KissMeData/116100/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,195400,76675,1680,1680,1680,1680,5
20230628,195300,76675,1680,1680,1680,1680,0
20230628,195200,76675,1680,1680,1680,1680,0
20230628,195100,76675,1680,1680,1680,1680,0
20230628,195000,76675,1680,1680,1680,1680,0
20230628,194900,76675,1680,1680,1680,1680,0
20230628,194800,76675,1680,1680,1680,1680,0
20230628,194700,76675,1680,1680,1680,1680,0
20230628,194600,76675,1680,1680,1680,1680,0
20230628,194500,76675,1680,1680,1680,1680,0
20230628,194400,76675,1680,1680,1680,1680,0
20230628,194300,76675,1680,1680,1680,1680,0
20230628,194200,76675,1680,1680,1680,1680,0
20230628,194100,76675,1680,1680,1680,1680,0
20230628,194000,76675,1680,1680,1680,1680,0
20230628,193900,76675,1680,1680,1680,1680,0
20230628,193800,76675,1680,1680,1680,1680,0
20230628,193700,76675,1680,1680,1680,1680,0
20230628,193600,76675,1680,1680,1680,1680,0
20230628,193500,76675,1680,1680,1680,1680,0
20230628,193400,76675,1680,1680,1680,1680,0
20230628,193300,76675,1680,1680,1680,1680,0
20230628,193200,76675,1680,1680,1680,1680,0
20230628,193100,76675,1680,1680,1680,1680,0
20230628,193000,76675,1680,1680,1680,1680,0
20230628,192900,76675,1680,1680,1680,1680,0
20230628,192800,76675,1680,1680,1680,1680,0
20230628,192700,76675,1680,1680,1680,1680,0
20230628,192600,76675,1680,1680,1680,1680,0
20230628,192500,76675,1680,1680,1680,1680,0
20230628,192400,76675,1680,1680,1680,1680,5
20230628,192300,76675,1680,1680,1680,1680,0
20230628,192200,76675,1680,1680,1680,1680,0
20230628,192100,76675,1680,1680,1680,1680,0
20230628,192000,76675,1680,1680,1680,1680,0
20230628,191900,76675,1680,1680,1680,1680,0
20230628,191800,76675,1680,1680,1680,1680,0
20230628,191700,76675,1680,1680,1680,1680,0
20230628,191600,76675,1680,1680,1680,1680,0
20230628,191500,76675,1680,1680,1680,1680,0
20230628,191400,76675,1680,1680,1680,1680,0
20230628,191300,76675,1680,1680,1680,1680,0
20230628,191200,76675,1680,1680,1680,1680,0
20230628,191100,76675,1680,1680,1680,1680,0
20230628,191000,76675,1680,1680,1680,1680,0
20230628,190900,76675,1680,1680,1680,1680,0
20230628,190800,76675,1680,1680,1680,1680,0
20230628,190700,76675,1680,1680,1680,1680,0
20230628,190600,76675,1680,1680,1680,1680,0
20230628,190500,76675,1680,1680,1680,1680,0
20230628,190400,76675,1680,1680,1680,1680,0
20230628,190300,76675,1680,1680,1680,1680,0
20230628,190200,76675,1680,1680,1680,1680,0
20230628,190100,76675,1680,1680,1680,1680,0
20230628,190000,76675,1680,1680,1680,1680,0
20230628,185900,76675,1680,1680,1680,1680,0
20230628,185800,76675,1680,1680,1680,1680,0
20230628,185700,76675,1680,1680,1680,1680,0
20230628,185600,76675,1680,1680,1680,1680,0
20230628,185500,76675,1680,1680,1680,1680,0
20230628,185400,76675,1680,1680,1680,1680,5
20230628,185300,76675,1680,1680,1680,1680,0
20230628,185200,76675,1680,1680,1680,1680,0
20230628,185100,76675,1680,1680,1680,1680,0
20230628,185000,76675,1680,1680,1680,1680,0
20230628,184900,76675,1680,1680,1680,1680,0
20230628,184800,76675,1680,1680,1680,1680,0
20230628,184700,76675,1680,1680,1680,1680,0
20230628,184600,76675,1680,1680,1680,1680,0
20230628,184500,76675,1680,1680,1680,1680,0
