KissMeData/447690/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202700,14400,2650,2650,2650,2650,1
20230622,202600,14400,2650,2650,2650,2650,0
20230622,202500,14400,2650,2650,2650,2650,0
20230622,202400,14400,2650,2650,2650,2650,0
20230622,202300,14400,2650,2650,2650,2650,0
20230622,202200,14400,2650,2650,2650,2650,0
20230622,202100,14400,2650,2650,2650,2650,0
20230622,202000,14400,2650,2650,2650,2650,0
20230622,201900,14400,2650,2650,2650,2650,0
20230622,201800,14400,2650,2650,2650,2650,0
20230622,201700,14400,2650,2650,2650,2650,0
20230622,201600,14400,2650,2650,2650,2650,0
20230622,201500,14400,2650,2650,2650,2650,0
20230622,201400,14400,2650,2650,2650,2650,0
20230622,201300,14400,2650,2650,2650,2650,0
20230622,201200,14400,2650,2650,2650,2650,0
20230622,201100,14400,2650,2650,2650,2650,0
20230622,201000,14400,2650,2650,2650,2650,0
20230622,200900,14400,2650,2650,2650,2650,0
20230622,200800,14400,2650,2650,2650,2650,0
20230622,200700,14400,2650,2650,2650,2650,0
20230622,200600,14400,2650,2650,2650,2650,0
20230622,200500,14400,2650,2650,2650,2650,0
20230622,200400,14400,2650,2650,2650,2650,0
20230622,200300,14400,2650,2650,2650,2650,0
20230622,200200,14400,2650,2650,2650,2650,0
20230622,200100,14400,2650,2650,2650,2650,0
20230622,200000,14400,2650,2650,2650,2650,0
20230622,195900,14400,2650,2650,2650,2650,0
20230622,195800,14400,2650,2650,2650,2650,0
20230622,195700,14400,2650,2650,2650,2650,1
20230622,195600,14400,2650,2650,2650,2650,0
20230622,195500,14400,2650,2650,2650,2650,0
20230622,195400,14400,2650,2650,2650,2650,0
20230622,195300,14400,2650,2650,2650,2650,0
20230622,195200,14400,2650,2650,2650,2650,0
20230622,195100,14400,2650,2650,2650,2650,0
20230622,195000,14400,2650,2650,2650,2650,0
20230622,194900,14400,2650,2650,2650,2650,0
20230622,194800,14400,2650,2650,2650,2650,0
20230622,194700,14400,2650,2650,2650,2650,0
20230622,194600,14400,2650,2650,2650,2650,0
20230622,194500,14400,2650,2650,2650,2650,0
20230622,194400,14400,2650,2650,2650,2650,0
20230622,194300,14400,2650,2650,2650,2650,0
20230622,194200,14400,2650,2650,2650,2650,0
20230622,194100,14400,2650,2650,2650,2650,0
20230622,194000,14400,2650,2650,2650,2650,0
20230622,193900,14400,2650,2650,2650,2650,0
20230622,193800,14400,2650,2650,2650,2650,0
20230622,193700,14400,2650,2650,2650,2650,0
20230622,193600,14400,2650,2650,2650,2650,0
20230622,193500,14400,2650,2650,2650,2650,0
20230622,193400,14400,2650,2650,2650,2650,0
20230622,193300,14400,2650,2650,2650,2650,0
20230622,193200,14400,2650,2650,2650,2650,0
20230622,193100,14400,2650,2650,2650,2650,0
20230622,193000,14400,2650,2650,2650,2650,0
20230622,192900,14400,2650,2650,2650,2650,0
20230622,192800,14400,2650,2650,2650,2650,0
20230622,192700,14400,2650,2650,2650,2650,1
20230622,192600,14400,2650,2650,2650,2650,0
20230622,192500,14400,2650,2650,2650,2650,0
20230622,192400,14400,2650,2650,2650,2650,0
20230622,192300,14400,2650,2650,2650,2650,0
20230622,192200,14400,2650,2650,2650,2650,0
20230622,192100,14400,2650,2650,2650,2650,0
20230622,192000,14400,2650,2650,2650,2650,0
20230622,191900,14400,2650,2650,2650,2650,0
20230622,191800,14400,2650,2650,2650,2650,0
20230622,191700,14400,2650,2650,2650,2650,0
20230622,191600,14400,2650,2650,2650,2650,0
20230622,191500,14400,2650,2650,2650,2650,0
20230622,191400,14400,2650,2650,2650,2650,0
20230622,191300,14400,2650,2650,2650,2650,0
20230622,191200,14400,2650,2650,2650,2650,0
20230622,191100,14400,2650,2650,2650,2650,0
20230622,191000,14400,2650,2650,2650,2650,0
20230622,190900,14400,2650,2650,2650,2650,0
20230622,190800,14400,2650,2650,2650,2650,0
20230622,190700,14400,2650,2650,2650,2650,0
20230622,190600,14400,2650,2650,2650,2650,0
20230622,190500,14400,2650,2650,2650,2650,0
