KissMeData/367340/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203800,12333595,2065,2065,2065,2065,2
20230622,203700,12333595,2065,2065,2065,2065,0
20230622,203600,12333595,2065,2065,2065,2065,0
20230622,203500,12333595,2065,2065,2065,2065,0
20230622,203400,12333595,2065,2065,2065,2065,0
20230622,203300,12333595,2065,2065,2065,2065,0
20230622,203200,12333595,2065,2065,2065,2065,0
20230622,203100,12333595,2065,2065,2065,2065,0
20230622,203000,12333595,2065,2065,2065,2065,0
20230622,202900,12333595,2065,2065,2065,2065,0
20230622,202800,12333595,2065,2065,2065,2065,0
20230622,202700,12333595,2065,2065,2065,2065,0
20230622,202600,12333595,2065,2065,2065,2065,0
20230622,202500,12333595,2065,2065,2065,2065,0
20230622,202400,12333595,2065,2065,2065,2065,0
20230622,202300,12333595,2065,2065,2065,2065,0
20230622,202200,12333595,2065,2065,2065,2065,0
20230622,202100,12333595,2065,2065,2065,2065,0
20230622,202000,12333595,2065,2065,2065,2065,0
20230622,201900,12333595,2065,2065,2065,2065,0
20230622,201800,12333595,2065,2065,2065,2065,0
20230622,201700,12333595,2065,2065,2065,2065,0
20230622,201600,12333595,2065,2065,2065,2065,0
20230622,201500,12333595,2065,2065,2065,2065,0
20230622,201400,12333595,2065,2065,2065,2065,0
20230622,201300,12333595,2065,2065,2065,2065,0
20230622,201200,12333595,2065,2065,2065,2065,0
20230622,201100,12333595,2065,2065,2065,2065,0
20230622,201000,12333595,2065,2065,2065,2065,0
20230622,200900,12333595,2065,2065,2065,2065,0
20230622,200800,12333595,2065,2065,2065,2065,2
20230622,200700,12333595,2065,2065,2065,2065,0
20230622,200600,12333595,2065,2065,2065,2065,0
20230622,200500,12333595,2065,2065,2065,2065,0
20230622,200400,12333595,2065,2065,2065,2065,0
20230622,200300,12333595,2065,2065,2065,2065,0
20230622,200200,12333595,2065,2065,2065,2065,0
20230622,200100,12333595,2065,2065,2065,2065,0
20230622,200000,12333595,2065,2065,2065,2065,0
20230622,195900,12333595,2065,2065,2065,2065,0
20230622,195800,12333595,2065,2065,2065,2065,0
20230622,195700,12333595,2065,2065,2065,2065,0
20230622,195600,12333595,2065,2065,2065,2065,0
20230622,195500,12333595,2065,2065,2065,2065,0
20230622,195400,12333595,2065,2065,2065,2065,0
20230622,195300,12333595,2065,2065,2065,2065,0
20230622,195200,12333595,2065,2065,2065,2065,0
20230622,195100,12333595,2065,2065,2065,2065,0
20230622,195000,12333595,2065,2065,2065,2065,0
20230622,194900,12333595,2065,2065,2065,2065,0
20230622,194800,12333595,2065,2065,2065,2065,0
20230622,194700,12333595,2065,2065,2065,2065,0
20230622,194600,12333595,2065,2065,2065,2065,0
20230622,194500,12333595,2065,2065,2065,2065,0
20230622,194400,12333595,2065,2065,2065,2065,0
20230622,194300,12333595,2065,2065,2065,2065,0
20230622,194200,12333595,2065,2065,2065,2065,0
20230622,194100,12333595,2065,2065,2065,2065,0
20230622,194000,12333595,2065,2065,2065,2065,0
20230622,193900,12333595,2065,2065,2065,2065,0
20230622,193800,12333595,2065,2065,2065,2065,2
20230622,193700,12333595,2065,2065,2065,2065,0
20230622,193600,12333595,2065,2065,2065,2065,0
20230622,193500,12333595,2065,2065,2065,2065,0
20230622,193400,12333595,2065,2065,2065,2065,0
20230622,193300,12333595,2065,2065,2065,2065,0
20230622,193200,12333595,2065,2065,2065,2065,0
20230622,193100,12333595,2065,2065,2065,2065,0
20230622,193000,12333595,2065,2065,2065,2065,0
20230622,192900,12333595,2065,2065,2065,2065,0
20230622,192800,12333595,2065,2065,2065,2065,0
20230622,192700,12333595,2065,2065,2065,2065,0
20230622,192600,12333595,2065,2065,2065,2065,0
20230622,192500,12333595,2065,2065,2065,2065,0
20230622,192400,12333595,2065,2065,2065,2065,0
20230622,192300,12333595,2065,2065,2065,2065,0
20230622,192200,12333595,2065,2065,2065,2065,0
20230622,192100,12333595,2065,2065,2065,2065,0
20230622,192000,12333595,2065,2065,2065,2065,0
20230622,191900,12333595,2065,2065,2065,2065,0
20230622,191800,12333595,2065,2065,2065,2065,0
20230622,191700,12333595,2065,2065,2065,2065,0
20230622,191600,12333595,2065,2065,2065,2065,0
20230622,191500,12333595,2065,2065,2065,2065,0
20230622,191400,12333595,2065,2065,2065,2065,0