20230628,184400,76675,1680,1680,1680,1680,0
20230628,184300,76675,1680,1680,1680,1680,0
20230628,184200,76675,1680,1680,1680,1680,0
20230628,184100,76675,1680,1680,1680,1680,0
20230628,184000,76675,1680,1680,1680,1680,0
20230628,183900,76675,1680,1680,1680,1680,0
20230628,183800,76675,1680,1680,1680,1680,0
20230628,183700,76675,1680,1680,1680,1680,0
20230628,183600,76675,1680,1680,1680,1680,0
20230628,183500,76675,1680,1680,1680,1680,0
20230628,183400,76675,1680,1680,1680,1680,0
20230628,183300,76675,1680,1680,1680,1680,0
20230628,183200,76675,1680,1680,1680,1680,0
20230628,183100,76675,1680,1680,1680,1680,0
20230628,183000,76675,1680,1680,1680,1680,0
20230628,182900,76675,1680,1680,1680,1680,0
20230628,182800,76675,1680,1680,1680,1680,0
20230628,182700,76675,1680,1680,1680,1680,0
20230628,182600,76675,1680,1680,1680,1680,0
20230628,182500,76675,1680,1680,1680,1680,0
20230628,182400,76675,1680,1680,1680,1680,5
20230628,182300,76675,1680,1680,1680,1680,0
20230628,182200,76675,1680,1680,1680,1680,0
20230628,182100,76675,1680,1680,1680,1680,0
20230628,182000,76675,1680,1680,1680,1680,0
20230628,181900,76675,1680,1680,1680,1680,0
20230628,181800,76675,1680,1680,1680,1680,0
20230628,181700,76675,1680,1680,1680,1680,0
20230628,181600,76675,1680,1680,1680,1680,0
20230628,181500,76675,1680,1680,1680,1680,0
20230628,181400,76675,1680,1680,1680,1680,0
20230628,181300,76675,1680,1680,1680,1680,0
20230628,181200,76675,1680,1680,1680,1680,0
20230628,181100,76675,1680,1680,1680,1680,0
20230628,181000,76675,1680,1680,1680,1680,0
20230628,180900,76675,1680,1680,1680,1680,0
20230628,180800,76675,1680,1680,1680,1680,0
20230628,180700,76675,1680,1680,1680,1680,0
20230628,180600,76675,1680,1680,1680,1680,0
20230628,180500,76675,1680,1680,1680,1680,0
20230628,180400,76675,1680,1680,1680,1680,0
20230628,180300,76675,1680,1680,1680,1680,0
20230628,180200,76675,1680,1680,1680,1680,0
20230628,180100,76675,1680,1680,1680,1680,0
20230628,180000,76675,1680,1680,1680,1680,0
20230628,175900,76675,1680,1680,1680,1680,0
20230628,175800,76675,1680,1680,1680,1680,0
20230628,175700,76675,1680,1680,1680,1680,0
20230628,175600,76675,1680,1680,1680,1680,0
20230628,175500,76675,1680,1680,1680,1680,0
20230628,175400,76675,1680,1680,1680,1680,5
20230628,175300,76675,1680,1680,1680,1680,0
20230628,175200,76675,1680,1680,1680,1680,0
20230628,175100,76675,1680,1680,1680,1680,0
20230628,175000,76675,1680,1680,1680,1680,0
20230628,174900,76675,1680,1680,1680,1680,0
20230628,174800,76675,1680,1680,1680,1680,0
20230628,174700,76675,1680,1680,1680,1680,0
20230628,174600,76675,1680,1680,1680,1680,0
20230628,174500,76675,1680,1680,1680,1680,0
20230628,174400,76675,1680,1680,1680,1680,0
20230628,174300,76675,1680,1680,1680,1680,0
20230628,174200,76675,1680,1680,1680,1680,0
20230628,174100,76675,1680,1680,1680,1680,0
20230628,174000,76675,1680,1680,1680,1680,0
20230628,173900,76675,1680,1680,1680,1680,0
20230628,173800,76675,1680,1680,1680,1680,0
20230628,173700,76675,1680,1680,1680,1680,0
20230628,173600,76675,1680,1680,1680,1680,0
20230628,173500,76675,1680,1680,1680,1680,0
20230628,173400,76675,1680,1680,1680,1680,0
20230628,173300,76675,1680,1680,1680,1680,0