20230622,190400,14400,2650,2650,2650,2650,0
20230622,190300,14400,2650,2650,2650,2650,0
20230622,190200,14400,2650,2650,2650,2650,0
20230622,190100,14400,2650,2650,2650,2650,0
20230622,190000,14400,2650,2650,2650,2650,0
20230622,185900,14400,2650,2650,2650,2650,0
20230622,185800,14400,2650,2650,2650,2650,0
20230622,185700,14400,2650,2650,2650,2650,1
20230622,185600,14400,2650,2650,2650,2650,0
20230622,185500,14400,2650,2650,2650,2650,0
20230622,185400,14400,2650,2650,2650,2650,0
20230622,185300,14400,2650,2650,2650,2650,0
20230622,185200,14400,2650,2650,2650,2650,0
20230622,185100,14400,2650,2650,2650,2650,0
20230622,185000,14400,2650,2650,2650,2650,0
20230622,184900,14400,2650,2650,2650,2650,0
20230622,184800,14400,2650,2650,2650,2650,0
20230622,184700,14400,2650,2650,2650,2650,0
20230622,184600,14400,2650,2650,2650,2650,0
20230622,184500,14400,2650,2650,2650,2650,0
20230622,184400,14400,2650,2650,2650,2650,0
20230622,184300,14400,2650,2650,2650,2650,0
20230622,184200,14400,2650,2650,2650,2650,0
20230622,184100,14400,2650,2650,2650,2650,0
20230622,184000,14400,2650,2650,2650,2650,0
20230622,183900,14400,2650,2650,2650,2650,0
20230622,183800,14400,2650,2650,2650,2650,0
20230622,183700,14400,2650,2650,2650,2650,0
20230622,183600,14400,2650,2650,2650,2650,0
20230622,183500,14400,2650,2650,2650,2650,0
20230622,183400,14400,2650,2650,2650,2650,0
20230622,183300,14400,2650,2650,2650,2650,0
20230622,183200,14400,2650,2650,2650,2650,0
20230622,183100,14400,2650,2650,2650,2650,0
20230622,183000,14400,2650,2650,2650,2650,0
20230622,182900,14400,2650,2650,2650,2650,0
20230622,182800,14400,2650,2650,2650,2650,0
20230622,182700,14400,2650,2650,2650,2650,1
20230622,182600,14400,2650,2650,2650,2650,0
20230622,182500,14400,2650,2650,2650,2650,0
20230622,182400,14400,2650,2650,2650,2650,0
20230622,182300,14400,2650,2650,2650,2650,0
20230622,182200,14400,2650,2650,2650,2650,0
20230622,182100,14400,2650,2650,2650,2650,0
20230622,182000,14400,2650,2650,2650,2650,0
20230622,181900,14400,2650,2650,2650,2650,0
20230622,181800,14400,2650,2650,2650,2650,0
20230622,181700,14400,2650,2650,2650,2650,0
20230622,181600,14400,2650,2650,2650,2650,0
20230622,181500,14400,2650,2650,2650,2650,0
20230622,181400,14400,2650,2650,2650,2650,0
20230622,181300,14400,2650,2650,2650,2650,0
20230622,181200,14400,2650,2650,2650,2650,0
20230622,181100,14400,2650,2650,2650,2650,0
20230622,181000,14400,2650,2650,2650,2650,0
20230622,180900,14400,2650,2650,2650,2650,0
20230622,180800,14400,2650,2650,2650,2650,0
20230622,180700,14400,2650,2650,2650,2650,0
20230622,180600,14400,2650,2650,2650,2650,0
20230622,180500,14400,2650,2650,2650,2650,0
20230622,180400,14400,2650,2650,2650,2650,0
20230622,180300,14400,2650,2650,2650,2650,0
20230622,180200,14400,2650,2650,2650,2650,0
20230622,180100,14400,2650,2650,2650,2650,0
20230622,180000,14400,2650,2650,2650,2650,0
20230622,175900,14400,2650,2650,2650,2650,0
20230622,175800,14400,2650,2650,2650,2650,0
20230622,175700,14400,2650,2650,2650,2650,1
20230622,175600,14400,2650,2650,2650,2650,0
20230622,175500,14400,2650,2650,2650,2650,0
20230622,175400,14400,2650,2650,2650,2650,0
20230622,175300,14400,2650,2650,2650,2650,0
20230622,175200,14400,2650,2650,2650,2650,0
20230622,175100,14400,2650,2650,2650,2650,0
20230622,175000,14400,2650,2650,2650,2650,0
20230622,174900,14400,2650,2650,2650,2650,0
20230622,174800,14400,2650,2650,2650,2650,0
20230622,174700,14400,2650,2650,2650,2650,0
20230622,174600,14400,2650,2650,2650,2650,0
20230622,174500,14400,2650,2650,2650,2650,0
20230622,174400,14400,2650,2650,2650,2650,0
20230622,174300,14400,2650,2650,2650,2650,0
20230622,174200,14400,2650,2650,2650,2650,0
20230622,174100,14400,2650,2650,2650,2650,0
20230622,174000,14400,2650,2650,2650,2650,0