20230622,191300,12333595,2065,2065,2065,2065,0
20230622,191200,12333595,2065,2065,2065,2065,0
20230622,191100,12333595,2065,2065,2065,2065,0
20230622,191000,12333595,2065,2065,2065,2065,0
20230622,190900,12333595,2065,2065,2065,2065,0
20230622,190800,12333595,2065,2065,2065,2065,2
20230622,190700,12333595,2065,2065,2065,2065,0
20230622,190600,12333595,2065,2065,2065,2065,0
20230622,190500,12333595,2065,2065,2065,2065,0
20230622,190400,12333595,2065,2065,2065,2065,0
20230622,190300,12333595,2065,2065,2065,2065,0
20230622,190200,12333595,2065,2065,2065,2065,0
20230622,190100,12333595,2065,2065,2065,2065,0
20230622,190000,12333595,2065,2065,2065,2065,0
20230622,185900,12333595,2065,2065,2065,2065,0
20230622,185800,12333595,2065,2065,2065,2065,0
20230622,185700,12333595,2065,2065,2065,2065,0
20230622,185600,12333595,2065,2065,2065,2065,0
20230622,185500,12333595,2065,2065,2065,2065,0
20230622,185400,12333595,2065,2065,2065,2065,0
20230622,185300,12333595,2065,2065,2065,2065,0
20230622,185200,12333595,2065,2065,2065,2065,0
20230622,185100,12333595,2065,2065,2065,2065,0
20230622,185000,12333595,2065,2065,2065,2065,0
20230622,184900,12333595,2065,2065,2065,2065,0
20230622,184800,12333595,2065,2065,2065,2065,0
20230622,184700,12333595,2065,2065,2065,2065,0
20230622,184600,12333595,2065,2065,2065,2065,0
20230622,184500,12333595,2065,2065,2065,2065,0
20230622,184400,12333595,2065,2065,2065,2065,0
20230622,184300,12333595,2065,2065,2065,2065,0
20230622,184200,12333595,2065,2065,2065,2065,0
20230622,184100,12333595,2065,2065,2065,2065,0
20230622,184000,12333595,2065,2065,2065,2065,0
20230622,183900,12333595,2065,2065,2065,2065,0
20230622,183800,12333595,2065,2065,2065,2065,2
20230622,183700,12333595,2065,2065,2065,2065,0
20230622,183600,12333595,2065,2065,2065,2065,0
20230622,183500,12333595,2065,2065,2065,2065,0
20230622,183400,12333595,2065,2065,2065,2065,0
20230622,183300,12333595,2065,2065,2065,2065,0
20230622,183200,12333595,2065,2065,2065,2065,0
20230622,183100,12333595,2065,2065,2065,2065,0
20230622,183000,12333595,2065,2065,2065,2065,0
20230622,182900,12333595,2065,2065,2065,2065,0
20230622,182800,12333595,2065,2065,2065,2065,0
20230622,182700,12333595,2065,2065,2065,2065,0
20230622,182600,12333595,2065,2065,2065,2065,0
20230622,182500,12333595,2065,2065,2065,2065,0
20230622,182400,12333595,2065,2065,2065,2065,0
20230622,182300,12333595,2065,2065,2065,2065,0
20230622,182200,12333595,2065,2065,2065,2065,0
20230622,182100,12333595,2065,2065,2065,2065,0
20230622,182000,12333595,2065,2065,2065,2065,0
20230622,181900,12333595,2065,2065,2065,2065,0
20230622,181800,12333595,2065,2065,2065,2065,0
20230622,181700,12333595,2065,2065,2065,2065,0
20230622,181600,12333595,2065,2065,2065,2065,0
20230622,181500,12333595,2065,2065,2065,2065,0
20230622,181400,12333595,2065,2065,2065,2065,0
20230622,181300,12333595,2065,2065,2065,2065,0
20230622,181200,12333595,2065,2065,2065,2065,0
20230622,181100,12333595,2065,2065,2065,2065,0
20230622,181000,12333595,2065,2065,2065,2065,0
20230622,180900,12333595,2065,2065,2065,2065,0
20230622,180800,12333595,2065,2065,2065,2065,2
20230622,180700,12333595,2065,2065,2065,2065,0
20230622,180600,12333595,2065,2065,2065,2065,0
20230622,180500,12333595,2065,2065,2065,2065,0
20230622,180400,12333595,2065,2065,2065,2065,0
20230622,180300,12333595,2065,2065,2065,2065,0
20230622,180200,12333595,2065,2065,2065,2065,0
20230622,180100,12333595,2065,2065,2065,2065,0
20230622,180000,12333595,2065,2065,2065,2065,0
20230622,175900,12333595,2065,2065,2065,2065,0
20230622,175800,12333595,2065,2065,2065,2065,0
20230622,175700,12333595,2065,2065,2065,2065,0
20230622,175600,12333595,2065,2065,2065,2065,0
20230622,175500,12333595,2065,2065,2065,2065,0
20230622,175400,12333595,2065,2065,2065,2065,0
20230622,175300,12333595,2065,2065,2065,2065,0
20230622,175200,12333595,2065,2065,2065,2065,0
20230622,175100,12333595,2065,2065,2065,2065,0
20230622,175000,12333595,2065,2065,2065,2065,0
20230622,174900,12333595,2065,2065,2065,2065,0
20230622,174800,12333595,2065,2065,2065,2065,0
20230622,174700,12333595,2065,2065,2065,2065,0
