KissMeData/346010/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204100,16920,7220,7220,7220,7220,1
20230628,204000,16920,7220,7220,7220,7220,0
20230628,203900,16920,7220,7220,7220,7220,0
20230628,203800,16920,7220,7220,7220,7220,0
20230628,203700,16920,7220,7220,7220,7220,0
20230628,203600,16920,7220,7220,7220,7220,0
20230628,203500,16920,7220,7220,7220,7220,0
20230628,203400,16920,7220,7220,7220,7220,0
20230628,203300,16920,7220,7220,7220,7220,0
20230628,203200,16920,7220,7220,7220,7220,0
20230628,203100,16920,7220,7220,7220,7220,0
20230628,203000,16920,7220,7220,7220,7220,0
20230628,202900,16920,7220,7220,7220,7220,0
20230628,202800,16920,7220,7220,7220,7220,0
20230628,202700,16920,7220,7220,7220,7220,0
20230628,202600,16920,7220,7220,7220,7220,0
20230628,202500,16920,7220,7220,7220,7220,0
20230628,202400,16920,7220,7220,7220,7220,0
20230628,202300,16920,7220,7220,7220,7220,0
20230628,202200,16920,7220,7220,7220,7220,0
20230628,202100,16920,7220,7220,7220,7220,0
20230628,202000,16920,7220,7220,7220,7220,0
20230628,201900,16920,7220,7220,7220,7220,0
20230628,201800,16920,7220,7220,7220,7220,0
20230628,201700,16920,7220,7220,7220,7220,0
20230628,201600,16920,7220,7220,7220,7220,0
20230628,201500,16920,7220,7220,7220,7220,0
20230628,201400,16920,7220,7220,7220,7220,0
20230628,201300,16920,7220,7220,7220,7220,0
20230628,201200,16920,7220,7220,7220,7220,0
20230628,201100,16920,7220,7220,7220,7220,1
20230628,201000,16920,7220,7220,7220,7220,0
20230628,200900,16920,7220,7220,7220,7220,0
20230628,200800,16920,7220,7220,7220,7220,0
20230628,200700,16920,7220,7220,7220,7220,0
20230628,200600,16920,7220,7220,7220,7220,0
20230628,200500,16920,7220,7220,7220,7220,0
20230628,200400,16920,7220,7220,7220,7220,0
20230628,200300,16920,7220,7220,7220,7220,0
20230628,200200,16920,7220,7220,7220,7220,0
20230628,200100,16920,7220,7220,7220,7220,0
20230628,200000,16920,7220,7220,7220,7220,0
20230628,195900,16920,7220,7220,7220,7220,0
20230628,195800,16920,7220,7220,7220,7220,0
20230628,195700,16920,7220,7220,7220,7220,0
20230628,195600,16920,7220,7220,7220,7220,0
20230628,195500,16920,7220,7220,7220,7220,0
20230628,195400,16920,7220,7220,7220,7220,0
20230628,195300,16920,7220,7220,7220,7220,0
20230628,195200,16920,7220,7220,7220,7220,0
20230628,195100,16920,7220,7220,7220,7220,0
20230628,195000,16920,7220,7220,7220,7220,0
20230628,194900,16920,7220,7220,7220,7220,0
20230628,194800,16920,7220,7220,7220,7220,0
20230628,194700,16920,7220,7220,7220,7220,0
20230628,194600,16920,7220,7220,7220,7220,0
20230628,194500,16920,7220,7220,7220,7220,0
20230628,194400,16920,7220,7220,7220,7220,0
20230628,194300,16920,7220,7220,7220,7220,0
20230628,194200,16920,7220,7220,7220,7220,0
20230628,194100,16920,7220,7220,7220,7220,1
20230628,194000,16920,7220,7220,7220,7220,0
20230628,193900,16920,7220,7220,7220,7220,0
20230628,193800,16920,7220,7220,7220,7220,0
20230628,193700,16920,7220,7220,7220,7220,0
20230628,193600,16920,7220,7220,7220,7220,0
20230628,193500,16920,7220,7220,7220,7220,0
20230628,193400,16920,7220,7220,7220,7220,0
20230628,193300,16920,7220,7220,7220,7220,0
20230628,193200,16920,7220,7220,7220,7220,0
20230628,193100,16920,7220,7220,7220,7220,0
20230628,193000,16920,7220,7220,7220,7220,0
20230628,192900,16920,7220,7220,7220,7220,0
20230628,192800,16920,7220,7220,7220,7220,0
20230628,192700,16920,7220,7220,7220,7220,0
20230628,192600,16920,7220,7220,7220,7220,0
20230628,192500,16920,7220,7220,7220,7220,0
20230628,192400,16920,7220,7220,7220,7220,0
20230628,192300,16920,7220,7220,7220,7220,0
20230628,192200,16920,7220,7220,7220,7220,0
20230628,192100,16920,7220,7220,7220,7220,0
20230628,192000,16920,7220,7220,7220,7220,0
20230628,191900,16920,7220,7220,7220,7220,0
20230628,191800,16920,7220,7220,7220,7220,0
20230628,191700,16920,7220,7220,7220,7220,0