20230628,173200,76675,1680,1680,1680,1680,0
20230628,173100,76675,1680,1680,1680,1680,0
20230628,173000,76675,1680,1680,1680,1680,0
20230628,172900,76675,1680,1680,1680,1680,0
20230628,172800,76675,1680,1680,1680,1680,0
20230628,172700,76675,1680,1680,1680,1680,0
20230628,172600,76675,1680,1680,1680,1680,0
20230628,172500,76675,1680,1680,1680,1680,0
20230628,172400,76675,1680,1680,1680,1680,5
20230628,172300,76675,1680,1680,1680,1680,0
20230628,172200,76675,1680,1680,1680,1680,0
20230628,172100,76675,1680,1680,1680,1680,0
20230628,172000,76675,1680,1680,1680,1680,0
20230628,171900,76675,1680,1680,1680,1680,0
20230628,171800,76675,1680,1680,1680,1680,0
20230628,171700,76675,1680,1680,1680,1680,0
20230628,171600,76675,1680,1680,1680,1680,0
20230628,171500,76675,1680,1680,1680,1680,0
20230628,171400,76675,1680,1680,1680,1680,0
20230628,171300,76675,1680,1680,1680,1680,0
20230628,171200,76675,1680,1680,1680,1680,0
20230628,171100,76675,1680,1680,1680,1680,0
20230628,171000,76675,1680,1680,1680,1680,0
20230628,170900,76675,1680,1680,1680,1680,0
20230628,170800,76675,1680,1680,1680,1680,0
20230628,170700,76675,1680,1680,1680,1680,0
20230628,170600,76675,1680,1680,1680,1680,0
20230628,170500,76675,1680,1680,1680,1680,0
20230628,170400,76675,1680,1680,1680,1680,0
20230628,170300,76675,1680,1680,1680,1680,0
20230628,170200,76675,1680,1680,1680,1680,0
20230628,170100,76675,1680,1680,1680,1680,0
20230628,170000,76675,1680,1680,1680,1680,0
20230628,165900,76675,1680,1680,1680,1680,0
20230628,165800,76675,1680,1680,1680,1680,0
20230628,165700,76675,1680,1680,1680,1680,0
20230628,165600,76675,1680,1680,1680,1680,0
20230628,165500,76675,1680,1680,1680,1680,0
20230628,165400,76675,1680,1680,1680,1680,5
20230628,165300,76675,1680,1680,1680,1680,0
20230628,165200,76675,1680,1680,1680,1680,0
20230628,165100,76675,1680,1680,1680,1680,0
20230628,165000,76675,1680,1680,1680,1680,0
20230628,164900,76675,1680,1680,1680,1680,0
20230628,164800,76675,1680,1680,1680,1680,0
20230628,164700,76675,1680,1680,1680,1680,0
20230628,164600,76675,1680,1680,1680,1680,0
20230628,164500,76675,1680,1680,1680,1680,0
20230628,164400,76675,1680,1680,1680,1680,0
20230628,164300,76675,1680,1680,1680,1680,0
20230628,164200,76675,1680,1680,1680,1680,0
20230628,164100,76675,1680,1680,1680,1680,0
20230628,164000,76675,1680,1680,1680,1680,0
20230628,163900,76675,1680,1680,1680,1680,0
20230628,163800,76675,1680,1680,1680,1680,0
20230628,163700,76675,1680,1680,1680,1680,0
20230628,163600,76675,1680,1680,1680,1680,0
20230628,163500,76675,1680,1680,1680,1680,0
20230628,163400,76675,1680,1680,1680,1680,0
20230628,163300,76675,1680,1680,1680,1680,0
20230628,163200,76675,1680,1680,1680,1680,0
20230628,163100,76675,1680,1680,1680,1680,0
20230628,163000,76675,1680,1680,1680,1680,0
20230628,162900,76675,1680,1680,1680,1680,0
20230628,162800,76675,1680,1680,1680,1680,0
20230628,162700,76675,1680,1680,1680,1680,0
20230628,162600,76675,1680,1680,1680,1680,0
20230628,162500,76675,1680,1680,1680,1680,0
20230628,162400,76675,1680,1680,1680,1680,5
20230628,162300,76675,1680,1680,1680,1680,0
20230628,162200,76675,1680,1680,1680,1680,0
20230628,162100,76675,1680,1680,1680,1680,0