20230622,174600,12333595,2065,2065,2065,2065,0
20230622,174500,12333595,2065,2065,2065,2065,0
20230622,174400,12333595,2065,2065,2065,2065,0
20230622,174300,12333595,2065,2065,2065,2065,0
20230622,174200,12333595,2065,2065,2065,2065,0
20230622,174100,12333595,2065,2065,2065,2065,0
20230622,174000,12333595,2065,2065,2065,2065,0
20230622,173900,12333595,2065,2065,2065,2065,0
20230622,173800,12333595,2065,2065,2065,2065,2
20230622,173700,12333595,2065,2065,2065,2065,0
20230622,173600,12333595,2065,2065,2065,2065,0
20230622,173500,12333595,2065,2065,2065,2065,0
20230622,173400,12333595,2065,2065,2065,2065,0
20230622,173300,12333595,2065,2065,2065,2065,0
20230622,173200,12333595,2065,2065,2065,2065,0
20230622,173100,12333595,2065,2065,2065,2065,0
20230622,173000,12333595,2065,2065,2065,2065,0
20230622,172900,12333595,2065,2065,2065,2065,0
20230622,172800,12333595,2065,2065,2065,2065,0
20230622,172700,12333595,2065,2065,2065,2065,0
20230622,172600,12333595,2065,2065,2065,2065,0
20230622,172500,12333595,2065,2065,2065,2065,0
20230622,172400,12333595,2065,2065,2065,2065,0
20230622,172300,12333595,2065,2065,2065,2065,0
20230622,172200,12333595,2065,2065,2065,2065,0
20230622,172100,12333595,2065,2065,2065,2065,0
20230622,172000,12333595,2065,2065,2065,2065,0
20230622,171900,12333595,2065,2065,2065,2065,0
20230622,171800,12333595,2065,2065,2065,2065,0
20230622,171700,12333595,2065,2065,2065,2065,0
20230622,171600,12333595,2065,2065,2065,2065,0
20230622,171500,12333595,2065,2065,2065,2065,0
20230622,171400,12333595,2065,2065,2065,2065,0
20230622,171300,12333595,2065,2065,2065,2065,0
20230622,171200,12333595,2065,2065,2065,2065,0
20230622,171100,12333595,2065,2065,2065,2065,0
20230622,171000,12333595,2065,2065,2065,2065,0
20230622,170900,12333595,2065,2065,2065,2065,0
20230622,170800,12333595,2065,2065,2065,2065,2
20230622,170700,12333595,2065,2065,2065,2065,0
20230622,170600,12333595,2065,2065,2065,2065,0
20230622,170500,12333595,2065,2065,2065,2065,0
20230622,170400,12333595,2065,2065,2065,2065,0
20230622,170300,12333595,2065,2065,2065,2065,0
20230622,170200,12333595,2065,2065,2065,2065,0
20230622,170100,12333595,2065,2065,2065,2065,0
20230622,170000,12333595,2065,2065,2065,2065,0
20230622,165900,12333595,2065,2065,2065,2065,0
20230622,165800,12333595,2065,2065,2065,2065,0
20230622,165700,12333595,2065,2065,2065,2065,0
20230622,165600,12333595,2065,2065,2065,2065,0
20230622,165500,12333595,2065,2065,2065,2065,0
20230622,165400,12333595,2065,2065,2065,2065,0
20230622,165300,12333595,2065,2065,2065,2065,0
20230622,165200,12333595,2065,2065,2065,2065,0
20230622,165100,12333595,2065,2065,2065,2065,0
20230622,165000,12333595,2065,2065,2065,2065,0
20230622,164900,12333595,2065,2065,2065,2065,0
20230622,164800,12333595,2065,2065,2065,2065,0
20230622,164700,12333595,2065,2065,2065,2065,0
20230622,164600,12333595,2065,2065,2065,2065,0
20230622,164500,12333595,2065,2065,2065,2065,0
20230622,164400,12333595,2065,2065,2065,2065,0
20230622,164300,12333595,2065,2065,2065,2065,0
20230622,164200,12333595,2065,2065,2065,2065,0
20230622,164100,12333595,2065,2065,2065,2065,0
20230622,164000,12333595,2065,2065,2065,2065,0
20230622,163900,12333595,2065,2065,2065,2065,0
20230622,163800,12333595,2065,2065,2065,2065,2
20230622,163700,12333595,2065,2065,2065,2065,0
20230622,163600,12333595,2065,2065,2065,2065,0
20230622,163500,12333595,2065,2065,2065,2065,0
20230622,163400,12333595,2065,2065,2065,2065,0
20230622,163300,12333595,2065,2065,2065,2065,0
20230622,163200,12333595,2065,2065,2065,2065,0
20230622,163100,12333595,2065,2065,2065,2065,0
20230622,163000,12333595,2065,2065,2065,2065,0
20230622,162900,12333595,2065,2065,2065,2065,0
20230622,162800,12333595,2065,2065,2065,2065,0
20230622,162700,12333595,2065,2065,2065,2065,0
20230622,162600,12333595,2065,2065,2065,2065,0
20230622,162500,12333595,2065,2065,2065,2065,0
20230622,162400,12333595,2065,2065,2065,2065,0
20230622,162300,12333595,2065,2065,2065,2065,0
20230622,162200,12333595,2065,2065,2065,2065,0
20230622,162100,12333595,2065,2065,2065,2065,0