20230622,173900,14400,2650,2650,2650,2650,0
20230622,173800,14400,2650,2650,2650,2650,0
20230622,173700,14400,2650,2650,2650,2650,0
20230622,173600,14400,2650,2650,2650,2650,0
20230622,173500,14400,2650,2650,2650,2650,0
20230622,173400,14400,2650,2650,2650,2650,0
20230622,173300,14400,2650,2650,2650,2650,0
20230622,173200,14400,2650,2650,2650,2650,0
20230622,173100,14400,2650,2650,2650,2650,0
20230622,173000,14400,2650,2650,2650,2650,0
20230622,172900,14400,2650,2650,2650,2650,0
20230622,172800,14400,2650,2650,2650,2650,0
20230622,172700,14400,2650,2650,2650,2650,1
20230622,172600,14400,2650,2650,2650,2650,0
20230622,172500,14400,2650,2650,2650,2650,0
20230622,172400,14400,2650,2650,2650,2650,0
20230622,172300,14400,2650,2650,2650,2650,0
20230622,172200,14400,2650,2650,2650,2650,0
20230622,172100,14400,2650,2650,2650,2650,0
20230622,172000,14400,2650,2650,2650,2650,0
20230622,171900,14400,2650,2650,2650,2650,0
20230622,171800,14400,2650,2650,2650,2650,0
20230622,171700,14400,2650,2650,2650,2650,0
20230622,171600,14400,2650,2650,2650,2650,0
20230622,171500,14400,2650,2650,2650,2650,0
20230622,171400,14400,2650,2650,2650,2650,0
20230622,171300,14400,2650,2650,2650,2650,0
20230622,171200,14400,2650,2650,2650,2650,0
20230622,171100,14400,2650,2650,2650,2650,0
20230622,171000,14400,2650,2650,2650,2650,0
20230622,170900,14400,2650,2650,2650,2650,0
20230622,170800,14400,2650,2650,2650,2650,0
20230622,170700,14400,2650,2650,2650,2650,0
20230622,170600,14400,2650,2650,2650,2650,0
20230622,170500,14400,2650,2650,2650,2650,0
20230622,170400,14400,2650,2650,2650,2650,0
20230622,170300,14400,2650,2650,2650,2650,0
20230622,170200,14400,2650,2650,2650,2650,0
20230622,170100,14400,2650,2650,2650,2650,0
20230622,170000,14400,2650,2650,2650,2650,0
20230622,165900,14400,2650,2650,2650,2650,0
20230622,165800,14400,2650,2650,2650,2650,0
20230622,165700,14400,2650,2650,2650,2650,1
20230622,165600,14400,2650,2650,2650,2650,0
20230622,165500,14400,2650,2650,2650,2650,0
20230622,165400,14400,2650,2650,2650,2650,0
20230622,165300,14400,2650,2650,2650,2650,0
20230622,165200,14400,2650,2650,2650,2650,0
20230622,165100,14400,2650,2650,2650,2650,0
20230622,165000,14400,2650,2650,2650,2650,0
20230622,164900,14400,2650,2650,2650,2650,0
20230622,164800,14400,2650,2650,2650,2650,0
20230622,164700,14400,2650,2650,2650,2650,0
20230622,164600,14400,2650,2650,2650,2650,0
20230622,164500,14400,2650,2650,2650,2650,0
20230622,164400,14400,2650,2650,2650,2650,0
20230622,164300,14400,2650,2650,2650,2650,0
20230622,164200,14400,2650,2650,2650,2650,0
20230622,164100,14400,2650,2650,2650,2650,0
20230622,164000,14400,2650,2650,2650,2650,0
20230622,163900,14400,2650,2650,2650,2650,0
20230622,163800,14400,2650,2650,2650,2650,0
20230622,163700,14400,2650,2650,2650,2650,0
20230622,163600,14400,2650,2650,2650,2650,0
20230622,163500,14400,2650,2650,2650,2650,0
20230622,163400,14400,2650,2650,2650,2650,0
20230622,163300,14400,2650,2650,2650,2650,0
20230622,163200,14400,2650,2650,2650,2650,0
20230622,163100,14400,2650,2650,2650,2650,0
20230622,163000,14400,2650,2650,2650,2650,0
20230622,162900,14400,2650,2650,2650,2650,0
20230622,162800,14400,2650,2650,2650,2650,0
20230622,162700,14400,2650,2650,2650,2650,1
20230622,162600,14400,2650,2650,2650,2650,0
20230622,162500,14400,2650,2650,2650,2650,0
20230622,162400,14400,2650,2650,2650,2650,0
20230622,162300,14400,2650,2650,2650,2650,0
20230622,162200,14400,2650,2650,2650,2650,0
20230622,162100,14400,2650,2650,2650,2650,0
20230622,162000,14400,2650,2650,2650,2650,0
20230622,161900,14400,2650,2650,2650,2650,0
20230622,161800,14400,2650,2650,2650,2650,0
20230622,161700,14400,2650,2650,2650,2650,0
20230622,161600,14400,2650,2650,2650,2650,0
