KissMeData/445360/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,214200,1828070,2135,2135,2135,2135,307
20230609,214100,1828070,2135,2135,2135,2135,0
20230609,214000,1828070,2135,2135,2135,2135,0
20230609,213900,1828070,2135,2135,2135,2135,0
20230609,213800,1828070,2135,2135,2135,2135,0
20230609,213700,1828070,2135,2135,2135,2135,0
20230609,213600,1828070,2135,2135,2135,2135,0
20230609,213500,1828070,2135,2135,2135,2135,0
20230609,213400,1828070,2135,2135,2135,2135,0
20230609,213300,1828070,2135,2135,2135,2135,0
20230609,213200,1828070,2135,2135,2135,2135,0
20230609,213100,1828070,2135,2135,2135,2135,0
20230609,213000,1828070,2135,2135,2135,2135,0
20230609,212900,1828070,2135,2135,2135,2135,0
20230609,212800,1828070,2135,2135,2135,2135,0
20230609,212700,1828070,2135,2135,2135,2135,0
20230609,212600,1828070,2135,2135,2135,2135,0
20230609,212500,1828070,2135,2135,2135,2135,0
20230609,212400,1828070,2135,2135,2135,2135,0
20230609,212300,1828070,2135,2135,2135,2135,0
20230609,212200,1828070,2135,2135,2135,2135,0
20230609,212100,1828070,2135,2135,2135,2135,0
20230609,212000,1828070,2135,2135,2135,2135,0
20230609,211900,1828070,2135,2135,2135,2135,0
20230609,211800,1828070,2135,2135,2135,2135,0
20230609,211700,1828070,2135,2135,2135,2135,0
20230609,211600,1828070,2135,2135,2135,2135,0
20230609,211500,1828070,2135,2135,2135,2135,0
20230609,211400,1828070,2135,2135,2135,2135,0
20230609,211300,1828070,2135,2135,2135,2135,0
20230609,211200,1828070,2135,2135,2135,2135,307
20230609,211100,1828070,2135,2135,2135,2135,0
20230609,211000,1828070,2135,2135,2135,2135,0
20230609,210900,1828070,2135,2135,2135,2135,0
20230609,210800,1828070,2135,2135,2135,2135,0
20230609,210700,1828070,2135,2135,2135,2135,0
20230609,210600,1828070,2135,2135,2135,2135,0
20230609,210500,1828070,2135,2135,2135,2135,0
20230609,210400,1828070,2135,2135,2135,2135,0
20230609,210300,1828070,2135,2135,2135,2135,0
20230609,210200,1828070,2135,2135,2135,2135,0
20230609,210100,1828070,2135,2135,2135,2135,0
20230609,210000,1828070,2135,2135,2135,2135,0
20230609,205900,1828070,2135,2135,2135,2135,0
20230609,205800,1828070,2135,2135,2135,2135,0
20230609,205700,1828070,2135,2135,2135,2135,0
20230609,205600,1828070,2135,2135,2135,2135,0
20230609,205500,1828070,2135,2135,2135,2135,0
20230609,205400,1828070,2135,2135,2135,2135,0
20230609,205300,1828070,2135,2135,2135,2135,0
20230609,205200,1828070,2135,2135,2135,2135,0
20230609,205100,1828070,2135,2135,2135,2135,0
20230609,205000,1828070,2135,2135,2135,2135,0
20230609,204900,1828070,2135,2135,2135,2135,0
20230609,204800,1828070,2135,2135,2135,2135,0
20230609,204700,1828070,2135,2135,2135,2135,0
20230609,204600,1828070,2135,2135,2135,2135,0
20230609,204500,1828070,2135,2135,2135,2135,0
20230609,204400,1828070,2135,2135,2135,2135,0
20230609,204300,1828070,2135,2135,2135,2135,0
20230609,204200,1828070,2135,2135,2135,2135,307
20230609,204100,1828070,2135,2135,2135,2135,0
20230609,204000,1828070,2135,2135,2135,2135,0
20230609,203900,1828070,2135,2135,2135,2135,0
20230609,203800,1828070,2135,2135,2135,2135,0
20230609,203700,1828070,2135,2135,2135,2135,0
20230609,203600,1828070,2135,2135,2135,2135,0
20230609,203500,1828070,2135,2135,2135,2135,0
20230609,203400,1828070,2135,2135,2135,2135,0
20230609,203300,1828070,2135,2135,2135,2135,0
20230609,203200,1828070,2135,2135,2135,2135,0
20230609,203100,1828070,2135,2135,2135,2135,0
20230609,203000,1828070,2135,2135,2135,2135,0
20230609,202900,1828070,2135,2135,2135,2135,0
20230609,202800,1828070,2135,2135,2135,2135,0
20230609,202700,1828070,2135,2135,2135,2135,0
20230609,202600,1828070,2135,2135,2135,2135,0
20230609,202500,1828070,2135,2135,2135,2135,0
20230609,202400,1828070,2135,2135,2135,2135,0
20230609,202300,1828070,2135,2135,2135,2135,0
20230609,202200,1828070,2135,2135,2135,2135,0
20230609,202100,1828070,2135,2135,2135,2135,0
20230609,202000,1828070,2135,2135,2135,2135,0
20230609,201900,1828070,2135,2135,2135,2135,0
20230609,201800,1828070,2135,2135,2135,2135,0
20230609,201700,1828070,2135,2135,2135,2135,0
20230609,201600,1828070,2135,2135,2135,2135,0
20230609,201500,1828070,2135,2135,2135,2135,0
20230609,201400,1828070,2135,2135,2135,2135,0
20230609,201300,1828070,2135,2135,2135,2135,0
20230609,201200,1828070,2135,2135,2135,2135,307
20230609,201100,1828070,2135,2135,2135,2135,0