20230628,162000,76675,1680,1680,1680,1680,0
20230628,161900,76675,1680,1680,1680,1680,0
20230628,161800,76675,1680,1680,1680,1680,0
20230628,161700,76675,1680,1680,1680,1680,0
20230628,161600,76675,1680,1680,1680,1680,0
20230628,161500,76675,1680,1680,1680,1680,0
20230628,161400,76675,1680,1680,1680,1680,0
20230628,161300,76675,1680,1680,1680,1680,0
20230628,161200,76675,1680,1680,1680,1680,0
20230628,161100,76675,1680,1680,1680,1680,0
20230628,161000,76675,1680,1680,1680,1680,0
20230628,160900,76675,1680,1680,1680,1680,0
20230628,160800,76675,1680,1680,1680,1680,0
20230628,160700,76675,1680,1680,1680,1680,0
20230628,160600,76675,1680,1680,1680,1680,0
20230628,160500,76675,1680,1680,1680,1680,0
20230628,160400,76675,1680,1680,1680,1680,0
20230628,160300,76675,1680,1680,1680,1680,0
20230628,160200,76675,1680,1680,1680,1680,0
20230628,160100,76675,1680,1680,1680,1680,0
20230628,160000,76675,1680,1680,1680,1680,0
20230628,155900,76675,1680,1680,1680,1680,0
20230628,155800,76675,1680,1680,1680,1680,0
20230628,155700,76675,1680,1680,1680,1680,0
20230628,155600,76675,1680,1680,1680,1680,0
20230628,155500,76675,1680,1680,1680,1680,0
20230628,155400,76675,1680,1680,1680,1680,5
20230628,155300,76675,1680,1680,1680,1680,0
20230628,155200,76675,1680,1680,1680,1680,0
20230628,155100,76675,1680,1680,1680,1680,0
20230628,155000,76675,1680,1680,1680,1680,0
20230628,154900,76675,1680,1680,1680,1680,0
20230628,154800,76675,1680,1680,1680,1680,0
20230628,154700,76675,1680,1680,1680,1680,0
20230628,154600,76675,1680,1680,1680,1680,0
20230628,154500,76675,1680,1680,1680,1680,0
20230628,154400,76675,1680,1680,1680,1680,0
20230628,154300,76675,1680,1680,1680,1680,0
20230628,154200,76675,1680,1680,1680,1680,0
20230628,154100,76675,1680,1680,1680,1680,0
20230628,154000,76675,1680,1680,1680,1680,0
20230628,153900,76675,1680,1680,1680,1680,0
20230628,153800,76675,1680,1680,1680,1680,0
20230628,153700,76675,1680,1680,1680,1680,0
20230628,153600,76675,1680,1680,1680,1680,0
20230628,153500,76675,1680,1680,1680,1680,0
20230628,153400,76675,1680,1680,1680,1680,0
20230628,153300,76675,1680,1680,1680,1680,0
20230628,153200,76675,1680,1680,1680,1680,0
20230628,153100,76675,1680,1680,1680,1680,0
20230628,153000,76675,1680,1680,1680,1680,0
20230628,152900,76675,1680,1680,1680,1680,0
20230628,152800,76675,1680,1680,1680,1680,0
20230628,152700,76675,1680,1680,1680,1680,0
20230628,152600,76675,1680,1680,1680,1680,0
20230628,152500,76675,1680,1680,1680,1680,0
20230628,152400,76675,1680,1680,1680,1680,0
20230628,152300,76675,1680,1680,1680,1680,0
20230628,152200,76675,1680,1680,1680,1680,0
20230628,152100,76675,1680,1680,1680,1680,0
20230628,152000,76675,1680,1680,1680,1680,0
20230628,151900,76675,1680,1680,1680,1680,0
20230628,151800,76675,1680,1680,1680,1680,0
20230628,151700,76675,1680,1680,1680,1680,0
20230628,151600,76675,1680,1680,1680,1680,0
20230628,151500,76675,1680,1680,1680,1680,0
20230628,151400,76675,1680,1680,1680,1680,0
20230628,151300,76675,1680,1680,1680,1680,0
20230628,151200,76675,1680,1680,1680,1680,0
20230628,151100,76675,1680,1680,1680,1680,0
20230628,151000,76675,1680,1680,1680,1680,0