20230628,191600,16920,7220,7220,7220,7220,0
20230628,191500,16920,7220,7220,7220,7220,0
20230628,191400,16920,7220,7220,7220,7220,0
20230628,191300,16920,7220,7220,7220,7220,0
20230628,191200,16920,7220,7220,7220,7220,0
20230628,191100,16920,7220,7220,7220,7220,1
20230628,191000,16920,7220,7220,7220,7220,0
20230628,190900,16920,7220,7220,7220,7220,0
20230628,190800,16920,7220,7220,7220,7220,0
20230628,190700,16920,7220,7220,7220,7220,0
20230628,190600,16920,7220,7220,7220,7220,0
20230628,190500,16920,7220,7220,7220,7220,0
20230628,190400,16920,7220,7220,7220,7220,0
20230628,190300,16920,7220,7220,7220,7220,0
20230628,190200,16920,7220,7220,7220,7220,0
20230628,190100,16920,7220,7220,7220,7220,0
20230628,190000,16920,7220,7220,7220,7220,0
20230628,185900,16920,7220,7220,7220,7220,0
20230628,185800,16920,7220,7220,7220,7220,0
20230628,185700,16920,7220,7220,7220,7220,0
20230628,185600,16920,7220,7220,7220,7220,0
20230628,185500,16920,7220,7220,7220,7220,0
20230628,185400,16920,7220,7220,7220,7220,0
20230628,185300,16920,7220,7220,7220,7220,0
20230628,185200,16920,7220,7220,7220,7220,0
20230628,185100,16920,7220,7220,7220,7220,0
20230628,185000,16920,7220,7220,7220,7220,0
20230628,184900,16920,7220,7220,7220,7220,0
20230628,184800,16920,7220,7220,7220,7220,0
20230628,184700,16920,7220,7220,7220,7220,0
20230628,184600,16920,7220,7220,7220,7220,0
20230628,184500,16920,7220,7220,7220,7220,0
20230628,184400,16920,7220,7220,7220,7220,0
20230628,184300,16920,7220,7220,7220,7220,0
20230628,184200,16920,7220,7220,7220,7220,0
20230628,184100,16920,7220,7220,7220,7220,1
20230628,184000,16920,7220,7220,7220,7220,0
20230628,183900,16920,7220,7220,7220,7220,0
20230628,183800,16920,7220,7220,7220,7220,0
20230628,183700,16920,7220,7220,7220,7220,0
20230628,183600,16920,7220,7220,7220,7220,0
20230628,183500,16920,7220,7220,7220,7220,0
20230628,183400,16920,7220,7220,7220,7220,0
20230628,183300,16920,7220,7220,7220,7220,0
20230628,183200,16920,7220,7220,7220,7220,0
20230628,183100,16920,7220,7220,7220,7220,0
20230628,183000,16920,7220,7220,7220,7220,0
20230628,182900,16920,7220,7220,7220,7220,0
20230628,182800,16920,7220,7220,7220,7220,0
20230628,182700,16920,7220,7220,7220,7220,0
20230628,182600,16920,7220,7220,7220,7220,0
20230628,182500,16920,7220,7220,7220,7220,0
20230628,182400,16920,7220,7220,7220,7220,0
20230628,182300,16920,7220,7220,7220,7220,0
20230628,182200,16920,7220,7220,7220,7220,0
20230628,182100,16920,7220,7220,7220,7220,0
20230628,182000,16920,7220,7220,7220,7220,0
20230628,181900,16920,7220,7220,7220,7220,0
20230628,181800,16920,7220,7220,7220,7220,0
20230628,181700,16920,7220,7220,7220,7220,0
20230628,181600,16920,7220,7220,7220,7220,0
20230628,181500,16920,7220,7220,7220,7220,0
20230628,181400,16920,7220,7220,7220,7220,0
20230628,181300,16920,7220,7220,7220,7220,0
20230628,181200,16920,7220,7220,7220,7220,0
20230628,181100,16920,7220,7220,7220,7220,1
20230628,181000,16920,7220,7220,7220,7220,0
20230628,180900,16920,7220,7220,7220,7220,0
20230628,180800,16920,7220,7220,7220,7220,0
20230628,180700,16920,7220,7220,7220,7220,0
20230628,180600,16920,7220,7220,7220,7220,0
20230628,180500,16920,7220,7220,7220,7220,0
20230628,180400,16920,7220,7220,7220,7220,0
20230628,180300,16920,7220,7220,7220,7220,0
20230628,180200,16920,7220,7220,7220,7220,0
20230628,180100,16920,7220,7220,7220,7220,0
20230628,180000,16920,7220,7220,7220,7220,0
20230628,175900,16920,7220,7220,7220,7220,0
20230628,175800,16920,7220,7220,7220,7220,0
20230628,175700,16920,7220,7220,7220,7220,0
20230628,175600,16920,7220,7220,7220,7220,0
20230628,175500,16920,7220,7220,7220,7220,0
20230628,175400,16920,7220,7220,7220,7220,0
20230628,175300,16920,7220,7220,7220,7220,0
20230628,175200,16920,7220,7220,7220,7220,0
20230628,175100,16920,7220,7220,7220,7220,0
20230628,175000,16920,7220,7220,7220,7220,0