20230622,162000,12333595,2065,2065,2065,2065,0
20230622,161900,12333595,2065,2065,2065,2065,0
20230622,161800,12333595,2065,2065,2065,2065,0
20230622,161700,12333595,2065,2065,2065,2065,0
20230622,161600,12333595,2065,2065,2065,2065,0
20230622,161500,12333595,2065,2065,2065,2065,0
20230622,161400,12333595,2065,2065,2065,2065,0
20230622,161300,12333595,2065,2065,2065,2065,0
20230622,161200,12333595,2065,2065,2065,2065,0
20230622,161100,12333595,2065,2065,2065,2065,0
20230622,161000,12333595,2065,2065,2065,2065,0
20230622,160900,12333595,2065,2065,2065,2065,0
20230622,160800,12333595,2065,2065,2065,2065,2
20230622,160700,12333595,2065,2065,2065,2065,0
20230622,160600,12333595,2065,2065,2065,2065,0
20230622,160500,12333595,2065,2065,2065,2065,0
20230622,160400,12333595,2065,2065,2065,2065,0
20230622,160300,12333595,2065,2065,2065,2065,0
20230622,160200,12333595,2065,2065,2065,2065,0
20230622,160100,12333595,2065,2065,2065,2065,0
20230622,160000,12333595,2065,2065,2065,2065,0
20230622,155900,12333595,2065,2065,2065,2065,0
20230622,155800,12333595,2065,2065,2065,2065,0
20230622,155700,12333595,2065,2065,2065,2065,0
20230622,155600,12333595,2065,2065,2065,2065,0
20230622,155500,12333595,2065,2065,2065,2065,0
20230622,155400,12333595,2065,2065,2065,2065,0
20230622,155300,12333595,2065,2065,2065,2065,0
20230622,155200,12333595,2065,2065,2065,2065,0
20230622,155100,12333595,2065,2065,2065,2065,0
20230622,155000,12333595,2065,2065,2065,2065,0
20230622,154900,12333595,2065,2065,2065,2065,0
20230622,154800,12333595,2065,2065,2065,2065,0
20230622,154700,12333595,2065,2065,2065,2065,0
20230622,154600,12333595,2065,2065,2065,2065,0
20230622,154500,12333595,2065,2065,2065,2065,0
20230622,154400,12333595,2065,2065,2065,2065,0
20230622,154300,12333595,2065,2065,2065,2065,0
20230622,154200,12333595,2065,2065,2065,2065,0
20230622,154100,12333595,2065,2065,2065,2065,0
20230622,154000,12333595,2065,2065,2065,2065,0
20230622,153900,12333595,2065,2065,2065,2065,0
20230622,153800,12333595,2065,2065,2065,2065,2
20230622,153700,12333595,2065,2065,2065,2065,0
20230622,153600,12333595,2065,2065,2065,2065,0
20230622,153500,12333595,2065,2065,2065,2065,0
20230622,153400,12333595,2065,2065,2065,2065,0
20230622,153300,12333595,2065,2065,2065,2065,0
20230622,153200,12333595,2065,2065,2065,2065,0
20230622,153100,12333595,2065,2065,2065,2065,0
20230622,153000,12333595,2065,2065,2065,2065,0
20230622,152900,12333595,2065,2065,2065,2065,0
20230622,152800,12333595,2065,2065,2065,2065,0
20230622,152700,12333595,2065,2065,2065,2065,0
20230622,152600,12333595,2065,2065,2065,2065,0
20230622,152500,12333595,2065,2065,2065,2065,0
20230622,152400,12333595,2065,2065,2065,2065,0
20230622,152300,12333595,2065,2065,2065,2065,0
20230622,152200,12333595,2065,2065,2065,2065,0
20230622,152100,12333595,2065,2065,2065,2065,0
20230622,152000,12333595,2065,2065,2065,2065,0
20230622,151900,12333595,2065,2065,2065,2065,0
20230622,151800,12333595,2065,2065,2065,2065,0
20230622,151700,12333595,2065,2065,2065,2065,0
20230622,151600,12333595,2065,2065,2065,2065,0
20230622,151500,12333595,2065,2065,2065,2065,0
20230622,151400,12333595,2065,2065,2065,2065,0
20230622,151300,12333595,2065,2065,2065,2065,0
20230622,151200,12333595,2065,2065,2065,2065,0
20230622,151100,12333595,2065,2065,2065,2065,0
20230622,151000,12333595,2065,2065,2065,2065,0
20230622,150900,12333595,2065,2065,2065,2065,0
20230622,150800,12333595,2065,2065,2065,2065,0
20230622,150700,12333595,2065,2065,2065,2065,0
20230622,150600,12333595,2065,2065,2065,2065,0
20230622,150500,12333595,2065,2065,2065,2065,0
20230622,150400,12333595,2065,2065,2065,2065,0
20230622,150300,12333595,2065,2065,2065,2065,0
20230622,150200,12333595,2065,2065,2065,2065,0
20230622,150100,12333595,2065,2065,2065,2065,0
20230622,150000,12333595,2065,2065,2065,2065,0
20230622,145900,12333595,2065,2065,2065,2065,0
20230622,145800,12333595,2065,2065,2065,2065,0
20230622,145700,12333595,2065,2065,2065,2065,0
20230622,145600,12333595,2065,2065,2065,2065,0
20230622,145500,12333595,2065,2065,2065,2065,0