20230628,150900,76675,1680,1680,1680,1680,0
20230628,150800,76675,1680,1680,1680,1680,0
20230628,150700,76675,1680,1680,1680,1680,0
20230628,150600,76675,1680,1680,1680,1680,0
20230628,150500,76675,1680,1680,1680,1680,0
20230628,150400,76675,1680,1680,1680,1680,0
20230628,150300,76675,1680,1680,1680,1680,0
20230628,150200,76675,1680,1680,1680,1680,5
20230628,150100,68275,1445,1445,1445,1445,0
20230628,150000,68275,1445,1445,1445,1445,5
20230628,145900,61050,1445,1445,1445,1445,5
20230628,145800,53825,1680,1680,1680,1680,0
20230628,145700,53825,1680,1680,1680,1680,0
20230628,145600,53825,1680,1680,1680,1680,0
20230628,145500,53825,1680,1680,1680,1680,0
20230628,145400,53825,1680,1680,1680,1680,0
20230628,145300,53825,1680,1680,1680,1680,0
20230628,145200,53825,1680,1680,1680,1680,0
20230628,145100,53825,1680,1680,1680,1680,0
20230628,145000,53825,1680,1680,1680,1680,0
20230628,144900,53825,1680,1680,1680,1680,0
20230628,144800,53825,1680,1680,1680,1680,0
20230628,144700,53825,1680,1680,1680,1680,0
20230628,144600,53825,1680,1680,1680,1680,0
20230628,144500,53825,1680,1680,1680,1680,1
20230628,144400,52145,1445,1445,1445,1445,1
20230628,144300,50700,1700,1700,1700,1700,0
20230628,144200,50700,1700,1700,1700,1700,0
20230628,144100,50700,1700,1700,1700,1700,0
20230628,144000,50700,1700,1700,1700,1700,0
20230628,143900,50700,1700,1700,1700,1700,0
20230628,143800,50700,1700,1700,1700,1700,0
20230628,143700,50700,1700,1700,1700,1700,0
20230628,143600,50700,1700,1700,1700,1700,0
20230628,143500,50700,1700,1700,1700,1700,0
20230628,143400,50700,1700,1700,1700,1700,0
20230628,143300,50700,1700,1700,1700,1700,0
20230628,143200,50700,1700,1700,1700,1700,0
20230628,143100,50700,1700,1700,1700,1700,0
20230628,143000,50700,1700,1700,1700,1700,0
20230628,142900,50700,1700,1700,1700,1700,0
20230628,142800,50700,1700,1700,1700,1700,0
20230628,142700,50700,1700,1700,1700,1700,0
20230628,142600,50700,1700,1700,1700,1700,0
20230628,142500,50700,1700,1700,1700,1700,0
20230628,142400,50700,1700,1700,1700,1700,0
20230628,142300,50700,1700,1700,1700,1700,0
20230628,142200,50700,1700,1700,1700,1700,0
20230628,142100,50700,1700,1700,1700,1700,0
20230628,142000,50700,1700,1700,1700,1700,0
20230628,141900,50700,1700,1700,1700,1700,0
20230628,141800,50700,1700,1700,1700,1700,0
20230628,141700,50700,1700,1700,1700,1700,0
20230628,141600,50700,1700,1700,1700,1700,0
20230628,141500,50700,1700,1700,1700,1700,0
20230628,141400,50700,1700,1700,1700,1700,0
20230628,141300,50700,1700,1700,1700,1700,0
20230628,141200,50700,1700,1700,1700,1700,0
20230628,141100,50700,1700,1700,1700,1700,0
20230628,141000,50700,1700,1700,1700,1700,0
20230628,140900,50700,1700,1700,1700,1700,0
20230628,140800,50700,1700,1700,1700,1700,0
20230628,140700,50700,1700,1700,1700,1700,0
20230628,140600,50700,1700,1700,1700,1700,0
20230628,140500,50700,1700,1700,1700,1700,0
20230628,140400,50700,1700,1700,1700,1700,0
20230628,140300,50700,1700,1700,1700,1700,0
20230628,140200,50700,1700,1700,1700,1700,0
20230628,140100,50700,1700,1700,1700,1700,0
20230628,140000,50700,1700,1700,1700,1700,0
20230628,135900,50700,1700,1700,1700,1700,0
20230628,135800,50700,1700,1700,1700,1700,0