20230628,174900,16920,7220,7220,7220,7220,0
20230628,174800,16920,7220,7220,7220,7220,0
20230628,174700,16920,7220,7220,7220,7220,0
20230628,174600,16920,7220,7220,7220,7220,0
20230628,174500,16920,7220,7220,7220,7220,0
20230628,174400,16920,7220,7220,7220,7220,0
20230628,174300,16920,7220,7220,7220,7220,0
20230628,174200,16920,7220,7220,7220,7220,0
20230628,174100,16920,7220,7220,7220,7220,1
20230628,174000,16920,7220,7220,7220,7220,0
20230628,173900,16920,7220,7220,7220,7220,0
20230628,173800,16920,7220,7220,7220,7220,0
20230628,173700,16920,7220,7220,7220,7220,0
20230628,173600,16920,7220,7220,7220,7220,0
20230628,173500,16920,7220,7220,7220,7220,0
20230628,173400,16920,7220,7220,7220,7220,0
20230628,173300,16920,7220,7220,7220,7220,0
20230628,173200,16920,7220,7220,7220,7220,0
20230628,173100,16920,7220,7220,7220,7220,0
20230628,173000,16920,7220,7220,7220,7220,0
20230628,172900,16920,7220,7220,7220,7220,0
20230628,172800,16920,7220,7220,7220,7220,0
20230628,172700,16920,7220,7220,7220,7220,0
20230628,172600,16920,7220,7220,7220,7220,0
20230628,172500,16920,7220,7220,7220,7220,0
20230628,172400,16920,7220,7220,7220,7220,0
20230628,172300,16920,7220,7220,7220,7220,0
20230628,172200,16920,7220,7220,7220,7220,0
20230628,172100,16920,7220,7220,7220,7220,0
20230628,172000,16920,7220,7220,7220,7220,0
20230628,171900,16920,7220,7220,7220,7220,0
20230628,171800,16920,7220,7220,7220,7220,0
20230628,171700,16920,7220,7220,7220,7220,0
20230628,171600,16920,7220,7220,7220,7220,0
20230628,171500,16920,7220,7220,7220,7220,0
20230628,171400,16920,7220,7220,7220,7220,0
20230628,171300,16920,7220,7220,7220,7220,0
20230628,171200,16920,7220,7220,7220,7220,0
20230628,171100,16920,7220,7220,7220,7220,1
20230628,171000,16920,7220,7220,7220,7220,0
20230628,170900,16920,7220,7220,7220,7220,0
20230628,170800,16920,7220,7220,7220,7220,0
20230628,170700,16920,7220,7220,7220,7220,0
20230628,170600,16920,7220,7220,7220,7220,0
20230628,170500,16920,7220,7220,7220,7220,0
20230628,170400,16920,7220,7220,7220,7220,0
20230628,170300,16920,7220,7220,7220,7220,0
20230628,170200,16920,7220,7220,7220,7220,0
20230628,170100,16920,7220,7220,7220,7220,0
20230628,170000,16920,7220,7220,7220,7220,0
20230628,165900,16920,7220,7220,7220,7220,0
20230628,165800,16920,7220,7220,7220,7220,0
20230628,165700,16920,7220,7220,7220,7220,0
20230628,165600,16920,7220,7220,7220,7220,0
20230628,165500,16920,7220,7220,7220,7220,0
20230628,165400,16920,7220,7220,7220,7220,0
20230628,165300,16920,7220,7220,7220,7220,0
20230628,165200,16920,7220,7220,7220,7220,0
20230628,165100,16920,7220,7220,7220,7220,0
20230628,165000,16920,7220,7220,7220,7220,0
20230628,164900,16920,7220,7220,7220,7220,0
20230628,164800,16920,7220,7220,7220,7220,0
20230628,164700,16920,7220,7220,7220,7220,0
20230628,164600,16920,7220,7220,7220,7220,0
20230628,164500,16920,7220,7220,7220,7220,0
20230628,164400,16920,7220,7220,7220,7220,0
20230628,164300,16920,7220,7220,7220,7220,0
20230628,164200,16920,7220,7220,7220,7220,0
20230628,164100,16920,7220,7220,7220,7220,1
20230628,164000,16920,7220,7220,7220,7220,0
20230628,163900,16920,7220,7220,7220,7220,0
20230628,163800,16920,7220,7220,7220,7220,0
20230628,163700,16920,7220,7220,7220,7220,0
20230628,163600,16920,7220,7220,7220,7220,0
20230628,163500,16920,7220,7220,7220,7220,0
20230628,163400,16920,7220,7220,7220,7220,0
20230628,163300,16920,7220,7220,7220,7220,0
20230628,163200,16920,7220,7220,7220,7220,0
20230628,163100,16920,7220,7220,7220,7220,0
20230628,163000,16920,7220,7220,7220,7220,0
20230628,162900,16920,7220,7220,7220,7220,0
20230628,162800,16920,7220,7220,7220,7220,0
20230628,162700,16920,7220,7220,7220,7220,0
20230628,162600,16920,7220,7220,7220,7220,0
20230628,162500,16920,7220,7220,7220,7220,0
20230628,162400,16920,7220,7220,7220,7220,0
20230628,162300,16920,7220,7220,7220,7220,0