20230622,145400,12333595,2065,2065,2065,2065,0
20230622,145300,12333595,2065,2065,2065,2065,0
20230622,145200,12333595,2065,2065,2065,2065,0
20230622,145100,12333595,2065,2065,2065,2065,0
20230622,145000,12333595,2065,2065,2065,2065,0
20230622,144900,12333595,2065,2065,2065,2065,0
20230622,144800,12333595,2065,2065,2065,2065,0
20230622,144700,12333595,2065,2065,2065,2065,0
20230622,144600,12333595,2065,2065,2065,2065,0
20230622,144500,12333595,2065,2065,2065,2065,0
20230622,144400,12333595,2065,2065,2065,2065,0
20230622,144300,12333595,2065,2065,2065,2065,0
20230622,144200,12333595,2065,2065,2065,2065,0
20230622,144100,12333595,2065,2065,2065,2065,0
20230622,144000,12333595,2065,2065,2065,2065,0
20230622,143900,12333595,2065,2065,2065,2065,0
20230622,143800,12333595,2065,2065,2065,2065,0
20230622,143700,12333595,2065,2065,2065,2065,0
20230622,143600,12333595,2065,2065,2065,2065,0
20230622,143500,12333595,2065,2065,2065,2065,0
20230622,143400,12333595,2065,2065,2065,2065,0
20230622,143300,12333595,2065,2065,2065,2065,0
20230622,143200,12333595,2065,2065,2065,2065,0
20230622,143100,12333595,2065,2065,2065,2065,0
20230622,143000,12333595,2065,2065,2065,2065,0
20230622,142900,12333595,2065,2065,2065,2065,0
20230622,142800,12333595,2065,2065,2065,2065,0
20230622,142700,12333595,2065,2065,2065,2065,0
20230622,142600,12333595,2065,2065,2065,2065,0
20230622,142500,12333595,2065,2065,2065,2065,0
20230622,142400,12333595,2065,2065,2065,2065,0
20230622,142300,12333595,2065,2065,2065,2065,0
20230622,142200,12333595,2065,2065,2065,2065,0
20230622,142100,12333595,2065,2065,2065,2065,0
20230622,142000,12333595,2065,2065,2065,2065,0
20230622,141900,12333595,2065,2065,2065,2065,0
20230622,141800,12333595,2065,2065,2065,2065,0
20230622,141700,12333595,2065,2065,2065,2065,0
20230622,141600,12333595,2065,2065,2065,2065,0
20230622,141500,12333595,2065,2065,2065,2065,0
20230622,141400,12333595,2065,2065,2065,2065,0
20230622,141300,12333595,2065,2065,2065,2065,0
20230622,141200,12333595,2065,2065,2065,2065,0
20230622,141100,12333595,2065,2065,2065,2065,0
20230622,141000,12333595,2065,2065,2065,2065,0
20230622,140900,12333595,2065,2065,2065,2065,0
20230622,140800,12333595,2065,2065,2065,2065,0
20230622,140700,12333595,2065,2065,2065,2065,0
20230622,140600,12333595,2065,2065,2065,2065,2
20230622,140500,12329465,2060,2060,2060,2060,0
20230622,140400,12329465,2060,2060,2060,2060,0
20230622,140300,12329465,2060,2060,2060,2060,0
20230622,140200,12329465,2060,2060,2060,2060,0
20230622,140100,12329465,2060,2060,2060,2060,0
20230622,140000,12329465,2060,2060,2060,2060,0
20230622,135900,12329465,2060,2060,2060,2060,0
20230622,135800,12329465,2060,2060,2060,2060,0
20230622,135700,12329465,2060,2060,2060,2060,0
20230622,135600,12329465,2060,2060,2060,2060,0
20230622,135500,12329465,2060,2060,2060,2060,0
20230622,135400,12329465,2060,2060,2060,2060,0
20230622,135300,12329465,2060,2060,2060,2060,0
20230622,135200,12329465,2060,2060,2060,2060,0
20230622,135100,12329465,2060,2060,2060,2060,0
20230622,135000,12329465,2060,2060,2060,2060,0
20230622,134900,12329465,2060,2060,2060,2060,0
20230622,134800,12329465,2060,2060,2060,2060,0
20230622,134700,12329465,2060,2060,2060,2060,0
20230622,134600,12329465,2060,2060,2060,2060,0
20230622,134500,12329465,2060,2060,2060,2060,0
20230622,134400,12329465,2060,2060,2060,2060,0
20230622,134300,12329465,2060,2060,2060,2060,0
20230622,134200,12329465,2060,2060,2060,2060,0
20230622,134100,12329465,2060,2060,2060,2060,0
20230622,134000,12329465,2060,2060,2060,2060,0
20230622,133900,12329465,2060,2060,2060,2060,0
20230622,133800,12329465,2060,2060,2060,2060,0
20230622,133700,12329465,2060,2060,2060,2060,0
20230622,133600,12329465,2060,2060,2060,2060,0
20230622,133500,12329465,2060,2060,2060,2060,0
20230622,133400,12329465,2060,2060,2060,2060,0
20230622,133300,12329465,2060,2060,2060,2060,0
20230622,133200,12329465,2060,2060,2060,2060,0
20230622,133100,12329465,2060,2060,2060,2060,0
20230622,133000,12329465,2060,2060,2060,2060,0
20230622,132900,12329465,2060,2060,2060,2060,0
20230622,132800,12329465,2060,2060,2060,2060,0