20230628,135700,50700,1700,1700,1700,1700,0
20230628,135600,50700,1700,1700,1700,1700,0
20230628,135500,50700,1700,1700,1700,1700,0
20230628,135400,50700,1700,1700,1700,1700,0
20230628,135300,50700,1700,1700,1700,1700,0
20230628,135200,50700,1700,1700,1700,1700,0
20230628,135100,50700,1700,1700,1700,1700,0
20230628,135000,50700,1700,1700,1700,1700,0
20230628,134900,50700,1700,1700,1700,1700,0
20230628,134800,50700,1700,1700,1700,1700,0
20230628,134700,50700,1700,1700,1700,1700,0
20230628,134600,50700,1700,1700,1700,1700,0
20230628,134500,50700,1700,1700,1700,1700,0
20230628,134400,50700,1700,1700,1700,1700,0
20230628,134300,50700,1700,1700,1700,1700,0
20230628,134200,50700,1700,1700,1700,1700,0
20230628,134100,50700,1700,1700,1700,1700,0
20230628,134000,50700,1700,1700,1700,1700,0
20230628,133900,50700,1700,1700,1700,1700,0
20230628,133800,50700,1700,1700,1700,1700,0
20230628,133700,50700,1700,1700,1700,1700,0
20230628,133600,50700,1700,1700,1700,1700,0
20230628,133500,50700,1700,1700,1700,1700,0
20230628,133400,50700,1700,1700,1700,1700,0
20230628,133300,50700,1700,1700,1700,1700,0
20230628,133200,50700,1700,1700,1700,1700,0
20230628,133100,50700,1700,1700,1700,1700,0
20230628,133000,50700,1700,1700,1700,1700,0
20230628,132900,50700,1700,1700,1700,1700,0
20230628,132800,50700,1700,1700,1700,1700,0
20230628,132700,50700,1700,1700,1700,1700,0
20230628,132600,50700,1700,1700,1700,1700,0
20230628,132500,50700,1700,1700,1700,1700,0
20230628,132400,50700,1700,1700,1700,1700,0
20230628,132300,50700,1700,1700,1700,1700,0
20230628,132200,50700,1700,1700,1700,1700,0
20230628,132100,50700,1700,1700,1700,1700,0
20230628,132000,50700,1700,1700,1700,1700,0
20230628,131900,50700,1700,1700,1700,1700,0
20230628,131800,50700,1700,1700,1700,1700,0
20230628,131700,50700,1700,1700,1700,1700,0
20230628,131600,50700,1700,1700,1700,1700,0
20230628,131500,50700,1700,1700,1700,1700,0
20230628,131400,50700,1700,1700,1700,1700,0
20230628,131300,50700,1700,1700,1700,1700,0
20230628,131200,50700,1700,1700,1700,1700,0
20230628,131100,50700,1700,1700,1700,1700,0
20230628,131000,50700,1700,1700,1700,1700,0
20230628,130900,50700,1700,1700,1700,1700,0
20230628,130800,50700,1700,1700,1700,1700,0
20230628,130700,50700,1700,1700,1700,1700,0
20230628,130600,50700,1700,1700,1700,1700,0
20230628,130500,50700,1700,1700,1700,1700,0
20230628,130400,50700,1700,1700,1700,1700,0
20230628,130300,50700,1700,1700,1700,1700,0
20230628,130200,50700,1700,1700,1700,1700,0
20230628,130100,50700,1700,1700,1700,1700,0
20230628,130000,50700,1700,1700,1700,1700,0
20230628,125900,50700,1700,1700,1700,1700,0
20230628,125800,50700,1700,1700,1700,1700,0
20230628,125700,50700,1700,1700,1700,1700,0
20230628,125600,50700,1700,1700,1700,1700,0
20230628,125500,50700,1700,1700,1700,1700,0
20230628,125400,50700,1700,1700,1700,1700,0
20230628,125300,50700,1700,1700,1700,1700,0
20230628,125200,50700,1700,1700,1700,1700,0
20230628,125100,50700,1700,1700,1700,1700,0
20230628,125000,50700,1700,1700,1700,1700,0
20230628,124900,50700,1700,1700,1700,1700,0
20230628,124800,50700,1700,1700,1700,1700,0
20230628,124700,50700,1700,1700,1700,1700,0
20230628,124600,50700,1700,1700,1700,1700,0