20230622,161500,14400,2650,2650,2650,2650,0
20230622,161400,14400,2650,2650,2650,2650,0
20230622,161300,14400,2650,2650,2650,2650,0
20230622,161200,14400,2650,2650,2650,2650,0
20230622,161100,14400,2650,2650,2650,2650,0
20230622,161000,14400,2650,2650,2650,2650,0
20230622,160900,14400,2650,2650,2650,2650,0
20230622,160800,14400,2650,2650,2650,2650,0
20230622,160700,14400,2650,2650,2650,2650,0
20230622,160600,14400,2650,2650,2650,2650,0
20230622,160500,14400,2650,2650,2650,2650,0
20230622,160400,14400,2650,2650,2650,2650,0
20230622,160300,14400,2650,2650,2650,2650,0
20230622,160200,14400,2650,2650,2650,2650,0
20230622,160100,14400,2650,2650,2650,2650,0
20230622,160000,14400,2650,2650,2650,2650,0
20230622,155900,14400,2650,2650,2650,2650,0
20230622,155800,14400,2650,2650,2650,2650,0
20230622,155700,14400,2650,2650,2650,2650,1
20230622,155600,14400,2650,2650,2650,2650,0
20230622,155500,14400,2650,2650,2650,2650,0
20230622,155400,14400,2650,2650,2650,2650,0
20230622,155300,14400,2650,2650,2650,2650,0
20230622,155200,14400,2650,2650,2650,2650,0
20230622,155100,14400,2650,2650,2650,2650,0
20230622,155000,14400,2650,2650,2650,2650,0
20230622,154900,14400,2650,2650,2650,2650,0
20230622,154800,14400,2650,2650,2650,2650,0
20230622,154700,14400,2650,2650,2650,2650,0
20230622,154600,14400,2650,2650,2650,2650,0
20230622,154500,14400,2650,2650,2650,2650,0
20230622,154400,14400,2650,2650,2650,2650,0
20230622,154300,14400,2650,2650,2650,2650,0
20230622,154200,14400,2650,2650,2650,2650,0
20230622,154100,14400,2650,2650,2650,2650,0
20230622,154000,14400,2650,2650,2650,2650,0
20230622,153900,14400,2650,2650,2650,2650,0
20230622,153800,14400,2650,2650,2650,2650,0
20230622,153700,14400,2650,2650,2650,2650,0
20230622,153600,14400,2650,2650,2650,2650,0
20230622,153500,14400,2650,2650,2650,2650,0
20230622,153400,14400,2650,2650,2650,2650,0
20230622,153300,14400,2650,2650,2650,2650,0
20230622,153200,14400,2650,2650,2650,2650,0
20230622,153100,14400,2650,2650,2650,2650,0
20230622,153000,14400,2650,2650,2650,2650,0
20230622,152900,14400,2650,2650,2650,2650,0
20230622,152800,14400,2650,2650,2650,2650,0
20230622,152700,14400,2650,2650,2650,2650,0
20230622,152600,14400,2650,2650,2650,2650,0
20230622,152500,14400,2650,2650,2650,2650,0
20230622,152400,14400,2650,2650,2650,2650,0
20230622,152300,14400,2650,2650,2650,2650,0
20230622,152200,14400,2650,2650,2650,2650,0
20230622,152100,14400,2650,2650,2650,2650,0
20230622,152000,14400,2650,2650,2650,2650,0
20230622,151900,14400,2650,2650,2650,2650,0
20230622,151800,14400,2650,2650,2650,2650,0
20230622,151700,14400,2650,2650,2650,2650,0
20230622,151600,14400,2650,2650,2650,2650,0
20230622,151500,14400,2650,2650,2650,2650,0
20230622,151400,14400,2650,2650,2650,2650,0
20230622,151300,14400,2650,2650,2650,2650,0
20230622,151200,14400,2650,2650,2650,2650,0
20230622,151100,14400,2650,2650,2650,2650,0
20230622,151000,14400,2650,2650,2650,2650,0
20230622,150900,14400,2650,2650,2650,2650,0
20230622,150800,14400,2650,2650,2650,2650,0
20230622,150700,14400,2650,2650,2650,2650,0
20230622,150600,14400,2650,2650,2650,2650,0
20230622,150500,14400,2650,2650,2650,2650,0
20230622,150400,14400,2650,2650,2650,2650,0
20230622,150300,14400,2650,2650,2650,2650,0
20230622,150200,14400,2650,2650,2650,2650,0
20230622,150100,14400,2650,2650,2650,2650,0
20230622,150000,14400,2650,2650,2650,2650,0
20230622,145900,14400,2650,2650,2650,2650,0
20230622,145800,14400,2650,2650,2650,2650,0
20230622,145700,14400,2650,2650,2650,2650,0
20230622,145600,14400,2650,2650,2650,2650,0
20230622,145500,14400,2650,2650,2650,2650,0
20230622,145400,14400,2650,2650,2650,2650,0
20230622,145300,14400,2650,2650,2650,2650,0
20230622,145200,14400,2650,2650,2650,2650,0
20230622,145100,14400,2650,2650,2650,2650,0