20230622,132700,12329465,2060,2060,2060,2060,0
20230622,132600,12329465,2060,2060,2060,2060,0
20230622,132500,12329465,2060,2060,2060,2060,0
20230622,132400,12329465,2060,2060,2060,2060,0
20230622,132300,12329465,2060,2060,2060,2060,0
20230622,132200,12329465,2060,2060,2060,2060,0
20230622,132100,12329465,2060,2060,2060,2060,0
20230622,132000,12329465,2060,2060,2060,2060,0
20230622,131900,12329465,2060,2060,2060,2060,0
20230622,131800,12329465,2060,2060,2060,2060,0
20230622,131700,12329465,2060,2060,2060,2060,0
20230622,131600,12329465,2060,2060,2060,2060,0
20230622,131500,12329465,2060,2060,2060,2060,0
20230622,131400,12329465,2060,2060,2060,2060,0
20230622,131300,12329465,2060,2060,2060,2060,0
20230622,131200,12329465,2060,2060,2060,2060,0
20230622,131100,12329465,2060,2060,2060,2060,0
20230622,131000,12329465,2060,2060,2060,2060,0
20230622,130900,12329465,2060,2060,2060,2060,0
20230622,130800,12329465,2060,2060,2060,2060,0
20230622,130700,12329465,2060,2060,2060,2060,0
20230622,130600,12329465,2060,2060,2060,2060,0
20230622,130500,12329465,2060,2060,2060,2060,0
20230622,130400,12329465,2060,2060,2060,2060,0
20230622,130300,12329465,2060,2060,2060,2060,0
20230622,130200,12329465,2060,2060,2060,2060,0
20230622,130100,12329465,2060,2060,2060,2060,0
20230622,130000,12329465,2060,2060,2060,2060,0
20230622,125900,12329465,2060,2060,2060,2060,2000
20230622,125800,8209465,2060,2060,2060,2060,0
20230622,125700,8209465,2060,2060,2060,2060,0
20230622,125600,8209465,2060,2060,2060,2060,0
20230622,125500,8209465,2060,2060,2060,2060,0
20230622,125400,8209465,2060,2060,2060,2060,0
20230622,125300,8209465,2060,2060,2060,2060,0
20230622,125200,8209465,2060,2060,2060,2060,0
20230622,125100,8209465,2060,2060,2060,2060,0
20230622,125000,8209465,2060,2060,2060,2060,0
20230622,124900,8209465,2060,2060,2060,2060,0
20230622,124800,8209465,2060,2060,2060,2060,9
20230622,124700,8190925,2060,2060,2060,2060,0
20230622,124600,8190925,2060,2060,2060,2060,0
20230622,124500,8190925,2060,2060,2060,2060,0
20230622,124400,8190925,2060,2060,2060,2060,0
20230622,124300,8190925,2060,2060,2060,2060,0
20230622,124200,8190925,2060,2060,2060,2060,0
20230622,124100,8190925,2060,2060,2060,2060,0
20230622,124000,8190925,2060,2060,2060,2060,0
20230622,123900,8190925,2060,2060,2060,2060,0
20230622,123800,8190925,2060,2060,2060,2060,0
20230622,123700,8190925,2060,2060,2060,2060,0
20230622,123600,8190925,2060,2060,2060,2060,0
20230622,123500,8190925,2060,2060,2060,2060,0
20230622,123400,8190925,2060,2060,2060,2060,0
20230622,123300,8190925,2060,2060,2060,2060,0
20230622,123200,8190925,2060,2060,2060,2060,0
20230622,123100,8190925,2060,2060,2060,2060,0
20230622,123000,8190925,2060,2060,2060,2060,0
20230622,122900,8190925,2060,2060,2060,2060,0
20230622,122800,8190925,2060,2060,2060,2060,0
20230622,122700,8190925,2060,2060,2060,2060,0
20230622,122600,8190925,2060,2060,2060,2060,0
20230622,122500,8190925,2060,2060,2060,2060,0
20230622,122400,8190925,2060,2060,2060,2060,0
20230622,122300,8190925,2060,2060,2060,2060,0
20230622,122200,8190925,2060,2060,2060,2060,0
20230622,122100,8190925,2060,2060,2060,2060,0
20230622,122000,8190925,2060,2060,2060,2060,0
20230622,121900,8190925,2060,2060,2060,2060,0
20230622,121800,8190925,2060,2060,2060,2060,0
20230622,121700,8190925,2060,2060,2060,2060,0
20230622,121600,8190925,2060,2060,2060,2060,0
20230622,121500,8190925,2060,2060,2060,2060,0
20230622,121400,8190925,2060,2060,2060,2060,0
20230622,121300,8190925,2060,2060,2060,2060,2000
20230622,121200,4070925,2060,2060,2060,2060,0
20230622,121100,4070925,2060,2060,2060,2060,0
20230622,121000,4070925,2060,2060,2060,2060,0
20230622,120900,4070925,2060,2060,2060,2060,0
20230622,120800,4070925,2060,2060,2060,2060,0
20230622,120700,4070925,2060,2060,2060,2060,0
20230622,120600,4070925,2060,2060,2060,2060,0
20230622,120500,4070925,2060,2060,2060,2060,0
20230622,120400,4070925,2060,2060,2060,2060,0
20230622,120300,4070925,2060,2060,2060,2060,0
20230622,120200,4070925,2060,2060,2060,2060,0
20230622,120100,4070925,2060,2060,2060,2060,0