20230628,124500,50700,1700,1700,1700,1700,0
20230628,124400,50700,1700,1700,1700,1700,0
20230628,124300,50700,1700,1700,1700,1700,0
20230628,124200,50700,1700,1700,1700,1700,0
20230628,124100,50700,1700,1700,1700,1700,0
20230628,124000,50700,1700,1700,1700,1700,0
20230628,123900,50700,1700,1700,1700,1700,0
20230628,123800,50700,1700,1700,1700,1700,0
20230628,123700,50700,1700,1700,1700,1700,0
20230628,123600,50700,1700,1700,1700,1700,0
20230628,123500,50700,1700,1700,1700,1700,0
20230628,123400,50700,1700,1700,1700,1700,0
20230628,123300,50700,1700,1700,1700,1700,0
20230628,123200,50700,1700,1700,1700,1700,0
20230628,123100,50700,1700,1700,1700,1700,0
20230628,123000,50700,1700,1700,1700,1700,0
20230628,122900,50700,1700,1700,1700,1700,0
20230628,122800,50700,1700,1700,1700,1700,0
20230628,122700,50700,1700,1700,1700,1700,0
20230628,122600,50700,1700,1700,1700,1700,0
20230628,122500,50700,1700,1700,1700,1700,0
20230628,122400,50700,1700,1700,1700,1700,0
20230628,122300,50700,1700,1700,1700,1700,0
20230628,122200,50700,1700,1700,1700,1700,0
20230628,122100,50700,1700,1700,1700,1700,0
20230628,122000,50700,1700,1700,1700,1700,0
20230628,121900,50700,1700,1700,1700,1700,0
20230628,121800,50700,1700,1700,1700,1700,0
20230628,121700,50700,1700,1700,1700,1700,0
20230628,121600,50700,1700,1700,1700,1700,0
20230628,121500,50700,1700,1700,1700,1700,0
20230628,121400,50700,1700,1700,1700,1700,0
20230628,121300,50700,1700,1700,1700,1700,0
20230628,121200,50700,1700,1700,1700,1700,0
20230628,121100,50700,1700,1700,1700,1700,0
20230628,121000,50700,1700,1700,1700,1700,0
20230628,120900,50700,1700,1700,1700,1700,0
20230628,120800,50700,1700,1700,1700,1700,0
20230628,120700,50700,1700,1700,1700,1700,0
20230628,120600,50700,1700,1700,1700,1700,0
20230628,120500,50700,1700,1700,1700,1700,0
20230628,120400,50700,1700,1700,1700,1700,0
20230628,120300,50700,1700,1700,1700,1700,0
20230628,120200,50700,1700,1700,1700,1700,0
20230628,120100,50700,1700,1700,1700,1700,0
20230628,120000,50700,1700,1700,1700,1700,0
20230628,115900,50700,1700,1700,1700,1700,0
20230628,115800,50700,1700,1700,1700,1700,0
20230628,115700,50700,1700,1700,1700,1700,0
20230628,115600,50700,1700,1700,1700,1700,0
20230628,115500,50700,1700,1700,1700,1700,0
20230628,115400,50700,1700,1700,1700,1700,0
20230628,115300,50700,1700,1700,1700,1700,0
20230628,115200,50700,1700,1700,1700,1700,0
20230628,115100,50700,1700,1700,1700,1700,0
20230628,115000,50700,1700,1700,1700,1700,0
20230628,114900,50700,1700,1700,1700,1700,0
20230628,114800,50700,1700,1700,1700,1700,0
20230628,114700,50700,1700,1700,1700,1700,0
20230628,114600,50700,1700,1700,1700,1700,0
20230628,114500,50700,1700,1700,1700,1700,0
20230628,114400,50700,1700,1700,1700,1700,0
20230628,114300,50700,1700,1700,1700,1700,0
20230628,114200,50700,1700,1700,1700,1700,0
20230628,114100,50700,1700,1700,1700,1700,0
20230628,114000,50700,1700,1700,1700,1700,0
20230628,113900,50700,1700,1700,1700,1700,0
20230628,113800,50700,1700,1700,1700,1700,0
20230628,113700,50700,1700,1700,1700,1700,0
20230628,113600,50700,1700,1700,1700,1700,0
20230628,113500,50700,1700,1700,1700,1700,0