20230622,145000,14400,2650,2650,2650,2650,0
20230622,144900,14400,2650,2650,2650,2650,0
20230622,144800,14400,2650,2650,2650,2650,0
20230622,144700,14400,2650,2650,2650,2650,0
20230622,144600,14400,2650,2650,2650,2650,0
20230622,144500,14400,2650,2650,2650,2650,0
20230622,144400,14400,2650,2650,2650,2650,0
20230622,144300,14400,2650,2650,2650,2650,0
20230622,144200,14400,2650,2650,2650,2650,0
20230622,144100,14400,2650,2650,2650,2650,0
20230622,144000,14400,2650,2650,2650,2650,0
20230622,143900,14400,2650,2650,2650,2650,0
20230622,143800,14400,2650,2650,2650,2650,0
20230622,143700,14400,2650,2650,2650,2650,0
20230622,143600,14400,2650,2650,2650,2650,0
20230622,143500,14400,2650,2650,2650,2650,0
20230622,143400,14400,2650,2650,2650,2650,0
20230622,143300,14400,2650,2650,2650,2650,0
20230622,143200,14400,2650,2650,2650,2650,0
20230622,143100,14400,2650,2650,2650,2650,0
20230622,143000,14400,2650,2650,2650,2650,0
20230622,142900,14400,2650,2650,2650,2650,0
20230622,142800,14400,2650,2650,2650,2650,0
20230622,142700,14400,2650,2650,2650,2650,0
20230622,142600,14400,2650,2650,2650,2650,0
20230622,142500,14400,2650,2650,2650,2650,0
20230622,142400,14400,2650,2650,2650,2650,0
20230622,142300,14400,2650,2650,2650,2650,0
20230622,142200,14400,2650,2650,2650,2650,0
20230622,142100,14400,2650,2650,2650,2650,0
20230622,142000,14400,2650,2650,2650,2650,0
20230622,141900,14400,2650,2650,2650,2650,0
20230622,141800,14400,2650,2650,2650,2650,0
20230622,141700,14400,2650,2650,2650,2650,0
20230622,141600,14400,2650,2650,2650,2650,0
20230622,141500,14400,2650,2650,2650,2650,0
20230622,141400,14400,2650,2650,2650,2650,0
20230622,141300,14400,2650,2650,2650,2650,0
20230622,141200,14400,2650,2650,2650,2650,0
20230622,141100,14400,2650,2650,2650,2650,0
20230622,141000,14400,2650,2650,2650,2650,0
20230622,140900,14400,2650,2650,2650,2650,0
20230622,140800,14400,2650,2650,2650,2650,0
20230622,140700,14400,2650,2650,2650,2650,0
20230622,140600,14400,2650,2650,2650,2650,0
20230622,140500,14400,2650,2650,2650,2650,0
20230622,140400,14400,2650,2650,2650,2650,0
20230622,140300,14400,2650,2650,2650,2650,0
20230622,140200,14400,2650,2650,2650,2650,0
20230622,140100,14400,2650,2650,2650,2650,0
20230622,140000,14400,2650,2650,2650,2650,0
20230622,135900,14400,2650,2650,2650,2650,0
20230622,135800,14400,2650,2650,2650,2650,0
20230622,135700,14400,2650,2650,2650,2650,0
20230622,135600,14400,2650,2650,2650,2650,0
20230622,135500,14400,2650,2650,2650,2650,0
20230622,135400,14400,2650,2650,2650,2650,0
20230622,135300,14400,2650,2650,2650,2650,0
20230622,135200,14400,2650,2650,2650,2650,0
20230622,135100,14400,2650,2650,2650,2650,0
20230622,135000,14400,2650,2650,2650,2650,0
20230622,134900,14400,2650,2650,2650,2650,0
20230622,134800,14400,2650,2650,2650,2650,0
20230622,134700,14400,2650,2650,2650,2650,0
20230622,134600,14400,2650,2650,2650,2650,0
20230622,134500,14400,2650,2650,2650,2650,0
20230622,134400,14400,2650,2650,2650,2650,0
20230622,134300,14400,2650,2650,2650,2650,0
20230622,134200,14400,2650,2650,2650,2650,0
20230622,134100,14400,2650,2650,2650,2650,0
20230622,134000,14400,2650,2650,2650,2650,0
20230622,133900,14400,2650,2650,2650,2650,0
20230622,133800,14400,2650,2650,2650,2650,0
20230622,133700,14400,2650,2650,2650,2650,0
20230622,133600,14400,2650,2650,2650,2650,0
20230622,133500,14400,2650,2650,2650,2650,0
20230622,133400,14400,2650,2650,2650,2650,0
20230622,133300,14400,2650,2650,2650,2650,0
20230622,133200,14400,2650,2650,2650,2650,0
20230622,133100,14400,2650,2650,2650,2650,0
20230622,133000,14400,2650,2650,2650,2650,0
20230622,132900,14400,2650,2650,2650,2650,0
20230622,132800,14400,2650,2650,2650,2650,0
20230622,132700,14400,2650,2650,2650,2650,0