20230622,120000,4070925,2060,2060,2060,2060,0
20230622,115900,4070925,2060,2060,2060,2060,0
20230622,115800,4070925,2060,2060,2060,2060,0
20230622,115700,4070925,2060,2060,2060,2060,0
20230622,115600,4070925,2060,2060,2060,2060,0
20230622,115500,4070925,2060,2060,2060,2060,0
20230622,115400,4070925,2060,2060,2060,2060,0
20230622,115300,4070925,2060,2060,2060,2060,0
20230622,115200,4070925,2060,2060,2060,2060,0
20230622,115100,4070925,2060,2060,2060,2060,0
20230622,115000,4070925,2060,2060,2060,2060,0
20230622,114900,4070925,2060,2060,2060,2060,0
20230622,114800,4070925,2060,2060,2060,2060,0
20230622,114700,4070925,2060,2060,2060,2060,0
20230622,114600,4070925,2060,2060,2060,2060,0
20230622,114500,4070925,2060,2060,2060,2060,0
20230622,114400,4070925,2060,2060,2060,2060,0
20230622,114300,4070925,2060,2060,2060,2060,0
20230622,114200,4070925,2060,2060,2060,2060,0
20230622,114100,4070925,2060,2060,2060,2060,0
20230622,114000,4070925,2060,2060,2060,2060,0
20230622,113900,4070925,2060,2060,2060,2060,0
20230622,113800,4070925,2060,2060,2060,2060,0
20230622,113700,4070925,2060,2060,2060,2060,0
20230622,113600,4070925,2060,2060,2060,2060,0
20230622,113500,4070925,2060,2060,2060,2060,0
20230622,113400,4070925,2060,2060,2060,2060,0
20230622,113300,4070925,2060,2060,2060,2060,0
20230622,113200,4070925,2060,2060,2060,2060,0
20230622,113100,4070925,2060,2060,2060,2060,0
20230622,113000,4070925,2060,2060,2060,2060,0
20230622,112900,4070925,2060,2060,2060,2060,0
20230622,112800,4070925,2060,2060,2060,2060,0
20230622,112700,4070925,2060,2060,2060,2060,0
20230622,112600,4070925,2060,2060,2060,2060,0
20230622,112500,4070925,2060,2060,2060,2060,0
20230622,112400,4070925,2060,2060,2060,2060,0
20230622,112300,4070925,2060,2060,2060,2060,0
20230622,112200,4070925,2060,2060,2060,2060,0
20230622,112100,4070925,2060,2060,2060,2060,0
20230622,112000,4070925,2060,2060,2060,2060,0
20230622,111900,4070925,2060,2060,2060,2060,0
20230622,111800,4070925,2060,2060,2060,2060,0
20230622,111700,4070925,2060,2060,2060,2060,0
20230622,111600,4070925,2060,2060,2060,2060,0
20230622,111500,4070925,2060,2060,2060,2060,0
20230622,111400,4070925,2060,2060,2060,2060,0
20230622,111300,4070925,2060,2060,2060,2060,0
20230622,111200,4070925,2060,2060,2060,2060,0
20230622,111100,4070925,2060,2060,2060,2060,0
20230622,111000,4070925,2060,2060,2060,2060,0
20230622,110900,4070925,2060,2060,2060,2060,0
20230622,110800,4070925,2060,2060,2060,2060,0
20230622,110700,4070925,2060,2060,2060,2060,0
20230622,110600,4070925,2060,2060,2060,2060,0
20230622,110500,4070925,2060,2060,2060,2060,0
20230622,110400,4070925,2060,2060,2060,2060,0
20230622,110300,4070925,2060,2060,2060,2060,0
20230622,110200,4070925,2060,2060,2060,2060,0
20230622,110100,4070925,2060,2060,2060,2060,0
20230622,110000,4070925,2060,2060,2060,2060,0
20230622,105900,4070925,2060,2060,2060,2060,0
20230622,105800,4070925,2060,2060,2060,2060,0
20230622,105700,4070925,2060,2060,2060,2060,0
20230622,105600,4070925,2060,2060,2060,2060,0
20230622,105500,4070925,2060,2060,2060,2060,0
20230622,105400,4070925,2060,2060,2060,2060,0
20230622,105300,4070925,2060,2060,2060,2060,0
20230622,105200,4070925,2060,2060,2060,2060,0
20230622,105100,4070925,2060,2060,2060,2060,0
20230622,105000,4070925,2060,2060,2060,2060,0
20230622,104900,4070925,2060,2060,2060,2060,0
20230622,104800,4070925,2060,2060,2060,2060,0
20230622,104700,4070925,2060,2060,2060,2060,0
20230622,104600,4070925,2060,2060,2060,2060,0
20230622,104500,4070925,2060,2060,2060,2060,0
20230622,104400,4070925,2060,2060,2060,2060,0
20230622,104300,4070925,2060,2060,2060,2060,0
20230622,104200,4070925,2060,2060,2060,2060,0
20230622,104100,4070925,2060,2060,2060,2060,0
20230622,104000,4070925,2060,2060,2060,2060,0
20230622,103900,4070925,2060,2060,2060,2060,0
20230622,103800,4070925,2060,2060,2060,2060,0
20230622,103700,4070925,2060,2060,2060,2060,0
20230622,103600,4070925,2060,2060,2060,2060,0
20230622,103500,4070925,2060,2060,2060,2060,0
20230622,103400,4070925,2060,2060,2060,2060,0
20230622,103300,4070925,2060,2060,2060,2060,0
20230622,103200,4070925,2060,2060,2060,2060,0