20230609,201000,1828070,2135,2135,2135,2135,0
20230609,200900,1828070,2135,2135,2135,2135,0
20230609,200800,1828070,2135,2135,2135,2135,0
20230609,200700,1828070,2135,2135,2135,2135,0
20230609,200600,1828070,2135,2135,2135,2135,0
20230609,200500,1828070,2135,2135,2135,2135,0
20230609,200400,1828070,2135,2135,2135,2135,0
20230609,200300,1828070,2135,2135,2135,2135,0
20230609,200200,1828070,2135,2135,2135,2135,0
20230609,200100,1828070,2135,2135,2135,2135,0
20230609,200000,1828070,2135,2135,2135,2135,0
20230609,195900,1828070,2135,2135,2135,2135,0
20230609,195800,1828070,2135,2135,2135,2135,0
20230609,195700,1828070,2135,2135,2135,2135,0
20230609,195600,1828070,2135,2135,2135,2135,0
20230609,195500,1828070,2135,2135,2135,2135,0
20230609,195400,1828070,2135,2135,2135,2135,0
20230609,195300,1828070,2135,2135,2135,2135,0
20230609,195200,1828070,2135,2135,2135,2135,0
20230609,195100,1828070,2135,2135,2135,2135,0
20230609,195000,1828070,2135,2135,2135,2135,0
20230609,194900,1828070,2135,2135,2135,2135,0
20230609,194800,1828070,2135,2135,2135,2135,0
20230609,194700,1828070,2135,2135,2135,2135,0
20230609,194600,1828070,2135,2135,2135,2135,0
20230609,194500,1828070,2135,2135,2135,2135,0
20230609,194400,1828070,2135,2135,2135,2135,0
20230609,194300,1828070,2135,2135,2135,2135,0
20230609,194200,1828070,2135,2135,2135,2135,307
20230609,194100,1828070,2135,2135,2135,2135,0
20230609,194000,1828070,2135,2135,2135,2135,0
20230609,193900,1828070,2135,2135,2135,2135,0
20230609,193800,1828070,2135,2135,2135,2135,0
20230609,193700,1828070,2135,2135,2135,2135,0
20230609,193600,1828070,2135,2135,2135,2135,0
20230609,193500,1828070,2135,2135,2135,2135,0
20230609,193400,1828070,2135,2135,2135,2135,0
20230609,193300,1828070,2135,2135,2135,2135,0
20230609,193200,1828070,2135,2135,2135,2135,0
20230609,193100,1828070,2135,2135,2135,2135,0
20230609,193000,1828070,2135,2135,2135,2135,0
20230609,192900,1828070,2135,2135,2135,2135,0
20230609,192800,1828070,2135,2135,2135,2135,0
20230609,192700,1828070,2135,2135,2135,2135,0
20230609,192600,1828070,2135,2135,2135,2135,0
20230609,192500,1828070,2135,2135,2135,2135,0
20230609,192400,1828070,2135,2135,2135,2135,0
20230609,192300,1828070,2135,2135,2135,2135,0
20230609,192200,1828070,2135,2135,2135,2135,0
20230609,192100,1828070,2135,2135,2135,2135,0
20230609,192000,1828070,2135,2135,2135,2135,0
20230609,191900,1828070,2135,2135,2135,2135,0
20230609,191800,1828070,2135,2135,2135,2135,0
20230609,191700,1828070,2135,2135,2135,2135,0
20230609,191600,1828070,2135,2135,2135,2135,0
20230609,191500,1828070,2135,2135,2135,2135,0
20230609,191400,1828070,2135,2135,2135,2135,0
20230609,191300,1828070,2135,2135,2135,2135,0
20230609,191200,1828070,2135,2135,2135,2135,307
20230609,191100,1828070,2135,2135,2135,2135,0
20230609,191000,1828070,2135,2135,2135,2135,0
20230609,190900,1828070,2135,2135,2135,2135,0
20230609,190800,1828070,2135,2135,2135,2135,0
20230609,190700,1828070,2135,2135,2135,2135,0
20230609,190600,1828070,2135,2135,2135,2135,0
20230609,190500,1828070,2135,2135,2135,2135,0
20230609,190400,1828070,2135,2135,2135,2135,0
20230609,190300,1828070,2135,2135,2135,2135,0
20230609,190200,1828070,2135,2135,2135,2135,0
20230609,190100,1828070,2135,2135,2135,2135,0
20230609,190000,1828070,2135,2135,2135,2135,0
20230609,185900,1828070,2135,2135,2135,2135,0
20230609,185800,1828070,2135,2135,2135,2135,0
20230609,185700,1828070,2135,2135,2135,2135,0
20230609,185600,1828070,2135,2135,2135,2135,0
20230609,185500,1828070,2135,2135,2135,2135,0
20230609,185400,1828070,2135,2135,2135,2135,0
20230609,185300,1828070,2135,2135,2135,2135,0
20230609,185200,1828070,2135,2135,2135,2135,0
20230609,185100,1828070,2135,2135,2135,2135,0
20230609,185000,1828070,2135,2135,2135,2135,0
20230609,184900,1828070,2135,2135,2135,2135,0
20230609,184800,1828070,2135,2135,2135,2135,0
20230609,184700,1828070,2135,2135,2135,2135,0
20230609,184600,1828070,2135,2135,2135,2135,0
20230609,184500,1828070,2135,2135,2135,2135,0
20230609,184400,1828070,2135,2135,2135,2135,0
20230609,184300,1828070,2135,2135,2135,2135,0
20230609,184200,1828070,2135,2135,2135,2135,307
20230609,184100,1828070,2135,2135,2135,2135,0
20230609,184000,1828070,2135,2135,2135,2135,0
20230609,183900,1828070,2135,2135,2135,2135,0
20230609,183800,1828070,2135,2135,2135,2135,0