20230622,132600,14400,2650,2650,2650,2650,0
20230622,132500,14400,2650,2650,2650,2650,0
20230622,132400,14400,2650,2650,2650,2650,0
20230622,132300,14400,2650,2650,2650,2650,0
20230622,132200,14400,2650,2650,2650,2650,0
20230622,132100,14400,2650,2650,2650,2650,0
20230622,132000,14400,2650,2650,2650,2650,0
20230622,131900,14400,2650,2650,2650,2650,0
20230622,131800,14400,2650,2650,2650,2650,0
20230622,131700,14400,2650,2650,2650,2650,0
20230622,131600,14400,2650,2650,2650,2650,0
20230622,131500,14400,2650,2650,2650,2650,0
20230622,131400,14400,2650,2650,2650,2650,0
20230622,131300,14400,2650,2650,2650,2650,0
20230622,131200,14400,2650,2650,2650,2650,0
20230622,131100,14400,2650,2650,2650,2650,0
20230622,131000,14400,2650,2650,2650,2650,0
20230622,130900,14400,2650,2650,2650,2650,0
20230622,130800,14400,2650,2650,2650,2650,0
20230622,130700,14400,2650,2650,2650,2650,0
20230622,130600,14400,2650,2650,2650,2650,0
20230622,130500,14400,2650,2650,2650,2650,0
20230622,130400,14400,2650,2650,2650,2650,0
20230622,130300,14400,2650,2650,2650,2650,0
20230622,130200,14400,2650,2650,2650,2650,0
20230622,130100,14400,2650,2650,2650,2650,0
20230622,130000,14400,2650,2650,2650,2650,0
20230622,125900,14400,2650,2650,2650,2650,0
20230622,125800,14400,2650,2650,2650,2650,0
20230622,125700,14400,2650,2650,2650,2650,0
20230622,125600,14400,2650,2650,2650,2650,0
20230622,125500,14400,2650,2650,2650,2650,0
20230622,125400,14400,2650,2650,2650,2650,0
20230622,125300,14400,2650,2650,2650,2650,0
20230622,125200,14400,2650,2650,2650,2650,0
20230622,125100,14400,2650,2650,2650,2650,0
20230622,125000,14400,2650,2650,2650,2650,0
20230622,124900,14400,2650,2650,2650,2650,0
20230622,124800,14400,2650,2650,2650,2650,0
20230622,124700,14400,2650,2650,2650,2650,0
20230622,124600,14400,2650,2650,2650,2650,0
20230622,124500,14400,2650,2650,2650,2650,0
20230622,124400,14400,2650,2650,2650,2650,0
20230622,124300,14400,2650,2650,2650,2650,0
20230622,124200,14400,2650,2650,2650,2650,0
20230622,124100,14400,2650,2650,2650,2650,0
20230622,124000,14400,2650,2650,2650,2650,0
20230622,123900,14400,2650,2650,2650,2650,0
20230622,123800,14400,2650,2650,2650,2650,0
20230622,123700,14400,2650,2650,2650,2650,0
20230622,123600,14400,2650,2650,2650,2650,0
20230622,123500,14400,2650,2650,2650,2650,0
20230622,123400,14400,2650,2650,2650,2650,0
20230622,123300,14400,2650,2650,2650,2650,0
20230622,123200,14400,2650,2650,2650,2650,0
20230622,123100,14400,2650,2650,2650,2650,0
20230622,123000,14400,2650,2650,2650,2650,0
20230622,122900,14400,2650,2650,2650,2650,0
20230622,122800,14400,2650,2650,2650,2650,0
20230622,122700,14400,2650,2650,2650,2650,0
20230622,122600,14400,2650,2650,2650,2650,0
20230622,122500,14400,2650,2650,2650,2650,0
20230622,122400,14400,2650,2650,2650,2650,0
20230622,122300,14400,2650,2650,2650,2650,0
20230622,122200,14400,2650,2650,2650,2650,0
20230622,122100,14400,2650,2650,2650,2650,0
20230622,122000,14400,2650,2650,2650,2650,0
20230622,121900,14400,2650,2650,2650,2650,0
20230622,121800,14400,2650,2650,2650,2650,0
20230622,121700,14400,2650,2650,2650,2650,0
20230622,121600,14400,2650,2650,2650,2650,0
20230622,121500,14400,2650,2650,2650,2650,0
20230622,121400,14400,2650,2650,2650,2650,0
20230622,121300,14400,2650,2650,2650,2650,0
20230622,121200,14400,2650,2650,2650,2650,0
20230622,121100,14400,2650,2650,2650,2650,0
20230622,121000,14400,2650,2650,2650,2650,0
20230622,120900,14400,2650,2650,2650,2650,0
20230622,120800,14400,2650,2650,2650,2650,0
20230622,120700,14400,2650,2650,2650,2650,0
20230622,120600,14400,2650,2650,2650,2650,0
20230622,120500,14400,2650,2650,2650,2650,0
20230622,120400,14400,2650,2650,2650,2650,0
20230622,120300,14400,2650,2650,2650,2650,0
20230622,120200,14400,2650,2650,2650,2650,0
