628,155500,1174690,12180,12180,12180,12180,0
20230628,155400,1174690,12180,12180,12180,12180,0
20230628,155300,1174690,12180,12180,12180,12180,0
20230628,155200,1174690,12180,12180,12180,12180,0
20230628,155100,1174690,12180,12180,12180,12180,0
20230628,155000,1174690,12180,12180,12180,12180,0
20230628,154900,1174690,12180,12180,12180,12180,0
20230628,154800,1174690,12180,12180,12180,12180,0
20230628,154700,1174690,12180,12180,12180,12180,0
20230628,154600,1174690,12180,12180,12180,12180,0
20230628,154500,1174690,12180,12180,12180,12180,0
20230628,154400,1174690,12180,12180,12180,12180,0
20230628,154300,1174690,12180,12180,12180,12180,0
20230628,154200,1174690,12180,12180,12180,12180,0
20230628,154100,1174690,12180,12180,12180,12180,0
20230628,154000,1174690,12180,12180,12180,12180,5
20230628,153900,1174690,12180,12180,12180,12180,0
20230628,153800,1174690,12180,12180,12180,12180,0
20230628,153700,1174690,12180,12180,12180,12180,0
20230628,153600,1174690,12180,12180,12180,12180,0
20230628,153500,1174690,12180,12180,12180,12180,0
20230628,153400,1174690,12180,12180,12180,12180,0
20230628,153300,1174690,12180,12180,12180,12180,0
20230628,153200,1174690,12180,12180,12180,12180,0
20230628,153100,1174690,12180,12180,12180,12180,0
20230628,153000,1174690,12180,12180,12180,12180,0
20230628,152900,1174690,12180,12180,12180,12180,0
20230628,152800,1174690,12180,12180,12180,12180,0
20230628,152700,1174690,12180,12180,12180,12180,0
20230628,152600,1174690,12180,12180,12180,12180,0
20230628,152500,1174690,12180,12180,12180,12180,0
20230628,152400,1174690,12180,12180,12180,12180,0
20230628,152300,1174690,12180,12180,12180,12180,0
20230628,152200,1174690,12180,12180,12180,12180,0
20230628,152100,1174690,12180,12180,12180,12180,0
20230628,152000,1174690,12180,12180,12180,12180,0
20230628,151900,1174690,12180,12180,12180,12180,0
20230628,151800,1174690,12180,12180,12180,12180,0
20230628,151700,1174690,12180,12180,12180,12180,0
20230628,151600,1174690,12180,12180,12180,12180,0
20230628,151500,1174690,12180,12180,12180,12180,0
20230628,151400,1174690,12180,12180,12180,12180,0
20230628,151300,1174690,12180,12180,12180,12180,0
20230628,151200,1174690,12180,12180,12180,12180,0
20230628,151100,1174690,12180,12180,12180,12180,0
20230628,151000,1174690,12180,12180,12180,12180,0
20230628,150900,1174690,12180,12180,12180,12180,0
20230628,150800,1174690,12180,12180,12180,12180,0
20230628,150700,1174690,12180,12180,12180,12180,0
20230628,150600,1174690,12180,12180,12180,12180,0
20230628,150500,1174690,12180,12180,12180,12180,0
20230628,150400,1174690,12180,12180,12180,12180,0
20230628,150300,1174690,12180,12180,12180,12180,0
20230628,150200,1174690,12180,12180,12180,12180,0
20230628,150100,1174690,12180,12180,12180,12180,0
20230628,150000,1174690,12180,12180,12180,12180,0
20230628,145900,1174690,12180,12180,12180,12180,0
20230628,145800,1174690,12180,12180,12180,12180,0
20230628,145700,1174690,12180,12180,12180,12180,0
20230628,145600,1174690,12180,12180,12180,12180,0
20230628,145500,1174690,12180,12180,12180,12180,0
20230628,145400,1174690,12180,12180,12180,12180,0
20230628,145300,1174690,12180,12180,12180,12180,0
20230628,145200,1174690,12180,12180,12180,12180,0
20230628,145100,1174690,12180,12180,12180,12180,0
20230628,145000,1174690,12180,12180,12180,12180,0
20230628,144900,1174690,12180,12180,12180,12180,0
20230628,144800,1174690,12180,12180,12180,12180,0