20230628,162200,16920,7220,7220,7220,7220,0
20230628,162100,16920,7220,7220,7220,7220,0
20230628,162000,16920,7220,7220,7220,7220,0
20230628,161900,16920,7220,7220,7220,7220,0
20230628,161800,16920,7220,7220,7220,7220,0
20230628,161700,16920,7220,7220,7220,7220,0
20230628,161600,16920,7220,7220,7220,7220,0
20230628,161500,16920,7220,7220,7220,7220,0
20230628,161400,16920,7220,7220,7220,7220,0
20230628,161300,16920,7220,7220,7220,7220,0
20230628,161200,16920,7220,7220,7220,7220,0
20230628,161100,16920,7220,7220,7220,7220,1
20230628,161000,16920,7220,7220,7220,7220,0
20230628,160900,16920,7220,7220,7220,7220,0
20230628,160800,16920,7220,7220,7220,7220,0
20230628,160700,16920,7220,7220,7220,7220,0
20230628,160600,16920,7220,7220,7220,7220,0
20230628,160500,16920,7220,7220,7220,7220,0
20230628,160400,16920,7220,7220,7220,7220,0
20230628,160300,16920,7220,7220,7220,7220,0
20230628,160200,16920,7220,7220,7220,7220,0
20230628,160100,16920,7220,7220,7220,7220,0
20230628,160000,16920,7220,7220,7220,7220,0
20230628,155900,16920,7220,7220,7220,7220,0
20230628,155800,16920,7220,7220,7220,7220,0
20230628,155700,16920,7220,7220,7220,7220,0
20230628,155600,16920,7220,7220,7220,7220,0
20230628,155500,16920,7220,7220,7220,7220,0
20230628,155400,16920,7220,7220,7220,7220,0
20230628,155300,16920,7220,7220,7220,7220,0
20230628,155200,16920,7220,7220,7220,7220,0
20230628,155100,16920,7220,7220,7220,7220,0
20230628,155000,16920,7220,7220,7220,7220,0
20230628,154900,16920,7220,7220,7220,7220,0
20230628,154800,16920,7220,7220,7220,7220,0
20230628,154700,16920,7220,7220,7220,7220,0
20230628,154600,16920,7220,7220,7220,7220,0
20230628,154500,16920,7220,7220,7220,7220,0
20230628,154400,16920,7220,7220,7220,7220,0
20230628,154300,16920,7220,7220,7220,7220,0
20230628,154200,16920,7220,7220,7220,7220,0
20230628,154100,16920,7220,7220,7220,7220,1
20230628,154000,16920,7220,7220,7220,7220,0
20230628,153900,16920,7220,7220,7220,7220,0
20230628,153800,16920,7220,7220,7220,7220,0
20230628,153700,16920,7220,7220,7220,7220,0
20230628,153600,16920,7220,7220,7220,7220,0
20230628,153500,16920,7220,7220,7220,7220,0
20230628,153400,16920,7220,7220,7220,7220,0
20230628,153300,16920,7220,7220,7220,7220,0
20230628,153200,16920,7220,7220,7220,7220,0
20230628,153100,16920,7220,7220,7220,7220,0
20230628,153000,16920,7220,7220,7220,7220,0
20230628,152900,16920,7220,7220,7220,7220,0
20230628,152800,16920,7220,7220,7220,7220,0
20230628,152700,16920,7220,7220,7220,7220,0
20230628,152600,16920,7220,7220,7220,7220,0
20230628,152500,16920,7220,7220,7220,7220,0
20230628,152400,16920,7220,7220,7220,7220,0
20230628,152300,16920,7220,7220,7220,7220,0
20230628,152200,16920,7220,7220,7220,7220,0
20230628,152100,16920,7220,7220,7220,7220,0
20230628,152000,16920,7220,7220,7220,7220,0
20230628,151900,16920,7220,7220,7220,7220,0
20230628,151800,16920,7220,7220,7220,7220,0
20230628,151700,16920,7220,7220,7220,7220,0
20230628,151600,16920,7220,7220,7220,7220,0
20230628,151500,16920,7220,7220,7220,7220,0
20230628,151400,16920,7220,7220,7220,7220,0
20230628,151300,16920,7220,7220,7220,7220,0
20230628,151200,16920,7220,7220,7220,7220,0
20230628,151100,16920,7220,7220,7220,7220,0
20230628,151000,16920,7220,7220,7220,7220,1
20230628,150900,9700,9700,9700,9700,9700,0
20230628,150800,9700,9700,9700,9700,9700,0
20230628,150700,9700,9700,9700,9700,9700,0
20230628,150600,9700,9700,9700,9700,9700,0
20230628,150500,9700,9700,9700,9700,9700,0
20230628,150400,9700,9700,9700,9700,9700,0
20230628,150300,9700,9700,9700,9700,9700,0
20230628,150200,9700,9700,9700,9700,9700,0
20230628,150100,9700,9700,9700,9700,9700,0
20230628,150000,9700,9700,9700,9700,9700,0
20230628,145900,9700,9700,9700,9700,9700,0
20230628,145800,9700,9700,9700,9700,9700,0
20230628,145700,9700,9700,9700,9700,9700,0
20230628,145600,9700,9700,9700,9700,9700,0