20230622,120100,14400,2650,2650,2650,2650,0
20230622,120000,14400,2650,2650,2650,2650,0
20230622,115900,14400,2650,2650,2650,2650,0
20230622,115800,14400,2650,2650,2650,2650,0
20230622,115700,14400,2650,2650,2650,2650,0
20230622,115600,14400,2650,2650,2650,2650,0
20230622,115500,14400,2650,2650,2650,2650,0
20230622,115400,14400,2650,2650,2650,2650,0
20230622,115300,14400,2650,2650,2650,2650,0
20230622,115200,14400,2650,2650,2650,2650,0
20230622,115100,14400,2650,2650,2650,2650,0
20230622,115000,14400,2650,2650,2650,2650,0
20230622,114900,14400,2650,2650,2650,2650,0
20230622,114800,14400,2650,2650,2650,2650,1
20230622,114700,11750,2350,2350,2350,2350,0
20230622,114600,11750,2350,2350,2350,2350,0
20230622,114500,11750,2350,2350,2350,2350,0
20230622,114400,11750,2350,2350,2350,2350,0
20230622,114300,11750,2350,2350,2350,2350,0
20230622,114200,11750,2350,2350,2350,2350,0
20230622,114100,11750,2350,2350,2350,2350,0
20230622,114000,11750,2350,2350,2350,2350,0
20230622,113900,11750,2350,2350,2350,2350,0
20230622,113800,11750,2350,2350,2350,2350,0
20230622,113700,11750,2350,2350,2350,2350,0
20230622,113600,11750,2350,2350,2350,2350,0
20230622,113500,11750,2350,2350,2350,2350,0
20230622,113400,11750,2350,2350,2350,2350,0
20230622,113300,11750,2350,2350,2350,2350,0
20230622,113200,11750,2350,2350,2350,2350,0
20230622,113100,11750,2350,2350,2350,2350,0
20230622,113000,11750,2350,2350,2350,2350,0
20230622,112900,11750,2350,2350,2350,2350,0
20230622,112800,11750,2350,2350,2350,2350,0
20230622,112700,11750,2350,2350,2350,2350,5
20230622,112600,0,2645,2645,2645,2645,0
20230622,112500,0,2645,2645,2645,2645,0
20230622,112400,0,2645,2645,2645,2645,0
20230622,112300,0,2645,2645,2645,2645,0
20230622,112200,0,2645,2645,2645,2645,0
20230622,112100,0,2645,2645,2645,2645,0
20230622,112000,0,2645,2645,2645,2645,0
20230622,111900,0,2645,2645,2645,2645,0
20230622,111800,0,2645,2645,2645,2645,0
20230622,111700,0,2645,2645,2645,2645,0
20230622,111600,0,2645,2645,2645,2645,0
20230622,111500,0,2645,2645,2645,2645,0
20230622,111400,0,2645,2645,2645,2645,0
20230622,111300,0,2645,2645,2645,2645,0
20230622,111200,0,2645,2645,2645,2645,0
20230622,111100,0,2645,2645,2645,2645,0
20230622,111000,0,2645,2645,2645,2645,0
20230622,110900,0,2645,2645,2645,2645,0
20230622,110800,0,2645,2645,2645,2645,0
20230622,110700,0,2645,2645,2645,2645,0
20230622,110600,0,2645,2645,2645,2645,0
20230622,110500,0,2645,2645,2645,2645,0
20230622,110400,0,2645,2645,2645,2645,0
20230622,110300,0,2645,2645,2645,2645,0
20230622,110200,0,2645,2645,2645,2645,0
20230622,110100,0,2645,2645,2645,2645,0
20230622,110000,0,2645,2645,2645,2645,0
20230622,105900,0,2645,2645,2645,2645,0
20230622,105800,0,2645,2645,2645,2645,0
20230622,105700,0,2645,2645,2645,2645,0
20230622,105600,0,2645,2645,2645,2645,0
20230622,105500,0,2645,2645,2645,2645,0
20230622,105400,0,2645,2645,2645,2645,0
20230622,105300,0,2645,2645,2645,2645,0
20230622,105200,0,2645,2645,2645,2645,0
20230622,105100,0,2645,2645,2645,2645,0
20230622,105000,0,2645,2645,2645,2645,0
20230622,104900,0,2645,2645,2645,2645,0
20230622,104800,0,2645,2645,2645,2645,0
20230622,104700,0,2645,2645,2645,2645,0
20230622,104600,0,2645,2645,2645,2645,0
20230622,104500,0,2645,2645,2645,2645,0
20230622,104400,0,2645,2645,2645,2645,0
20230622,104300,0,2645,2645,2645,2645,0
20230622,104200,0,2645,2645,2645,2645,0
20230622,104100,0,2645,2645,2645,2645,0
20230622,104000,0,2645,2645,2645,2645,0
20230622,103900,0,2645,2645,2645,2645,0
20230622,103800,0,2645,2645,2645,2645,0
20230622,103700,0,2645,2645,2645,2645,0
20230622,103600,0,2645,2645,2645,2645,0
20230622,103500,0,2645,2645,2645,2645,0
20230622,103400,0,2645,2645,2645,2645,0
20230622,103300,0,2645,2645,2645,2645,0