20230628,144700,1174690,12180,12180,12180,12180,0
20230628,144600,1174690,12180,12180,12180,12180,0
20230628,144500,1174690,12180,12180,12180,12180,0
20230628,144400,1174690,12180,12180,12180,12180,0
20230628,144300,1174690,12180,12180,12180,12180,0
20230628,144200,1174690,12180,12180,12180,12180,0
20230628,144100,1174690,12180,12180,12180,12180,0
20230628,144000,1174690,12180,12180,12180,12180,0
20230628,143900,1174690,12180,12180,12180,12180,0
20230628,143800,1174690,12180,12180,12180,12180,0
20230628,143700,1174690,12180,12180,12180,12180,0
20230628,143600,1174690,12180,12180,12180,12180,0
20230628,143500,1174690,12180,12180,12180,12180,0
20230628,143400,1174690,12180,12180,12180,12180,0
20230628,143300,1174690,12180,12180,12180,12180,0
20230628,143200,1174690,12180,12180,12180,12180,0
20230628,143100,1174690,12180,12180,12180,12180,0
20230628,143000,1174690,12180,12180,12180,12180,0
20230628,142900,1174690,12180,12180,12180,12180,0
20230628,142800,1174690,12180,12180,12180,12180,0
20230628,142700,1174690,12180,12180,12180,12180,0
20230628,142600,1174690,12180,12180,12180,12180,0
20230628,142500,1174690,12180,12180,12180,12180,0
20230628,142400,1174690,12180,12180,12180,12180,0
20230628,142300,1174690,12180,12180,12180,12180,0
20230628,142200,1174690,12180,12180,12180,12180,0
20230628,142100,1174690,12180,12180,12180,12180,0
20230628,142000,1174690,12180,12180,12180,12180,0
20230628,141900,1174690,12180,12180,12180,12180,0
20230628,141800,1174690,12180,12180,12180,12180,0
20230628,141700,1174690,12180,12180,12180,12180,0
20230628,141600,1174690,12180,12180,12180,12180,0
20230628,141500,1174690,12180,12180,12180,12180,0
20230628,141400,1174690,12180,12180,12180,12180,0
20230628,141300,1174690,12180,12180,12180,12180,0
20230628,141200,1174690,12180,12180,12180,12180,0
20230628,141100,1174690,12180,12180,12180,12180,0
20230628,141000,1174690,12180,12180,12180,12180,0
20230628,140900,1174690,12180,12180,12180,12180,0
20230628,140800,1174690,12180,12180,12180,12180,0
20230628,140700,1174690,12180,12180,12180,12180,0
20230628,140600,1174690,12180,12180,12180,12180,0
20230628,140500,1174690,12180,12180,12180,12180,0
20230628,140400,1174690,12180,12180,12180,12180,0
20230628,140300,1174690,12180,12180,12180,12180,0
20230628,140200,1174690,12180,12180,12180,12180,0
20230628,140100,1174690,12180,12180,12180,12180,0
20230628,140000,1174690,12180,12180,12180,12180,0
20230628,135900,1174690,12180,12180,12180,12180,0
20230628,135800,1174690,12180,12180,12180,12180,0
20230628,135700,1174690,12180,12180,12180,12180,0
20230628,135600,1174690,12180,12180,12180,12180,0
20230628,135500,1174690,12180,12180,12180,12180,0
20230628,135400,1174690,12180,12180,12180,12180,0
20230628,135300,1174690,12180,12180,12180,12180,0
20230628,135200,1174690,12180,12180,12180,12180,0
20230628,135100,1174690,12180,12180,12180,12180,0
20230628,135000,1174690,12180,12180,12180,12180,0
20230628,134900,1174690,12180,12180,12180,12180,0
20230628,134800,1174690,12180,12180,12180,12180,0
20230628,134700,1174690,12180,12180,12180,12180,0
20230628,134600,1174690,12180,12180,12180,12180,0
20230628,134500,1174690,12180,12180,12180,12180,0
20230628,134400,1174690,12180,12180,12180,12180,0
20230628,134300,1174690,12180,12180,12180,12180,0
20230628,134200,1174690,12180,12180,12180,12180,0
20230628,134100,1174690,12180,12180,12180,12180,0
20230628,134000,1174690,12180,12180,12180,12180,5