20230628,145500,9700,9700,9700,9700,9700,0
20230628,145400,9700,9700,9700,9700,9700,0
20230628,145300,9700,9700,9700,9700,9700,0
20230628,145200,9700,9700,9700,9700,9700,0
20230628,145100,9700,9700,9700,9700,9700,0
20230628,145000,9700,9700,9700,9700,9700,0
20230628,144900,9700,9700,9700,9700,9700,0
20230628,144800,9700,9700,9700,9700,9700,0
20230628,144700,9700,9700,9700,9700,9700,0
20230628,144600,9700,9700,9700,9700,9700,0
20230628,144500,9700,9700,9700,9700,9700,0
20230628,144400,9700,9700,9700,9700,9700,0
20230628,144300,9700,9700,9700,9700,9700,0
20230628,144200,9700,9700,9700,9700,9700,0
20230628,144100,9700,9700,9700,9700,9700,0
20230628,144000,9700,9700,9700,9700,9700,0
20230628,143900,9700,9700,9700,9700,9700,0
20230628,143800,9700,9700,9700,9700,9700,0
20230628,143700,9700,9700,9700,9700,9700,0
20230628,143600,9700,9700,9700,9700,9700,0
20230628,143500,9700,9700,9700,9700,9700,0
20230628,143400,9700,9700,9700,9700,9700,0
20230628,143300,9700,9700,9700,9700,9700,0
20230628,143200,9700,9700,9700,9700,9700,0
20230628,143100,9700,9700,9700,9700,9700,0
20230628,143000,9700,9700,9700,9700,9700,0
20230628,142900,9700,9700,9700,9700,9700,0
20230628,142800,9700,9700,9700,9700,9700,0
20230628,142700,9700,9700,9700,9700,9700,0
20230628,142600,9700,9700,9700,9700,9700,0
20230628,142500,9700,9700,9700,9700,9700,0
20230628,142400,9700,9700,9700,9700,9700,0
20230628,142300,9700,9700,9700,9700,9700,0
20230628,142200,9700,9700,9700,9700,9700,0
20230628,142100,9700,9700,9700,9700,9700,0
20230628,142000,9700,9700,9700,9700,9700,0
20230628,141900,9700,9700,9700,9700,9700,0
20230628,141800,9700,9700,9700,9700,9700,0
20230628,141700,9700,9700,9700,9700,9700,0
20230628,141600,9700,9700,9700,9700,9700,0
20230628,141500,9700,9700,9700,9700,9700,0
20230628,141400,9700,9700,9700,9700,9700,0
20230628,141300,9700,9700,9700,9700,9700,0
20230628,141200,9700,9700,9700,9700,9700,0
20230628,141100,9700,9700,9700,9700,9700,0
20230628,141000,9700,9700,9700,9700,9700,0
20230628,140900,9700,9700,9700,9700,9700,0
20230628,140800,9700,9700,9700,9700,9700,0
20230628,140700,9700,9700,9700,9700,9700,0
20230628,140600,9700,9700,9700,9700,9700,0
20230628,140500,9700,9700,9700,9700,9700,0
20230628,140400,9700,9700,9700,9700,9700,0
20230628,140300,9700,9700,9700,9700,9700,0
20230628,140200,9700,9700,9700,9700,9700,0
20230628,140100,9700,9700,9700,9700,9700,0
20230628,140000,9700,9700,9700,9700,9700,0
20230628,135900,9700,9700,9700,9700,9700,0
20230628,135800,9700,9700,9700,9700,9700,0
20230628,135700,9700,9700,9700,9700,9700,0
20230628,135600,9700,9700,9700,9700,9700,0
20230628,135500,9700,9700,9700,9700,9700,0
20230628,135400,9700,9700,9700,9700,9700,0
20230628,135300,9700,9700,9700,9700,9700,0
20230628,135200,9700,9700,9700,9700,9700,0
20230628,135100,9700,9700,9700,9700,9700,0
20230628,135000,9700,9700,9700,9700,9700,0
20230628,134900,9700,9700,9700,9700,9700,0
20230628,134800,9700,9700,9700,9700,9700,0
20230628,134700,9700,9700,9700,9700,9700,0
20230628,134600,9700,9700,9700,9700,9700,0
20230628,134500,9700,9700,9700,9700,9700,0
20230628,134400,9700,9700,9700,9700,9700,0
20230628,134300,9700,9700,9700,9700,9700,0
20230628,134200,9700,9700,9700,9700,9700,0
20230628,134100,9700,9700,9700,9700,9700,0
20230628,134000,9700,9700,9700,9700,9700,0
20230628,133900,9700,9700,9700,9700,9700,0
20230628,133800,9700,9700,9700,9700,9700,0
20230628,133700,9700,9700,9700,9700,9700,0
20230628,133600,9700,9700,9700,9700,9700,0
20230628,133500,9700,9700,9700,9700,9700,0
20230628,133400,9700,9700,9700,9700,9700,0
20230628,133300,9700,9700,9700,9700,9700,0
20230628,133200,9700,9700,9700,9700,9700,0
20230628,133100,9700,9700,9700,9700,9700,0
20230628,133000,9700,9700,9700,9700,9700,0
20230628,132900,9700,9700,9700,9700,9700,0
20230628,132800,9700,9700,9700,9700,9700,0
20230628,132700,9700,9700,9700,9700,9700,0