20230609,183700,1828070,2135,2135,2135,2135,0
20230609,183600,1828070,2135,2135,2135,2135,0
20230609,183500,1828070,2135,2135,2135,2135,0
20230609,183400,1828070,2135,2135,2135,2135,0
20230609,183300,1828070,2135,2135,2135,2135,0
20230609,183200,1828070,2135,2135,2135,2135,0
20230609,183100,1828070,2135,2135,2135,2135,0
20230609,183000,1828070,2135,2135,2135,2135,0
20230609,182900,1828070,2135,2135,2135,2135,0
20230609,182800,1828070,2135,2135,2135,2135,0
20230609,182700,1828070,2135,2135,2135,2135,0
20230609,182600,1828070,2135,2135,2135,2135,0
20230609,182500,1828070,2135,2135,2135,2135,0
20230609,182400,1828070,2135,2135,2135,2135,0
20230609,182300,1828070,2135,2135,2135,2135,0
20230609,182200,1828070,2135,2135,2135,2135,0
20230609,182100,1828070,2135,2135,2135,2135,0
20230609,182000,1828070,2135,2135,2135,2135,0
20230609,181900,1828070,2135,2135,2135,2135,0
20230609,181800,1828070,2135,2135,2135,2135,0
20230609,181700,1828070,2135,2135,2135,2135,0
20230609,181600,1828070,2135,2135,2135,2135,0
20230609,181500,1828070,2135,2135,2135,2135,0
20230609,181400,1828070,2135,2135,2135,2135,0
20230609,181300,1828070,2135,2135,2135,2135,0
20230609,181200,1828070,2135,2135,2135,2135,307
20230609,181100,1828070,2135,2135,2135,2135,0
20230609,181000,1828070,2135,2135,2135,2135,0
20230609,180900,1828070,2135,2135,2135,2135,0
20230609,180800,1828070,2135,2135,2135,2135,0
20230609,180700,1828070,2135,2135,2135,2135,0
20230609,180600,1828070,2135,2135,2135,2135,0
20230609,180500,1828070,2135,2135,2135,2135,0
20230609,180400,1828070,2135,2135,2135,2135,0
20230609,180300,1828070,2135,2135,2135,2135,0
20230609,180200,1828070,2135,2135,2135,2135,0
20230609,180100,1828070,2135,2135,2135,2135,0
20230609,180000,1828070,2135,2135,2135,2135,0
20230609,175900,1828070,2135,2135,2135,2135,0
20230609,175800,1828070,2135,2135,2135,2135,0
20230609,175700,1828070,2135,2135,2135,2135,0
20230609,175600,1828070,2135,2135,2135,2135,0
20230609,175500,1828070,2135,2135,2135,2135,0
20230609,175400,1828070,2135,2135,2135,2135,0
20230609,175300,1828070,2135,2135,2135,2135,0
20230609,175200,1828070,2135,2135,2135,2135,0
20230609,175100,1828070,2135,2135,2135,2135,0
20230609,175000,1828070,2135,2135,2135,2135,0
20230609,174900,1828070,2135,2135,2135,2135,0
20230609,174800,1828070,2135,2135,2135,2135,0
20230609,174700,1828070,2135,2135,2135,2135,0
20230609,174600,1828070,2135,2135,2135,2135,0
20230609,174500,1828070,2135,2135,2135,2135,0
20230609,174400,1828070,2135,2135,2135,2135,0
20230609,174300,1828070,2135,2135,2135,2135,0
20230609,174200,1828070,2135,2135,2135,2135,307
20230609,174100,1828070,2135,2135,2135,2135,0
20230609,174000,1828070,2135,2135,2135,2135,0
20230609,173900,1828070,2135,2135,2135,2135,0
20230609,173800,1828070,2135,2135,2135,2135,0
20230609,173700,1828070,2135,2135,2135,2135,0
20230609,173600,1828070,2135,2135,2135,2135,0
20230609,173500,1828070,2135,2135,2135,2135,0
20230609,173400,1828070,2135,2135,2135,2135,0
20230609,173300,1828070,2135,2135,2135,2135,0
20230609,173200,1828070,2135,2135,2135,2135,0
20230609,173100,1828070,2135,2135,2135,2135,0
20230609,173000,1828070,2135,2135,2135,2135,0
20230609,172900,1828070,2135,2135,2135,2135,0
20230609,172800,1828070,2135,2135,2135,2135,0
20230609,172700,1828070,2135,2135,2135,2135,0
20230609,172600,1828070,2135,2135,2135,2135,0
20230609,172500,1828070,2135,2135,2135,2135,0
20230609,172400,1828070,2135,2135,2135,2135,0
20230609,172300,1828070,2135,2135,2135,2135,0
20230609,172200,1828070,2135,2135,2135,2135,0
20230609,172100,1828070,2135,2135,2135,2135,0
20230609,172000,1828070,2135,2135,2135,2135,0
20230609,171900,1828070,2135,2135,2135,2135,0
20230609,171800,1828070,2135,2135,2135,2135,0
20230609,171700,1828070,2135,2135,2135,2135,0
20230609,171600,1828070,2135,2135,2135,2135,0
20230609,171500,1828070,2135,2135,2135,2135,0
20230609,171400,1828070,2135,2135,2135,2135,0
20230609,171300,1828070,2135,2135,2135,2135,0
20230609,171200,1828070,2135,2135,2135,2135,307
20230609,171100,1828070,2135,2135,2135,2135,0
20230609,171000,1828070,2135,2135,2135,2135,0
20230609,170900,1828070,2135,2135,2135,2135,0
20230609,170800,1828070,2135,2135,2135,2135,0
20230609,170700,1828070,2135,2135,2135,2135,0
20230609,170600,1828070,2135,2135,2135,2135,0
20230609,170500,1828070,2135,2135,2135,2135,0