20230628,133900,1113790,12190,12190,12190,12190,0
20230628,133800,1113790,12190,12190,12190,12190,0
20230628,133700,1113790,12190,12190,12190,12190,0
20230628,133600,1113790,12190,12190,12190,12190,0
20230628,133500,1113790,12190,12190,12190,12190,0
20230628,133400,1113790,12190,12190,12190,12190,0
20230628,133300,1113790,12190,12190,12190,12190,0
20230628,133200,1113790,12190,12190,12190,12190,0
20230628,133100,1113790,12190,12190,12190,12190,0
20230628,133000,1113790,12190,12190,12190,12190,0
20230628,132900,1113790,12190,12190,12190,12190,0
20230628,132800,1113790,12190,12190,12190,12190,0
20230628,132700,1113790,12190,12190,12190,12190,0
20230628,132600,1113790,12190,12190,12190,12190,0
20230628,132500,1113790,12190,12190,12190,12190,0
20230628,132400,1113790,12190,12190,12190,12190,0
20230628,132300,1113790,12190,12190,12190,12190,0
20230628,132200,1113790,12190,12190,12190,12190,0
20230628,132100,1113790,12190,12190,12190,12190,0
20230628,132000,1113790,12190,12190,12190,12190,0
20230628,131900,1113790,12190,12190,12190,12190,0
20230628,131800,1113790,12190,12190,12190,12190,0
20230628,131700,1113790,12190,12190,12190,12190,0
20230628,131600,1113790,12190,12190,12190,12190,0
20230628,131500,1113790,12190,12190,12190,12190,0
20230628,131400,1113790,12190,12190,12190,12190,0
20230628,131300,1113790,12190,12190,12190,12190,0
20230628,131200,1113790,12190,12190,12190,12190,0
20230628,131100,1113790,12190,12190,12190,12190,0
20230628,131000,1113790,12190,12190,12190,12190,0
20230628,130900,1113790,12190,12190,12190,12190,0
20230628,130800,1113790,12190,12190,12190,12190,0
20230628,130700,1113790,12190,12190,12190,12190,0
20230628,130600,1113790,12190,12190,12190,12190,0
20230628,130500,1113790,12190,12190,12190,12190,0
20230628,130400,1113790,12190,12190,12190,12190,0
20230628,130300,1113790,12190,12190,12190,12190,0
20230628,130200,1113790,12190,12190,12190,12190,0
20230628,130100,1113790,12190,12190,12190,12190,0
20230628,130000,1113790,12190,12190,12190,12190,0
20230628,125900,1113790,12190,12190,12190,12190,0
20230628,125800,1113790,12190,12190,12190,12190,0
20230628,125700,1113790,12190,12190,12190,12190,0
20230628,125600,1113790,12190,12190,12190,12190,0
20230628,125500,1113790,12190,12190,12190,12190,0
20230628,125400,1113790,12190,12190,12190,12190,0
20230628,125300,1113790,12190,12190,12190,12190,0
20230628,125200,1113790,12190,12190,12190,12190,0
20230628,125100,1113790,12190,12190,12190,12190,0
20230628,125000,1113790,12190,12190,12190,12190,0
20230628,124900,1113790,12190,12190,12190,12190,0
20230628,124800,1113790,12190,12190,12190,12190,0
20230628,124700,1113790,12190,12190,12190,12190,0
20230628,124600,1113790,12190,12190,12190,12190,0
20230628,124500,1113790,12190,12190,12190,12190,0
20230628,124400,1113790,12190,12190,12190,12190,0
20230628,124300,1113790,12190,12190,12190,12190,0
20230628,124200,1113790,12190,12190,12190,12190,0
20230628,124100,1113790,12190,12190,12190,12190,0
20230628,124000,1113790,12190,12190,12190,12190,0
20230628,123900,1113790,12190,12190,12190,12190,0
20230628,123800,1113790,12190,12190,12190,12190,0
20230628,123700,1113790,12190,12190,12190,12190,0
20230628,123600,1113790,12190,12190,12190,12190,0
20230628,123500,1113790,12190,12190,12190,12190,0
20230628,123400,1113790,12190,12190,12190,12190,0
20230628,123300,1113790,12190,12190,12190,12190,0
20230628,123200,1113790,12190,12190,12190,12190,0