20230622,103100,4070925,2060,2060,2060,2060,0
20230622,103000,4070925,2060,2060,2060,2060,0
20230622,102900,4070925,2060,2060,2060,2060,0
20230622,102800,4070925,2060,2060,2060,2060,0
20230622,102700,4070925,2060,2060,2060,2060,0
20230622,102600,4070925,2060,2060,2060,2060,0
20230622,102500,4070925,2060,2060,2060,2060,0
20230622,102400,4070925,2060,2060,2060,2060,0
20230622,102300,4070925,2060,2060,2060,2060,0
20230622,102200,4070925,2060,2060,2060,2060,0
20230622,102100,4070925,2060,2060,2060,2060,0
20230622,102000,4070925,2060,2060,2060,2060,0
20230622,101900,4070925,2060,2060,2060,2060,0
20230622,101800,4070925,2060,2060,2060,2060,0
20230622,101700,4070925,2060,2060,2060,2060,0
20230622,101600,4070925,2060,2060,2060,2060,0
20230622,101500,4070925,2060,2060,2060,2060,0
20230622,101400,4070925,2060,2060,2060,2060,0
20230622,101300,4070925,2060,2060,2060,2060,0
20230622,101200,4070925,2060,2060,2060,2060,0
20230622,101100,4070925,2060,2060,2060,2060,0
20230622,101000,4070925,2060,2060,2060,2060,0
20230622,100900,4070925,2060,2060,2060,2060,0
20230622,100800,4070925,2060,2060,2060,2060,0
20230622,100700,4070925,2060,2060,2060,2060,0
20230622,100600,4070925,2060,2060,2060,2060,0
20230622,100500,4070925,2060,2060,2060,2060,0
20230622,100400,4070925,2060,2060,2060,2060,0
20230622,100300,4070925,2060,2060,2060,2060,0
20230622,100200,4070925,2060,2060,2060,2060,0
20230622,100100,4070925,2060,2060,2060,2060,0
20230622,100000,4070925,2060,2060,2060,2060,0
20230622,095900,4070925,2060,2060,2060,2060,0
20230622,095800,4070925,2060,2060,2060,2060,0
20230622,095700,4070925,2060,2060,2060,2060,0
20230622,095600,4070925,2060,2060,2060,2060,0
20230622,095500,4070925,2060,2060,2060,2060,0
20230622,095400,4070925,2060,2060,2060,2060,0
20230622,095300,4070925,2060,2060,2060,2060,0
20230622,095200,4070925,2060,2060,2060,2060,0
20230622,095100,4070925,2060,2060,2060,2060,40
20230622,095000,3988525,2060,2060,2060,2060,800
20230622,094900,2340525,2065,2065,2065,2065,0
20230622,094800,2340525,2065,2065,2065,2065,0
20230622,094700,2340525,2065,2065,2065,2065,0
20230622,094600,2340525,2065,2065,2065,2065,0
20230622,094500,2340525,2065,2065,2065,2065,0
20230622,094400,2340525,2065,2065,2065,2065,0
20230622,094300,2340525,2065,2065,2065,2065,0
20230622,094200,2340525,2065,2065,2065,2065,0
20230622,094100,2340525,2065,2065,2065,2065,0
20230622,094000,2340525,2065,2065,2065,2065,0
20230622,093900,2340525,2065,2065,2065,2065,484
20230622,093800,1341065,2065,2065,2065,2065,0
20230622,093700,1341065,2065,2065,2065,2065,0
20230622,093600,1341065,2065,2065,2065,2065,0
20230622,093500,1341065,2065,2065,2065,2065,1
20230622,093400,1339000,2060,2060,2060,2060,0
20230622,093300,1339000,2060,2060,2060,2060,0
20230622,093200,1339000,2060,2060,2060,2060,600
20230622,093100,103000,2060,2060,2060,2060,50
20230622,093000,0,2065,2065,2065,2065,0
20230622,092900,0,2065,2065,2065,2065,0
20230622,092800,0,2065,2065,2065,2065,0
20230622,092700,0,2065,2065,2065,2065,0
20230622,092600,0,2065,2065,2065,2065,0
20230622,092500,0,2065,2065,2065,2065,0
20230622,092400,0,2065,2065,2065,2065,0
20230622,092300,0,2065,2065,2065,2065,0
20230622,092200,0,2065,2065,2065,2065,0
20230622,092100,0,2065,2065,2065,2065,0
20230622,092000,0,2065,2065,2065,2065,0
20230622,091900,0,2065,2065,2065,2065,0
20230622,091800,0,2065,2065,2065,2065,0
20230622,091700,0,2065,2065,2065,2065,0
20230622,091600,0,2065,2065,2065,2065,0
20230622,091500,0,2065,2065,2065,2065,0
20230622,091400,0,2065,2065,2065,2065,0
20230622,091300,0,2065,2065,2065,2065,0
20230622,091200,0,2065,2065,2065,2065,0
20230622,091100,0,2065,2065,2065,2065,0
20230622,091000,0,2065,2065,2065,2065,0
20230622,090900,0,2065,2065,2065,2065,0
20230622,090800,0,2065,2065,2065,2065,0
20230622,090700,0,2065,2065,2065,2065,0
20230622,090600,0,2065,2065,2065,2065,0
20230622,090500,0,2065,2065,2065,2065,0
20230622,090400,0,2065,2065,2065,2065,0
20230622,090300,0,2065,2065,2065,2065,0
20230622,090200,0,2065,2065,2065,2065,0
20230622,090100,0,2065,2065,2065,2065,0
20230622,090000,0,2065,2065,2065,2065,0