20230609,170400,1828070,2135,2135,2135,2135,0
20230609,170300,1828070,2135,2135,2135,2135,0
20230609,170200,1828070,2135,2135,2135,2135,0
20230609,170100,1828070,2135,2135,2135,2135,0
20230609,170000,1828070,2135,2135,2135,2135,0
20230609,165900,1828070,2135,2135,2135,2135,0
20230609,165800,1828070,2135,2135,2135,2135,0
20230609,165700,1828070,2135,2135,2135,2135,0
20230609,165600,1828070,2135,2135,2135,2135,0
20230609,165500,1828070,2135,2135,2135,2135,0
20230609,165400,1828070,2135,2135,2135,2135,0
20230609,165300,1828070,2135,2135,2135,2135,0
20230609,165200,1828070,2135,2135,2135,2135,0
20230609,165100,1828070,2135,2135,2135,2135,0
20230609,165000,1828070,2135,2135,2135,2135,0
20230609,164900,1828070,2135,2135,2135,2135,0
20230609,164800,1828070,2135,2135,2135,2135,0
20230609,164700,1828070,2135,2135,2135,2135,0
20230609,164600,1828070,2135,2135,2135,2135,0
20230609,164500,1828070,2135,2135,2135,2135,0
20230609,164400,1828070,2135,2135,2135,2135,0
20230609,164300,1828070,2135,2135,2135,2135,0
20230609,164200,1828070,2135,2135,2135,2135,307
20230609,164100,1828070,2135,2135,2135,2135,0
20230609,164000,1828070,2135,2135,2135,2135,0
20230609,163900,1828070,2135,2135,2135,2135,0
20230609,163800,1828070,2135,2135,2135,2135,0
20230609,163700,1828070,2135,2135,2135,2135,0
20230609,163600,1828070,2135,2135,2135,2135,0
20230609,163500,1828070,2135,2135,2135,2135,0
20230609,163400,1828070,2135,2135,2135,2135,0
20230609,163300,1828070,2135,2135,2135,2135,0
20230609,163200,1828070,2135,2135,2135,2135,0
20230609,163100,1828070,2135,2135,2135,2135,0
20230609,163000,1828070,2135,2135,2135,2135,0
20230609,162900,1828070,2135,2135,2135,2135,0
20230609,162800,1828070,2135,2135,2135,2135,0
20230609,162700,1828070,2135,2135,2135,2135,0
20230609,162600,1828070,2135,2135,2135,2135,0
20230609,162500,1828070,2135,2135,2135,2135,0
20230609,162400,1828070,2135,2135,2135,2135,0
20230609,162300,1828070,2135,2135,2135,2135,0
20230609,162200,1828070,2135,2135,2135,2135,0
20230609,162100,1828070,2135,2135,2135,2135,0
20230609,162000,1828070,2135,2135,2135,2135,0
20230609,161900,1828070,2135,2135,2135,2135,0
20230609,161800,1828070,2135,2135,2135,2135,0
20230609,161700,1828070,2135,2135,2135,2135,0
20230609,161600,1828070,2135,2135,2135,2135,0
20230609,161500,1828070,2135,2135,2135,2135,0
20230609,161400,1828070,2135,2135,2135,2135,0
20230609,161300,1828070,2135,2135,2135,2135,0
20230609,161200,1828070,2135,2135,2135,2135,307
20230609,161100,1828070,2135,2135,2135,2135,0
20230609,161000,1828070,2135,2135,2135,2135,0
20230609,160900,1828070,2135,2135,2135,2135,0
20230609,160800,1828070,2135,2135,2135,2135,0
20230609,160700,1828070,2135,2135,2135,2135,0
20230609,160600,1828070,2135,2135,2135,2135,0
20230609,160500,1828070,2135,2135,2135,2135,0
20230609,160400,1828070,2135,2135,2135,2135,0
20230609,160300,1828070,2135,2135,2135,2135,0
20230609,160200,1828070,2135,2135,2135,2135,0
20230609,160100,1828070,2135,2135,2135,2135,0
20230609,160000,1828070,2135,2135,2135,2135,0
20230609,155900,1828070,2135,2135,2135,2135,0
20230609,155800,1828070,2135,2135,2135,2135,0
20230609,155700,1828070,2135,2135,2135,2135,0
20230609,155600,1828070,2135,2135,2135,2135,0
20230609,155500,1828070,2135,2135,2135,2135,0
20230609,155400,1828070,2135,2135,2135,2135,0
20230609,155300,1828070,2135,2135,2135,2135,0
20230609,155200,1828070,2135,2135,2135,2135,0
20230609,155100,1828070,2135,2135,2135,2135,0
20230609,155000,1828070,2135,2135,2135,2135,0
20230609,154900,1828070,2135,2135,2135,2135,0
20230609,154800,1828070,2135,2135,2135,2135,0
20230609,154700,1828070,2135,2135,2135,2135,0
20230609,154600,1828070,2135,2135,2135,2135,0
20230609,154500,1828070,2135,2135,2135,2135,0
20230609,154400,1828070,2135,2135,2135,2135,0
20230609,154300,1828070,2135,2135,2135,2135,0
20230609,154200,1828070,2135,2135,2135,2135,307
20230609,154100,1828070,2135,2135,2135,2135,0
20230609,154000,1828070,2135,2135,2135,2135,0
20230609,153900,1828070,2135,2135,2135,2135,0
20230609,153800,1828070,2135,2135,2135,2135,0
20230609,153700,1828070,2135,2135,2135,2135,0
20230609,153600,1828070,2135,2135,2135,2135,0
20230609,153500,1828070,2135,2135,2135,2135,0
20230609,153400,1828070,2135,2135,2135,2135,0
20230609,153300,1828070,2135,2135,2135,2135,0
20230609,153200,1828070,2135,2135,2135,2135,0