20230628,123100,1113790,12190,12190,12190,12190,0
20230628,123000,1113790,12190,12190,12190,12190,0
20230628,122900,1113790,12190,12190,12190,12190,0
20230628,122800,1113790,12190,12190,12190,12190,0
20230628,122700,1113790,12190,12190,12190,12190,0
20230628,122600,1113790,12190,12190,12190,12190,0
20230628,122500,1113790,12190,12190,12190,12190,0
20230628,122400,1113790,12190,12190,12190,12190,0
20230628,122300,1113790,12190,12190,12190,12190,0
20230628,122200,1113790,12190,12190,12190,12190,0
20230628,122100,1113790,12190,12190,12190,12190,0
20230628,122000,1113790,12190,12190,12190,12190,0
20230628,121900,1113790,12190,12190,12190,12190,0
20230628,121800,1113790,12190,12190,12190,12190,0
20230628,121700,1113790,12190,12190,12190,12190,0
20230628,121600,1113790,12190,12190,12190,12190,0
20230628,121500,1113790,12190,12190,12190,12190,0
20230628,121400,1113790,12190,12190,12190,12190,0
20230628,121300,1113790,12190,12190,12190,12190,0
20230628,121200,1113790,12190,12190,12190,12190,0
20230628,121100,1113790,12190,12190,12190,12190,0
20230628,121000,1113790,12190,12190,12190,12190,0
20230628,120900,1113790,12190,12190,12190,12190,0
20230628,120800,1113790,12190,12190,12190,12190,0
20230628,120700,1113790,12190,12190,12190,12190,0
20230628,120600,1113790,12190,12190,12190,12190,0
20230628,120500,1113790,12190,12190,12190,12190,0
20230628,120400,1113790,12190,12190,12190,12190,0
20230628,120300,1113790,12190,12190,12190,12190,0
20230628,120200,1113790,12190,12190,12190,12190,0
20230628,120100,1113790,12190,12190,12190,12190,0
20230628,120000,1113790,12190,12190,12190,12190,0
20230628,115900,1113790,12190,12190,12190,12190,0
20230628,115800,1113790,12190,12190,12190,12190,0
20230628,115700,1113790,12190,12190,12190,12190,0
20230628,115600,1113790,12190,12190,12190,12190,0
20230628,115500,1113790,12190,12190,12190,12190,0
20230628,115400,1113790,12190,12190,12190,12190,0
20230628,115300,1113790,12190,12190,12190,12190,0
20230628,115200,1113790,12190,12190,12190,12190,0
20230628,115100,1113790,12190,12190,12190,12190,0
20230628,115000,1113790,12190,12190,12190,12190,0
20230628,114900,1113790,12190,12190,12190,12190,0
20230628,114800,1113790,12190,12190,12190,12190,0
20230628,114700,1113790,12190,12190,12190,12190,0
20230628,114600,1113790,12190,12190,12190,12190,0
20230628,114500,1113790,12190,12190,12190,12190,0
20230628,114400,1113790,12190,12190,12190,12190,0
20230628,114300,1113790,12190,12190,12190,12190,0
20230628,114200,1113790,12190,12190,12190,12190,0
20230628,114100,1113790,12190,12190,12190,12190,0
20230628,114000,1113790,12190,12190,12190,12190,0
20230628,113900,1113790,12190,12190,12190,12190,0
20230628,113800,1113790,12190,12190,12190,12190,0
20230628,113700,1113790,12190,12190,12190,12190,0
20230628,113600,1113790,12190,12190,12190,12190,0
20230628,113500,1113790,12190,12190,12190,12190,0
20230628,113400,1113790,12190,12190,12190,12190,0
20230628,113300,1113790,12190,12190,12190,12190,0
20230628,113200,1113790,12190,12190,12190,12190,0
20230628,113100,1113790,12190,12190,12190,12190,0
20230628,113000,1113790,12190,12190,12190,12190,0
20230628,112900,1113790,12190,12190,12190,12190,0
20230628,112800,1113790,12190,12190,12190,12190,0
20230628,112700,1113790,12190,12190,12190,12190,0
20230628,112600,1113790,12190,12190,12190,12190,0
20230628,112500,1113790,12190,12190,12190,12190,0
20230628,112400,1113790,12190,12190,12190,12190,1