20230622,103200,0,2645,2645,2645,2645,0
20230622,103100,0,2645,2645,2645,2645,0
20230622,103000,0,2645,2645,2645,2645,0
20230622,102900,0,2645,2645,2645,2645,0
20230622,102800,0,2645,2645,2645,2645,0
20230622,102700,0,2645,2645,2645,2645,0
20230622,102600,0,2645,2645,2645,2645,0
20230622,102500,0,2645,2645,2645,2645,0
20230622,102400,0,2645,2645,2645,2645,0
20230622,102300,0,2645,2645,2645,2645,0
20230622,102200,0,2645,2645,2645,2645,0
20230622,102100,0,2645,2645,2645,2645,0
20230622,102000,0,2645,2645,2645,2645,0
20230622,101900,0,2645,2645,2645,2645,0
20230622,101800,0,2645,2645,2645,2645,0
20230622,101700,0,2645,2645,2645,2645,0
20230622,101600,0,2645,2645,2645,2645,0
20230622,101500,0,2645,2645,2645,2645,0
20230622,101400,0,2645,2645,2645,2645,0
20230622,101300,0,2645,2645,2645,2645,0
20230622,101200,0,2645,2645,2645,2645,0
20230622,101100,0,2645,2645,2645,2645,0
20230622,101000,0,2645,2645,2645,2645,0
20230622,100900,0,2645,2645,2645,2645,0
20230622,100800,0,2645,2645,2645,2645,0
20230622,100700,0,2645,2645,2645,2645,0
20230622,100600,0,2645,2645,2645,2645,0
20230622,100500,0,2645,2645,2645,2645,0
20230622,100400,0,2645,2645,2645,2645,0
20230622,100300,0,2645,2645,2645,2645,0
20230622,100200,0,2645,2645,2645,2645,0
20230622,100100,0,2645,2645,2645,2645,0
20230622,100000,0,2645,2645,2645,2645,0
20230622,095900,0,2645,2645,2645,2645,0
20230622,095800,0,2645,2645,2645,2645,0
20230622,095700,0,2645,2645,2645,2645,0
20230622,095600,0,2645,2645,2645,2645,0
20230622,095500,0,2645,2645,2645,2645,0
20230622,095400,0,2645,2645,2645,2645,0
20230622,095300,0,2645,2645,2645,2645,0
20230622,095200,0,2645,2645,2645,2645,0
20230622,095100,0,2645,2645,2645,2645,0
20230622,095000,0,2645,2645,2645,2645,0
20230622,094900,0,2645,2645,2645,2645,0
20230622,094800,0,2645,2645,2645,2645,0
20230622,094700,0,2645,2645,2645,2645,0
20230622,094600,0,2645,2645,2645,2645,0
20230622,094500,0,2645,2645,2645,2645,0
20230622,094400,0,2645,2645,2645,2645,0
20230622,094300,0,2645,2645,2645,2645,0
20230622,094200,0,2645,2645,2645,2645,0
20230622,094100,0,2645,2645,2645,2645,0
20230622,094000,0,2645,2645,2645,2645,0
20230622,093900,0,2645,2645,2645,2645,0
20230622,093800,0,2645,2645,2645,2645,0
20230622,093700,0,2645,2645,2645,2645,0
20230622,093600,0,2645,2645,2645,2645,0
20230622,093500,0,2645,2645,2645,2645,0
20230622,093400,0,2645,2645,2645,2645,0
20230622,093300,0,2645,2645,2645,2645,0
20230622,093200,0,2645,2645,2645,2645,0
20230622,093100,0,2645,2645,2645,2645,0
20230622,093000,0,2645,2645,2645,2645,0
20230622,092900,0,2645,2645,2645,2645,0
20230622,092800,0,2645,2645,2645,2645,0
20230622,092700,0,2645,2645,2645,2645,0
20230622,092600,0,2645,2645,2645,2645,0
20230622,092500,0,2645,2645,2645,2645,0
20230622,092400,0,2645,2645,2645,2645,0
20230622,092300,0,2645,2645,2645,2645,0
20230622,092200,0,2645,2645,2645,2645,0
20230622,092100,0,2645,2645,2645,2645,0
20230622,092000,0,2645,2645,2645,2645,0
20230622,091900,0,2645,2645,2645,2645,0
20230622,091800,0,2645,2645,2645,2645,0
20230622,091700,0,2645,2645,2645,2645,0
20230622,091600,0,2645,2645,2645,2645,0
20230622,091500,0,2645,2645,2645,2645,0
20230622,091400,0,2645,2645,2645,2645,0
20230622,091300,0,2645,2645,2645,2645,0
20230622,091200,0,2645,2645,2645,2645,0
20230622,091100,0,2645,2645,2645,2645,0
20230622,091000,0,2645,2645,2645,2645,0
20230622,090900,0,2645,2645,2645,2645,0
20230622,090800,0,2645,2645,2645,2645,0
20230622,090700,0,2645,2645,2645,2645,0
20230622,090600,0,2645,2645,2645,2645,0
20230622,090500,0,2645,2645,2645,2645,0
20230622,090400,0,2645,2645,2645,2645,0
20230622,090300,0,2645,2645,2645,2645,0
20230622,090200,0,2645,2645,2645,2645,0
20230622,090100,0,2645,2645,2645,2645,0
20230622,090000,0,2645,2645,2645,2645,0