20230628,132600,9700,9700,9700,9700,9700,0
20230628,132500,9700,9700,9700,9700,9700,0
20230628,132400,9700,9700,9700,9700,9700,0
20230628,132300,9700,9700,9700,9700,9700,0
20230628,132200,9700,9700,9700,9700,9700,0
20230628,132100,9700,9700,9700,9700,9700,0
20230628,132000,9700,9700,9700,9700,9700,0
20230628,131900,9700,9700,9700,9700,9700,0
20230628,131800,9700,9700,9700,9700,9700,0
20230628,131700,9700,9700,9700,9700,9700,0
20230628,131600,9700,9700,9700,9700,9700,0
20230628,131500,9700,9700,9700,9700,9700,0
20230628,131400,9700,9700,9700,9700,9700,0
20230628,131300,9700,9700,9700,9700,9700,0
20230628,131200,9700,9700,9700,9700,9700,0
20230628,131100,9700,9700,9700,9700,9700,0
20230628,131000,9700,9700,9700,9700,9700,0
20230628,130900,9700,9700,9700,9700,9700,0
20230628,130800,9700,9700,9700,9700,9700,0
20230628,130700,9700,9700,9700,9700,9700,0
20230628,130600,9700,9700,9700,9700,9700,0
20230628,130500,9700,9700,9700,9700,9700,0
20230628,130400,9700,9700,9700,9700,9700,0
20230628,130300,9700,9700,9700,9700,9700,0
20230628,130200,9700,9700,9700,9700,9700,0
20230628,130100,9700,9700,9700,9700,9700,0
20230628,130000,9700,9700,9700,9700,9700,0
20230628,125900,9700,9700,9700,9700,9700,0
20230628,125800,9700,9700,9700,9700,9700,0
20230628,125700,9700,9700,9700,9700,9700,0
20230628,125600,9700,9700,9700,9700,9700,0
20230628,125500,9700,9700,9700,9700,9700,0
20230628,125400,9700,9700,9700,9700,9700,0
20230628,125300,9700,9700,9700,9700,9700,0
20230628,125200,9700,9700,9700,9700,9700,0
20230628,125100,9700,9700,9700,9700,9700,0
20230628,125000,9700,9700,9700,9700,9700,0
20230628,124900,9700,9700,9700,9700,9700,0
20230628,124800,9700,9700,9700,9700,9700,0
20230628,124700,9700,9700,9700,9700,9700,0
20230628,124600,9700,9700,9700,9700,9700,0
20230628,124500,9700,9700,9700,9700,9700,0
20230628,124400,9700,9700,9700,9700,9700,0
20230628,124300,9700,9700,9700,9700,9700,0
20230628,124200,9700,9700,9700,9700,9700,0
20230628,124100,9700,9700,9700,9700,9700,0
20230628,124000,9700,9700,9700,9700,9700,0
20230628,123900,9700,9700,9700,9700,9700,0
20230628,123800,9700,9700,9700,9700,9700,0
20230628,123700,9700,9700,9700,9700,9700,0
20230628,123600,9700,9700,9700,9700,9700,0
20230628,123500,9700,9700,9700,9700,9700,0
20230628,123400,9700,9700,9700,9700,9700,0
20230628,123300,9700,9700,9700,9700,9700,0
20230628,123200,9700,9700,9700,9700,9700,0
20230628,123100,9700,9700,9700,9700,9700,0
20230628,123000,9700,9700,9700,9700,9700,0
20230628,122900,9700,9700,9700,9700,9700,0
20230628,122800,9700,9700,9700,9700,9700,0
20230628,122700,9700,9700,9700,9700,9700,0
20230628,122600,9700,9700,9700,9700,9700,0
20230628,122500,9700,9700,9700,9700,9700,0
20230628,122400,9700,9700,9700,9700,9700,0
20230628,122300,9700,9700,9700,9700,9700,0
20230628,122200,9700,9700,9700,9700,9700,0
20230628,122100,9700,9700,9700,9700,9700,0
20230628,122000,9700,9700,9700,9700,9700,0
20230628,121900,9700,9700,9700,9700,9700,0
20230628,121800,9700,9700,9700,9700,9700,0
20230628,121700,9700,9700,9700,9700,9700,0
20230628,121600,9700,9700,9700,9700,9700,0
20230628,121500,9700,9700,9700,9700,9700,0
20230628,121400,9700,9700,9700,9700,9700,0
20230628,121300,9700,9700,9700,9700,9700,0
20230628,121200,9700,9700,9700,9700,9700,0
20230628,121100,9700,9700,9700,9700,9700,0
20230628,121000,9700,9700,9700,9700,9700,0
20230628,120900,9700,9700,9700,9700,9700,0
20230628,120800,9700,9700,9700,9700,9700,0
20230628,120700,9700,9700,9700,9700,9700,0
20230628,120600,9700,9700,9700,9700,9700,0
20230628,120500,9700,9700,9700,9700,9700,0
20230628,120400,9700,9700,9700,9700,9700,0
20230628,120300,9700,9700,9700,9700,9700,0
20230628,120200,9700,9700,9700,9700,9700,0
20230628,120100,9700,9700,9700,9700,9700,0
20230628,120000,9700,9700,9700,9700,9700,0
20230628,115900,9700,9700,9700,9700,9700,0
20230628,115800,9700,9700,9700,9700,9700,0