20230628,112300,1101600,12240,12240,12240,12240,0
20230628,112200,1101600,12240,12240,12240,12240,0
20230628,112100,1101600,12240,12240,12240,12240,0
20230628,112000,1101600,12240,12240,12240,12240,0
20230628,111900,1101600,12240,12240,12240,12240,0
20230628,111800,1101600,12240,12240,12240,12240,0
20230628,111700,1101600,12240,12240,12240,12240,0
20230628,111600,1101600,12240,12240,12240,12240,0
20230628,111500,1101600,12240,12240,12240,12240,0
20230628,111400,1101600,12240,12240,12240,12240,0
20230628,111300,1101600,12240,12240,12240,12240,0
20230628,111200,1101600,12240,12240,12240,12240,0
20230628,111100,1101600,12240,12240,12240,12240,0
20230628,111000,1101600,12240,12240,12240,12240,0
20230628,110900,1101600,12240,12240,12240,12240,0
20230628,110800,1101600,12240,12240,12240,12240,0
20230628,110700,1101600,12240,12240,12240,12240,0
20230628,110600,1101600,12240,12240,12240,12240,0
20230628,110500,1101600,12240,12240,12240,12240,0
20230628,110400,1101600,12240,12240,12240,12240,0
20230628,110300,1101600,12240,12240,12240,12240,0
20230628,110200,1101600,12240,12240,12240,12240,0
20230628,110100,1101600,12240,12240,12240,12240,0
20230628,110000,1101600,12240,12240,12240,12240,0
20230628,105900,1101600,12240,12240,12240,12240,0
20230628,105800,1101600,12240,12240,12240,12240,0
20230628,105700,1101600,12240,12240,12240,12240,0
20230628,105600,1101600,12240,12240,12240,12240,0
20230628,105500,1101600,12240,12240,12240,12240,0
20230628,105400,1101600,12240,12240,12240,12240,0
20230628,105300,1101600,12240,12240,12240,12240,0
20230628,105200,1101600,12240,12240,12240,12240,0
20230628,105100,1101600,12240,12240,12240,12240,0
20230628,105000,1101600,12240,12240,12240,12240,0
20230628,104900,1101600,12240,12240,12240,12240,0
20230628,104800,1101600,12240,12240,12240,12240,0
20230628,104700,1101600,12240,12240,12240,12240,0
20230628,104600,1101600,12240,12240,12240,12240,0
20230628,104500,1101600,12240,12240,12240,12240,0
20230628,104400,1101600,12240,12240,12240,12240,0
20230628,104300,1101600,12240,12240,12240,12240,0
20230628,104200,1101600,12240,12240,12240,12240,0
20230628,104100,1101600,12240,12240,12240,12240,0
20230628,104000,1101600,12240,12240,12240,12240,0
20230628,103900,1101600,12240,12240,12240,12240,0
20230628,103800,1101600,12240,12240,12240,12240,0
20230628,103700,1101600,12240,12240,12240,12240,0
20230628,103600,1101600,12240,12240,12240,12240,0
20230628,103500,1101600,12240,12240,12240,12240,0
20230628,103400,1101600,12240,12240,12240,12240,0
20230628,103300,1101600,12240,12240,12240,12240,0
20230628,103200,1101600,12240,12240,12240,12240,0
20230628,103100,1101600,12240,12240,12240,12240,0
20230628,103000,1101600,12240,12240,12240,12240,0
20230628,102900,1101600,12240,12240,12240,12240,0
20230628,102800,1101600,12240,12240,12240,12240,0
20230628,102700,1101600,12240,12240,12240,12240,0
20230628,102600,1101600,12240,12240,12240,12240,0
20230628,102500,1101600,12240,12240,12240,12240,0
20230628,102400,1101600,12240,12240,12240,12240,0
20230628,102300,1101600,12240,12240,12240,12240,0
20230628,102200,1101600,12240,12240,12240,12240,0
20230628,102100,1101600,12240,12240,12240,12240,0
20230628,102000,1101600,12240,12240,12240,12240,0
20230628,101900,1101600,12240,12240,12240,12240,0
20230628,101800,1101600,12240,12240,12240,12240,0
20230628,101700,1101600,12240,12240,12240,12240,0
20230628,101600,1101600,12240,12240,12240,12240,0