20230609,153100,1828070,2135,2135,2135,2135,0
20230609,153000,1828070,2135,2135,2135,2135,307
20230609,152900,1172625,2130,2130,2130,2130,0
20230609,152800,1172625,2130,2130,2130,2130,0
20230609,152700,1172625,2130,2130,2130,2130,0
20230609,152600,1172625,2130,2130,2130,2130,0
20230609,152500,1172625,2130,2130,2130,2130,0
20230609,152400,1172625,2130,2130,2130,2130,0
20230609,152300,1172625,2130,2130,2130,2130,0
20230609,152200,1172625,2130,2130,2130,2130,0
20230609,152100,1172625,2130,2130,2130,2130,0
20230609,152000,1172625,2130,2130,2130,2130,0
20230609,151900,1172625,2130,2130,2130,2130,0
20230609,151800,1172625,2130,2130,2130,2130,0
20230609,151700,1172625,2130,2130,2130,2130,0
20230609,151600,1172625,2130,2130,2130,2130,0
20230609,151500,1172625,2130,2130,2130,2130,0
20230609,151400,1172625,2130,2130,2130,2130,0
20230609,151300,1172625,2130,2130,2130,2130,0
20230609,151200,1172625,2130,2130,2130,2130,0
20230609,151100,1172625,2130,2130,2130,2130,0
20230609,151000,1172625,2130,2130,2130,2130,0
20230609,150900,1172625,2130,2130,2130,2130,0
20230609,150800,1172625,2130,2130,2130,2130,0
20230609,150700,1172625,2130,2130,2130,2130,0
20230609,150600,1172625,2130,2130,2130,2130,0
20230609,150500,1172625,2130,2130,2130,2130,0
20230609,150400,1172625,2130,2130,2130,2130,0
20230609,150300,1172625,2130,2130,2130,2130,0
20230609,150200,1172625,2130,2130,2130,2130,0
20230609,150100,1172625,2130,2130,2130,2130,0
20230609,150000,1172625,2130,2130,2130,2130,0
20230609,145900,1172625,2130,2130,2130,2130,0
20230609,145800,1172625,2130,2130,2130,2130,0
20230609,145700,1172625,2130,2130,2130,2130,0
20230609,145600,1172625,2130,2130,2130,2130,0
20230609,145500,1172625,2130,2130,2130,2130,0
20230609,145400,1172625,2130,2130,2130,2130,0
20230609,145300,1172625,2130,2130,2130,2130,0
20230609,145200,1172625,2130,2130,2130,2130,0
20230609,145100,1172625,2130,2130,2130,2130,0
20230609,145000,1172625,2130,2130,2130,2130,0
20230609,144900,1172625,2130,2130,2130,2130,0
20230609,144800,1172625,2130,2130,2130,2130,0
20230609,144700,1172625,2130,2130,2130,2130,0
20230609,144600,1172625,2130,2130,2130,2130,0
20230609,144500,1172625,2130,2130,2130,2130,0
20230609,144400,1172625,2130,2130,2130,2130,0
20230609,144300,1172625,2130,2130,2130,2130,0
20230609,144200,1172625,2130,2130,2130,2130,0
20230609,144100,1172625,2130,2130,2130,2130,0
20230609,144000,1172625,2130,2130,2130,2130,0
20230609,143900,1172625,2130,2130,2130,2130,0
20230609,143800,1172625,2130,2130,2130,2130,0
20230609,143700,1172625,2130,2130,2130,2130,0
20230609,143600,1172625,2130,2130,2130,2130,0
20230609,143500,1172625,2130,2130,2130,2130,0
20230609,143400,1172625,2130,2130,2130,2130,0
20230609,143300,1172625,2130,2130,2130,2130,0
20230609,143200,1172625,2130,2130,2130,2130,0
20230609,143100,1172625,2130,2130,2130,2130,0
20230609,143000,1172625,2130,2130,2130,2130,0
20230609,142900,1172625,2130,2130,2130,2130,0
20230609,142800,1172625,2130,2130,2130,2130,0
20230609,142700,1172625,2130,2130,2130,2130,0
20230609,142600,1172625,2130,2130,2130,2130,0
20230609,142500,1172625,2130,2130,2130,2130,0
20230609,142400,1172625,2130,2130,2130,2130,0
20230609,142300,1172625,2130,2130,2130,2130,0
20230609,142200,1172625,2130,2130,2130,2130,0
20230609,142100,1172625,2130,2130,2130,2130,0
20230609,142000,1172625,2130,2130,2130,2130,0
20230609,141900,1172625,2130,2130,2130,2130,0
20230609,141800,1172625,2130,2130,2130,2130,0
20230609,141700,1172625,2130,2130,2130,2130,0
20230609,141600,1172625,2130,2130,2130,2130,0
20230609,141500,1172625,2130,2130,2130,2130,0
20230609,141400,1172625,2130,2130,2130,2130,0
20230609,141300,1172625,2130,2130,2130,2130,0
20230609,141200,1172625,2130,2130,2130,2130,0
20230609,141100,1172625,2130,2130,2130,2130,0
20230609,141000,1172625,2130,2130,2130,2130,0
20230609,140900,1172625,2130,2125,2130,2125,40
20230609,140800,1087615,2125,2125,2125,2125,0
20230609,140700,1087615,2125,2125,2125,2125,0
20230609,140600,1087615,2125,2125,2125,2125,0
20230609,140500,1087615,2125,2125,2125,2125,0
20230609,140400,1087615,2125,2125,2125,2125,0
20230609,140300,1087615,2125,2125,2125,2125,0
20230609,140200,1087615,2125,2125,2125,2125,0
20230609,140100,1087615,2125,2125,2125,2125,0
20230609,140000,1087615,2125,2125,2125,2125,0
20230609,135900,1087615,2125,2125,2125,2125,0
20230609,135800,1087615,2125,2125,2125,2125,0