20230628,115700,9700,9700,9700,9700,9700,0
20230628,115600,9700,9700,9700,9700,9700,0
20230628,115500,9700,9700,9700,9700,9700,0
20230628,115400,9700,9700,9700,9700,9700,0
20230628,115300,9700,9700,9700,9700,9700,0
20230628,115200,9700,9700,9700,9700,9700,0
20230628,115100,9700,9700,9700,9700,9700,0
20230628,115000,9700,9700,9700,9700,9700,0
20230628,114900,9700,9700,9700,9700,9700,0
20230628,114800,9700,9700,9700,9700,9700,0
20230628,114700,9700,9700,9700,9700,9700,0
20230628,114600,9700,9700,9700,9700,9700,0
20230628,114500,9700,9700,9700,9700,9700,0
20230628,114400,9700,9700,9700,9700,9700,0
20230628,114300,9700,9700,9700,9700,9700,0
20230628,114200,9700,9700,9700,9700,9700,0
20230628,114100,9700,9700,9700,9700,9700,0
20230628,114000,9700,9700,9700,9700,9700,0
20230628,113900,9700,9700,9700,9700,9700,0
20230628,113800,9700,9700,9700,9700,9700,0
20230628,113700,9700,9700,9700,9700,9700,0
20230628,113600,9700,9700,9700,9700,9700,0
20230628,113500,9700,9700,9700,9700,9700,0
20230628,113400,9700,9700,9700,9700,9700,0
20230628,113300,9700,9700,9700,9700,9700,0
20230628,113200,9700,9700,9700,9700,9700,0
20230628,113100,9700,9700,9700,9700,9700,0
20230628,113000,9700,9700,9700,9700,9700,0
20230628,112900,9700,9700,9700,9700,9700,0
20230628,112800,9700,9700,9700,9700,9700,0
20230628,112700,9700,9700,9700,9700,9700,0
20230628,112600,9700,9700,9700,9700,9700,0
20230628,112500,9700,9700,9700,9700,9700,0
20230628,112400,9700,9700,9700,9700,9700,0
20230628,112300,9700,9700,9700,9700,9700,0
20230628,112200,9700,9700,9700,9700,9700,0
20230628,112100,9700,9700,9700,9700,9700,0
20230628,112000,9700,9700,9700,9700,9700,0
20230628,111900,9700,9700,9700,9700,9700,0
20230628,111800,9700,9700,9700,9700,9700,0
20230628,111700,9700,9700,9700,9700,9700,0
20230628,111600,9700,9700,9700,9700,9700,0
20230628,111500,9700,9700,9700,9700,9700,0
20230628,111400,9700,9700,9700,9700,9700,0
20230628,111300,9700,9700,9700,9700,9700,0
20230628,111200,9700,9700,9700,9700,9700,0
20230628,111100,9700,9700,9700,9700,9700,0
20230628,111000,9700,9700,9700,9700,9700,0
20230628,110900,9700,9700,9700,9700,9700,0
20230628,110800,9700,9700,9700,9700,9700,0
20230628,110700,9700,9700,9700,9700,9700,0
20230628,110600,9700,9700,9700,9700,9700,0
20230628,110500,9700,9700,9700,9700,9700,0
20230628,110400,9700,9700,9700,9700,9700,0
20230628,110300,9700,9700,9700,9700,9700,0
20230628,110200,9700,9700,9700,9700,9700,0
20230628,110100,9700,9700,9700,9700,9700,0
20230628,110000,9700,9700,9700,9700,9700,0
20230628,105900,9700,9700,9700,9700,9700,0
20230628,105800,9700,9700,9700,9700,9700,0
20230628,105700,9700,9700,9700,9700,9700,0
20230628,105600,9700,9700,9700,9700,9700,0
20230628,105500,9700,9700,9700,9700,9700,0
20230628,105400,9700,9700,9700,9700,9700,0
20230628,105300,9700,9700,9700,9700,9700,0
20230628,105200,9700,9700,9700,9700,9700,0
20230628,105100,9700,9700,9700,9700,9700,0
20230628,105000,9700,9700,9700,9700,9700,0
20230628,104900,9700,9700,9700,9700,9700,0
20230628,104800,9700,9700,9700,9700,9700,0
20230628,104700,9700,9700,9700,9700,9700,0
20230628,104600,9700,9700,9700,9700,9700,0
20230628,104500,9700,9700,9700,9700,9700,0
20230628,104400,9700,9700,9700,9700,9700,0
20230628,104300,9700,9700,9700,9700,9700,0
20230628,104200,9700,9700,9700,9700,9700,0
20230628,104100,9700,9700,9700,9700,9700,0
20230628,104000,9700,9700,9700,9700,9700,0
20230628,103900,9700,9700,9700,9700,9700,0
20230628,103800,9700,9700,9700,9700,9700,0
20230628,103700,9700,9700,9700,9700,9700,0
20230628,103600,9700,9700,9700,9700,9700,0
20230628,103500,9700,9700,9700,9700,9700,0
20230628,103400,9700,9700,9700,9700,9700,0
20230628,103300,9700,9700,9700,9700,9700,0
20230628,103200,9700,9700,9700,9700,9700,0
20230628,103100,9700,9700,9700,9700,9700,0
20230628,103000,9700,9700,9700,9700,9700,0
20230628,102900,9700,9700,9700,9700,9700,0