20230628,101500,1101600,12240,12240,12240,12240,0
20230628,101400,1101600,12240,12240,12240,12240,0
20230628,101300,1101600,12240,12240,12240,12240,0
20230628,101200,1101600,12240,12240,12240,12240,0
20230628,101100,1101600,12240,12240,12240,12240,0
20230628,101000,1101600,12240,12240,12240,12240,0
20230628,100900,1101600,12240,12240,12240,12240,0
20230628,100800,1101600,12240,12240,12240,12240,0
20230628,100700,1101600,12240,12240,12240,12240,0
20230628,100600,1101600,12240,12240,12240,12240,0
20230628,100500,1101600,12240,12240,12240,12240,0
20230628,100400,1101600,12240,12240,12240,12240,0
20230628,100300,1101600,12240,12240,12240,12240,90
20230628,100200,0,12000,12000,12000,12000,0
20230628,100100,0,12000,12000,12000,12000,0
20230628,100000,0,12000,12000,12000,12000,0
20230628,095900,0,12000,12000,12000,12000,0
20230628,095800,0,12000,12000,12000,12000,0
20230628,095700,0,12000,12000,12000,12000,0
20230628,095600,0,12000,12000,12000,12000,0
20230628,095500,0,12000,12000,12000,12000,0
20230628,095400,0,12000,12000,12000,12000,0
20230628,095300,0,12000,12000,12000,12000,0
20230628,095200,0,12000,12000,12000,12000,0
20230628,095100,0,12000,12000,12000,12000,0
20230628,095000,0,12000,12000,12000,12000,0
20230628,094900,0,12000,12000,12000,12000,0
20230628,094800,0,12000,12000,12000,12000,0
20230628,094700,0,12000,12000,12000,12000,0
20230628,094600,0,12000,12000,12000,12000,0
20230628,094500,0,12000,12000,12000,12000,0
20230628,094400,0,12000,12000,12000,12000,0
20230628,094300,0,12000,12000,12000,12000,0
20230628,094200,0,12000,12000,12000,12000,0
20230628,094100,0,12000,12000,12000,12000,0
20230628,094000,0,12000,12000,12000,12000,0
20230628,093900,0,12000,12000,12000,12000,0
20230628,093800,0,12000,12000,12000,12000,0
20230628,093700,0,12000,12000,12000,12000,0
20230628,093600,0,12000,12000,12000,12000,0
20230628,093500,0,12000,12000,12000,12000,0
20230628,093400,0,12000,12000,12000,12000,0
20230628,093300,0,12000,12000,12000,12000,0
20230628,093200,0,12000,12000,12000,12000,0
20230628,093100,0,12000,12000,12000,12000,0
20230628,093000,0,12000,12000,12000,12000,0
20230628,092900,0,12000,12000,12000,12000,0
20230628,092800,0,12000,12000,12000,12000,0
20230628,092700,0,12000,12000,12000,12000,0
20230628,092600,0,12000,12000,12000,12000,0
20230628,092500,0,12000,12000,12000,12000,0
20230628,092400,0,12000,12000,12000,12000,0
20230628,092300,0,12000,12000,12000,12000,0
20230628,092200,0,12000,12000,12000,12000,0
20230628,092100,0,12000,12000,12000,12000,0
20230628,092000,0,12000,12000,12000,12000,0
20230628,091900,0,12000,12000,12000,12000,0
20230628,091800,0,12000,12000,12000,12000,0
20230628,091700,0,12000,12000,12000,12000,0
20230628,091600,0,12000,12000,12000,12000,0
20230628,091500,0,12000,12000,12000,12000,0
20230628,091400,0,12000,12000,12000,12000,0
20230628,091300,0,12000,12000,12000,12000,0
20230628,091200,0,12000,12000,12000,12000,0
20230628,091100,0,12000,12000,12000,12000,0
20230628,091000,0,12000,12000,12000,12000,0
20230628,090900,0,12000,12000,12000,12000,0
20230628,090800,0,12000,12000,12000,12000,0
20230628,090700,0,12000,12000,12000,12000,0
20230628,090600,0,12000,12000,12000,12000,0
20230628,090500,0,12000,12000,12000,12000,0
20230628,090400,0,12000,12000,12000,12000,0
20230628,090300,0,12000,12000,12000,12000,0
20230628,090200,0,12000,12000,12000,12000,0
20230628,090100,0,12000,12000,12000,12000,0
20230628,090000,0,12000,12000,12000,12000,0