20230609,135700,1087615,2125,2125,2125,2125,0
20230609,135600,1087615,2125,2125,2125,2125,0
20230609,135500,1087615,2125,2125,2125,2125,0
20230609,135400,1087615,2125,2125,2125,2125,0
20230609,135300,1087615,2125,2125,2125,2125,0
20230609,135200,1087615,2125,2125,2125,2125,0
20230609,135100,1087615,2125,2125,2125,2125,0
20230609,135000,1087615,2125,2125,2125,2125,0
20230609,134900,1087615,2125,2125,2125,2125,0
20230609,134800,1087615,2125,2125,2125,2125,0
20230609,134700,1087615,2125,2125,2125,2125,0
20230609,134600,1087615,2125,2125,2125,2125,0
20230609,134500,1087615,2125,2125,2125,2125,0
20230609,134400,1087615,2125,2125,2125,2125,0
20230609,134300,1087615,2125,2125,2125,2125,0
20230609,134200,1087615,2125,2125,2125,2125,0
20230609,134100,1087615,2125,2125,2125,2125,0
20230609,134000,1087615,2125,2125,2125,2125,0
20230609,133900,1087615,2125,2125,2125,2125,0
20230609,133800,1087615,2125,2120,2125,2120,500
20230609,133700,27565,2120,2120,2120,2120,0
20230609,133600,27565,2120,2120,2120,2120,0
20230609,133500,27565,2120,2120,2120,2120,0
20230609,133400,27565,2120,2120,2120,2120,0
20230609,133300,27565,2120,2120,2120,2120,0
20230609,133200,27565,2120,2120,2120,2120,0
20230609,133100,27565,2120,2120,2120,2120,0
20230609,133000,27565,2120,2120,2120,2120,0
20230609,132900,27565,2120,2120,2120,2120,0
20230609,132800,27565,2120,2120,2120,2120,0
20230609,132700,27565,2120,2120,2120,2120,0
20230609,132600,27565,2120,2120,2120,2120,0
20230609,132500,27565,2120,2120,2120,2120,0
20230609,132400,27565,2120,2120,2120,2120,0
20230609,132300,27565,2120,2115,2120,2115,11
20230609,132200,4250,2120,2120,2120,2120,0
20230609,132100,4250,2120,2120,2120,2120,0
20230609,132000,4250,2120,2120,2120,2120,0
20230609,131900,4250,2120,2120,2120,2120,0
20230609,131800,4250,2120,2120,2120,2120,0
20230609,131700,4250,2120,2120,2120,2120,0
20230609,131600,4250,2120,2120,2120,2120,0
20230609,131500,4250,2120,2120,2120,2120,0
20230609,131400,4250,2120,2120,2120,2120,0
20230609,131300,4250,2120,2120,2120,2120,0
20230609,131200,4250,2120,2120,2120,2120,0
20230609,131100,4250,2120,2120,2120,2120,1
20230609,131000,2130,2130,2130,2130,2130,0
20230609,130900,2130,2130,2130,2130,2130,0
20230609,130800,2130,2130,2130,2130,2130,0
20230609,130700,2130,2130,2130,2130,2130,0
20230609,130600,2130,2130,2130,2130,2130,0
20230609,130500,2130,2130,2130,2130,2130,0
20230609,130400,2130,2130,2130,2130,2130,0
20230609,130300,2130,2130,2130,2130,2130,0
20230609,130200,2130,2130,2130,2130,2130,0
20230609,130100,2130,2130,2130,2130,2130,0
20230609,130000,2130,2130,2130,2130,2130,0
20230609,125900,2130,2130,2130,2130,2130,0
20230609,125800,2130,2130,2130,2130,2130,0
20230609,125700,2130,2130,2130,2130,2130,0
20230609,125600,2130,2130,2130,2130,2130,0
20230609,125500,2130,2130,2130,2130,2130,0
20230609,125400,2130,2130,2130,2130,2130,0
20230609,125300,2130,2130,2130,2130,2130,0
20230609,125200,2130,2130,2130,2130,2130,0
20230609,125100,2130,2130,2130,2130,2130,0
20230609,125000,2130,2130,2130,2130,2130,0
20230609,124900,2130,2130,2130,2130,2130,0
20230609,124800,2130,2130,2130,2130,2130,0
20230609,124700,2130,2130,2130,2130,2130,0
20230609,124600,2130,2130,2130,2130,2130,0
20230609,124500,2130,2130,2130,2130,2130,0
20230609,124400,2130,2130,2130,2130,2130,0
20230609,124300,2130,2130,2130,2130,2130,0
20230609,124200,2130,2130,2130,2130,2130,0
20230609,124100,2130,2130,2130,2130,2130,0
20230609,124000,2130,2130,2130,2130,2130,0
20230609,123900,2130,2130,2130,2130,2130,0
20230609,123800,2130,2130,2130,2130,2130,0
20230609,123700,2130,2130,2130,2130,2130,0
20230609,123600,2130,2130,2130,2130,2130,0
20230609,123500,2130,2130,2130,2130,2130,0
20230609,123400,2130,2130,2130,2130,2130,0
20230609,123300,2130,2130,2130,2130,2130,0
20230609,123200,2130,2130,2130,2130,2130,0
20230609,123100,2130,2130,2130,2130,2130,0
20230609,123000,2130,2130,2130,2130,2130,0
20230609,122900,2130,2130,2130,2130,2130,0
20230609,122800,2130,2130,2130,2130,2130,0
20230609,122700,2130,2130,2130,2130,2130,0
20230609,122600,2130,2130,2130,2130,2130,0
20230609,122500,2130,2130,2130,2130,2130,0
20230609,122400,2130,2130,2130,2130,2130,0
20230609,122300,2130,2130,2130,2130,2130,0
20230609,122200,2130,2130,2130,2130,2130,0
20230609,122100,2130,2130,2130,2130,2130,0
20230609,122000,2130,2130,2130,2130,2130,0