20230628,102800,9700,9700,9700,9700,9700,0
20230628,102700,9700,9700,9700,9700,9700,0
20230628,102600,9700,9700,9700,9700,9700,0
20230628,102500,9700,9700,9700,9700,9700,0
20230628,102400,9700,9700,9700,9700,9700,0
20230628,102300,9700,9700,9700,9700,9700,0
20230628,102200,9700,9700,9700,9700,9700,0
20230628,102100,9700,9700,9700,9700,9700,0
20230628,102000,9700,9700,9700,9700,9700,0
20230628,101900,9700,9700,9700,9700,9700,0
20230628,101800,9700,9700,9700,9700,9700,0
20230628,101700,9700,9700,9700,9700,9700,0
20230628,101600,9700,9700,9700,9700,9700,0
20230628,101500,9700,9700,9700,9700,9700,0
20230628,101400,9700,9700,9700,9700,9700,0
20230628,101300,9700,9700,9700,9700,9700,0
20230628,101200,9700,9700,9700,9700,9700,0
20230628,101100,9700,9700,9700,9700,9700,0
20230628,101000,9700,9700,9700,9700,9700,0
20230628,100900,9700,9700,9700,9700,9700,0
20230628,100800,9700,9700,9700,9700,9700,0
20230628,100700,9700,9700,9700,9700,9700,0
20230628,100600,9700,9700,9700,9700,9700,0
20230628,100500,9700,9700,9700,9700,9700,0
20230628,100400,9700,9700,9700,9700,9700,0
20230628,100300,9700,9700,9700,9700,9700,0
20230628,100200,9700,9700,9700,9700,9700,0
20230628,100100,9700,9700,9700,9700,9700,0
20230628,100000,9700,9700,9700,9700,9700,0
20230628,095900,9700,9700,9700,9700,9700,0
20230628,095800,9700,9700,9700,9700,9700,0
20230628,095700,9700,9700,9700,9700,9700,0
20230628,095600,9700,9700,9700,9700,9700,0
20230628,095500,9700,9700,9700,9700,9700,0
20230628,095400,9700,9700,9700,9700,9700,0
20230628,095300,9700,9700,9700,9700,9700,0
20230628,095200,9700,9700,9700,9700,9700,0
20230628,095100,9700,9700,9700,9700,9700,0
20230628,095000,9700,9700,9700,9700,9700,0
20230628,094900,9700,9700,9700,9700,9700,0
20230628,094800,9700,9700,9700,9700,9700,0
20230628,094700,9700,9700,9700,9700,9700,0
20230628,094600,9700,9700,9700,9700,9700,0
20230628,094500,9700,9700,9700,9700,9700,0
20230628,094400,9700,9700,9700,9700,9700,0
20230628,094300,9700,9700,9700,9700,9700,0
20230628,094200,9700,9700,9700,9700,9700,0
20230628,094100,9700,9700,9700,9700,9700,0
20230628,094000,9700,9700,9700,9700,9700,0
20230628,093900,9700,9700,9700,9700,9700,0
20230628,093800,9700,9700,9700,9700,9700,0
20230628,093700,9700,9700,9700,9700,9700,0
20230628,093600,9700,9700,9700,9700,9700,0
20230628,093500,9700,9700,9700,9700,9700,0
20230628,093400,9700,9700,9700,9700,9700,0
20230628,093300,9700,9700,9700,9700,9700,0
20230628,093200,9700,9700,9700,9700,9700,0
20230628,093100,9700,9700,9700,9700,9700,0
20230628,093000,9700,9700,9700,9700,9700,0
20230628,092900,9700,9700,9700,9700,9700,0
20230628,092800,9700,9700,9700,9700,9700,0
20230628,092700,9700,9700,9700,9700,9700,0
20230628,092600,9700,9700,9700,9700,9700,0
20230628,092500,9700,9700,9700,9700,9700,0
20230628,092400,9700,9700,9700,9700,9700,0
20230628,092300,9700,9700,9700,9700,9700,0
20230628,092200,9700,9700,9700,9700,9700,0
20230628,092100,9700,9700,9700,9700,9700,0
20230628,092000,9700,9700,9700,9700,9700,0
20230628,091900,9700,9700,9700,9700,9700,0
20230628,091800,9700,9700,9700,9700,9700,0
20230628,091700,9700,9700,9700,9700,9700,0
20230628,091600,9700,9700,9700,9700,9700,0
20230628,091500,9700,9700,9700,9700,9700,0
20230628,091400,9700,9700,9700,9700,9700,0
20230628,091300,9700,9700,9700,9700,9700,0
20230628,091200,9700,9700,9700,9700,9700,0
20230628,091100,9700,9700,9700,9700,9700,0
20230628,091000,9700,9700,9700,9700,9700,0
20230628,090900,9700,9700,9700,9700,9700,0
20230628,090800,9700,9700,9700,9700,9700,0
20230628,090700,9700,9700,9700,9700,9700,0
20230628,090600,9700,9700,9700,9700,9700,0
20230628,090500,9700,9700,9700,9700,9700,0
20230628,090400,9700,9700,9700,9700,9700,0
20230628,090300,9700,9700,9700,9700,9700,0
20230628,090200,9700,9700,9700,9700,9700,1
20230628,090100,0,8490,8490,8490,8490,0
20230628,090000,0,8490,8490,8490,8490,0