20230609,121900,2130,2130,2130,2130,2130,0
20230609,121800,2130,2130,2130,2130,2130,0
20230609,121700,2130,2130,2130,2130,2130,0
20230609,121600,2130,2130,2130,2130,2130,0
20230609,121500,2130,2130,2130,2130,2130,0
20230609,121400,2130,2130,2130,2130,2130,0
20230609,121300,2130,2130,2130,2130,2130,0
20230609,121200,2130,2130,2130,2130,2130,0
20230609,121100,2130,2130,2130,2130,2130,0
20230609,121000,2130,2130,2130,2130,2130,0
20230609,120900,2130,2130,2130,2130,2130,0
20230609,120800,2130,2130,2130,2130,2130,0
20230609,120700,2130,2130,2130,2130,2130,0
20230609,120600,2130,2130,2130,2130,2130,0
20230609,120500,2130,2130,2130,2130,2130,0
20230609,120400,2130,2130,2130,2130,2130,0
20230609,120300,2130,2130,2130,2130,2130,0
20230609,120200,2130,2130,2130,2130,2130,0
20230609,120100,2130,2130,2130,2130,2130,0
20230609,120000,2130,2130,2130,2130,2130,0
20230609,115900,2130,2130,2130,2130,2130,0
20230609,115800,2130,2130,2130,2130,2130,0
20230609,115700,2130,2130,2130,2130,2130,0
20230609,115600,2130,2130,2130,2130,2130,0
20230609,115500,2130,2130,2130,2130,2130,0
20230609,115400,2130,2130,2130,2130,2130,0
20230609,115300,2130,2130,2130,2130,2130,0
20230609,115200,2130,2130,2130,2130,2130,0
20230609,115100,2130,2130,2130,2130,2130,0
20230609,115000,2130,2130,2130,2130,2130,0
20230609,114900,2130,2130,2130,2130,2130,0
20230609,114800,2130,2130,2130,2130,2130,0
20230609,114700,2130,2130,2130,2130,2130,0
20230609,114600,2130,2130,2130,2130,2130,0
20230609,114500,2130,2130,2130,2130,2130,0
20230609,114400,2130,2130,2130,2130,2130,0
20230609,114300,2130,2130,2130,2130,2130,0
20230609,114200,2130,2130,2130,2130,2130,0
20230609,114100,2130,2130,2130,2130,2130,0
20230609,114000,2130,2130,2130,2130,2130,0
20230609,113900,2130,2130,2130,2130,2130,0
20230609,113800,2130,2130,2130,2130,2130,0
20230609,113700,2130,2130,2130,2130,2130,0
20230609,113600,2130,2130,2130,2130,2130,0
20230609,113500,2130,2130,2130,2130,2130,0
20230609,113400,2130,2130,2130,2130,2130,0
20230609,113300,2130,2130,2130,2130,2130,0
20230609,113200,2130,2130,2130,2130,2130,0
20230609,113100,2130,2130,2130,2130,2130,0
20230609,113000,2130,2130,2130,2130,2130,0
20230609,112900,2130,2130,2130,2130,2130,0
20230609,112800,2130,2130,2130,2130,2130,0
20230609,112700,2130,2130,2130,2130,2130,0
20230609,112600,2130,2130,2130,2130,2130,0
20230609,112500,2130,2130,2130,2130,2130,0
20230609,112400,2130,2130,2130,2130,2130,0
20230609,112300,2130,2130,2130,2130,2130,0
20230609,112200,2130,2130,2130,2130,2130,0
20230609,112100,2130,2130,2130,2130,2130,0
20230609,112000,2130,2130,2130,2130,2130,0
20230609,111900,2130,2130,2130,2130,2130,0
20230609,111800,2130,2130,2130,2130,2130,0
20230609,111700,2130,2130,2130,2130,2130,0
20230609,111600,2130,2130,2130,2130,2130,0
20230609,111500,2130,2130,2130,2130,2130,0
20230609,111400,2130,2130,2130,2130,2130,0
20230609,111300,2130,2130,2130,2130,2130,0
20230609,111200,2130,2130,2130,2130,2130,0
20230609,111100,2130,2130,2130,2130,2130,0
20230609,111000,2130,2130,2130,2130,2130,0
20230609,110900,2130,2130,2130,2130,2130,0
20230609,110800,2130,2130,2130,2130,2130,0
20230609,110700,2130,2130,2130,2130,2130,0
20230609,110600,2130,2130,2130,2130,2130,0
20230609,110500,2130,2130,2130,2130,2130,0
20230609,110400,2130,2130,2130,2130,2130,0
20230609,110300,2130,2130,2130,2130,2130,0
20230609,110200,2130,2130,2130,2130,2130,0
20230609,110100,2130,2130,2130,2130,2130,0
20230609,110000,2130,2130,2130,2130,2130,0
20230609,105900,2130,2130,2130,2130,2130,0
20230609,105800,2130,2130,2130,2130,2130,0
20230609,105700,2130,2130,2130,2130,2130,0
20230609,105600,2130,2130,2130,2130,2130,0
20230609,105500,2130,2130,2130,2130,2130,0
20230609,105400,2130,2130,2130,2130,2130,0
20230609,105300,2130,2130,2130,2130,2130,0
20230609,105200,2130,2130,2130,2130,2130,0
20230609,105100,2130,2130,2130,2130,2130,0
20230609,105000,2130,2130,2130,2130,2130,0
20230609,104900,2130,2130,2130,2130,2130,0
20230609,104800,2130,2130,2130,2130,2130,0
20230609,104700,2130,2130,2130,2130,2130,0
20230609,104600,2130,2130,2130,2130,2130,0
20230609,104500,2130,2130,2130,2130,2130,0
20230609,104400,2130,2130,2130,2130,2130,0
20230609,104300,2130,2130,2130,2130,2130,0
20230609,104200,2130,2130,2130,2130,2130,0
20230609,104100,2130,2130,2130,2130,2130,0
20230609,104000,2130,2130,2130,2130,2130,0
20230609,103900,2130,2130,2130,2130,2130,0
20230609,103800,2130,2130,2130,2130,2130,0
20230609,103700,2130,2130,2130,2130,2130,0
20230609,103600,2130,2130,2130,2130,2130,0
20230609,103500,2130,2130,2130,2130,2130,0
20230609,103400,2130,2130,2130,2130,2130,0
20230609,103300,2130,2130,2130,2130,2130,0
20230609,103200,2130,2130,2130,2130,2130,0
20230609,103100,2130,2130,2130,2130,2130,0
20230609,103000,2130,2130,2130,2130,2130,0
20230609,102900,2130,2130,2130,2130,2130,0
20230609,102800,2130,2130,2130,2130,2130,0
20230609,102700,2130,2130,2130,2130,2130,0
20230609,102600,2130,2130,2130,2130,2130,0
20230609,102500,2130,2130,2130,2130,2130,0
20230609,102400,2130,2130,2130,2130,2130,0
20230609,102300,2130,2130,2130,2130,2130,0
20230609,102200,2130,2130,2130,2130,2130,0
20230609,102100,2130,2130,2130,2130,2130,0
20230609,102000,2130,2130,2130,2130,2130,0
20230609,101900,2130,2130,2130,2130,2130,0
20230609,101800,2130,2130,2130,2130,2130,0
20230609,101700,2130,2130,2130,2130,2130,0
20230609,101600,2130,2130,2130,2130,2130,0
20230609,101500,2130,2130,2130,2130,2130,0
20230609,101400,2130,2130,2130,2130,2130,0
20230609,101300,2130,2130,2130,2130,2130,0
20230609,101200,2130,2130,2130,2130,2130,0
20230609,101100,2130,2130,2130,2130,2130,0
20230609,101000,2130,2130,2130,2130,2130,0
20230609,100900,2130,2130,2130,2130,2130,0
20230609,100800,2130,2130,2130,2130,2130,0
20230609,100700,2130,2130,2130,2130,2130,0
20230609,100600,2130,2130,2130,2130,2130,0
20230609,100500,2130,2130,2130,2130,2130,0
20230609,100400,2130,2130,2130,2130,2130,0
20230609,100300,2130,2130,2130,2130,2130,0
20230609,100200,2130,2130,2130,2130,2130,0
20230609,100100,2130,2130,2130,2130,2130,0
20230609,100000,2130,2130,2130,2130,2130,0
20230609,095900,2130,2130,2130,2130,2130,0
20230609,095800,2130,2130,2130,2130,2130,0
20230609,095700,2130,2130,2130,2130,2130,0
20230609,095600,2130,2130,2130,2130,2130,0
20230609,095500,2130,2130,2130,2130,2130,0
20230609,095400,2130,2130,2130,2130,2130,0
20230609,095300,2130,2130,2130,2130,2130,0
20230609,095200,2130,2130,2130,2130,2130,0
20230609,095100,2130,2130,2130,2130,2130,0
20230609,095000,2130,2130,2130,2130,2130,0
20230609,094900,2130,2130,2130,2130,2130,0
20230609,094800,2130,2130,2130,2130,2130,0
20230609,094700,2130,2130,2130,2130,2130,0
20230609,094600,2130,2130,2130,2130,2130,0
20230609,094500,2130,2130,2130,2130,2130,0
20230609,094400,2130,2130,2130,2130,2130,0
20230609,094300,2130,2130,2130,2130,2130,0
20230609,094200,2130,2130,2130,2130,2130,0
20230609,094100,2130,2130,2130,2130,2130,0
20230609,094000,2130,2130,2130,2130,2130,0
20230609,093900,2130,2130,2130,2130,2130,0
20230609,093800,2130,2130,2130,2130,2130,0
20230609,093700,2130,2130,2130,2130,2130,0
20230609,093600,2130,2130,2130,2130,2130,0
20230609,093500,2130,2130,2130,2130,2130,0
20230609,093400,2130,2130,2130,2130,2130,0
20230609,093300,2130,2130,2130,2130,2130,0
20230609,093200,2130,2130,2130,2130,2130,0
20230609,093100,2130,2130,2130,2130,2130,0
20230609,093000,2130,2130,2130,2130,2130,0
20230609,092900,2130,2130,2130,2130,2130,0
20230609,092800,2130,2130,2130,2130,2130,0
20230609,092700,2130,2130,2130,2130,2130,0
20230609,092600,2130,2130,2130,2130,2130,0
20230609,092500,2130,2130,2130,2130,2130,0
20230609,092400,2130,2130,2130,2130,2130,0
20230609,092300,2130,2130,2130,2130,2130,0
20230609,092200,2130,2130,2130,2130,2130,0
20230609,092100,2130,2130,2130,2130,2130,0
20230609,092000,2130,2130,2130,2130,2130,0
20230609,091900,2130,2130,2130,2130,2130,0
20230609,091800,2130,2130,2130,2130,2130,0
20230609,091700,2130,2130,2130,2130,2130,0
20230609,091600,2130,2130,2130,2130,2130,0
20230609,091500,2130,2130,2130,2130,2130,0
20230609,091400,2130,2130,2130,2130,2130,0
20230609,091300,2130,2130,2130,2130,2130,0
20230609,091200,2130,2130,2130,2130,2130,0
20230609,091100,2130,2130,2130,2130,2130,1
20230609,091000,0,2130,2130,2130,2130,0
20230609,090900,0,2130,2130,2130,2130,0
20230609,090800,0,2130,2130,2130,2130,0
20230609,090700,0,2130,2130,2130,2130,0
20230609,090600,0,2130,2130,2130,2130,0
20230609,090500,0,2130,2130,2130,2130,0
20230609,090400,0,2130,2130,2130,2130,0
20230609,090300,0,2130,2130,2130,2130,0
20230609,090200,0,2130,2130,2130,2130,0
20230609,090100,0,2130,2130,2130,2130,0
20230609,090000,0,2130,2130,2130,2130,0