20230628,113400,50700,1700,1700,1700,1700,0
20230628,113300,50700,1700,1700,1700,1700,0
20230628,113200,50700,1700,1700,1700,1700,0
20230628,113100,50700,1700,1700,1700,1700,0
20230628,113000,50700,1700,1700,1700,1700,0
20230628,112900,50700,1700,1700,1700,1700,0
20230628,112800,50700,1700,1700,1700,1700,0
20230628,112700,50700,1700,1700,1700,1700,0
20230628,112600,50700,1700,1700,1700,1700,0
20230628,112500,50700,1700,1700,1700,1700,0
20230628,112400,50700,1700,1700,1700,1700,0
20230628,112300,50700,1700,1700,1700,1700,0
20230628,112200,50700,1700,1700,1700,1700,0
20230628,112100,50700,1700,1700,1700,1700,0
20230628,112000,50700,1700,1700,1700,1700,0
20230628,111900,50700,1700,1700,1700,1700,0
20230628,111800,50700,1700,1700,1700,1700,0
20230628,111700,50700,1700,1700,1700,1700,0
20230628,111600,50700,1700,1700,1700,1700,0
20230628,111500,50700,1700,1700,1700,1700,0
20230628,111400,50700,1700,1700,1700,1700,0
20230628,111300,50700,1700,1700,1700,1700,0
20230628,111200,50700,1700,1700,1700,1700,0
20230628,111100,50700,1700,1700,1700,1700,0
20230628,111000,50700,1700,1700,1700,1700,0
20230628,110900,50700,1700,1700,1700,1700,0
20230628,110800,50700,1700,1700,1700,1700,0
20230628,110700,50700,1700,1700,1700,1700,0
20230628,110600,50700,1700,1700,1700,1700,0
20230628,110500,50700,1700,1700,1700,1700,0
20230628,110400,50700,1700,1700,1700,1700,0
20230628,110300,50700,1700,1700,1700,1700,0
20230628,110200,50700,1700,1700,1700,1700,0
20230628,110100,50700,1700,1700,1700,1700,0
20230628,110000,50700,1700,1700,1700,1700,0
20230628,105900,50700,1700,1700,1700,1700,0
20230628,105800,50700,1700,1700,1700,1700,0
20230628,105700,50700,1700,1700,1700,1700,0
20230628,105600,50700,1700,1700,1700,1700,0
20230628,105500,50700,1700,1700,1700,1700,0
20230628,105400,50700,1700,1700,1700,1700,0
20230628,105300,50700,1700,1700,1700,1700,0
20230628,105200,50700,1700,1700,1700,1700,0
20230628,105100,50700,1700,1700,1700,1700,0
20230628,105000,50700,1700,1700,1700,1700,0
20230628,104900,50700,1700,1700,1700,1700,0
20230628,104800,50700,1700,1700,1700,1700,0
20230628,104700,50700,1700,1700,1700,1700,0
20230628,104600,50700,1700,1700,1700,1700,0
20230628,104500,50700,1700,1700,1700,1700,0
20230628,104400,50700,1700,1700,1700,1700,0
20230628,104300,50700,1700,1700,1700,1700,0
20230628,104200,50700,1700,1700,1700,1700,0
20230628,104100,50700,1700,1700,1700,1700,0
20230628,104000,50700,1700,1700,1700,1700,0
20230628,103900,50700,1700,1700,1700,1700,0
20230628,103800,50700,1700,1700,1700,1700,0
20230628,103700,50700,1700,1700,1700,1700,0
20230628,103600,50700,1700,1700,1700,1700,0
20230628,103500,50700,1700,1700,1700,1700,0
20230628,103400,50700,1700,1700,1700,1700,0
20230628,103300,50700,1700,1700,1700,1700,0
20230628,103200,50700,1700,1700,1700,1700,0
20230628,103100,50700,1700,1700,1700,1700,0
20230628,103000,50700,1700,1700,1700,1700,0
20230628,102900,50700,1700,1700,1700,1700,0
20230628,102800,50700,1700,1700,1700,1700,0
20230628,102700,50700,1700,1700,1700,1700,0
20230628,102600,50700,1700,1700,1700,1700,0
20230628,102500,50700,1700,1700,1700,1700,0
20230628,102400,50700,1700,1700,1700,1700,0
20230628,102300,50700,1700,1700,1700,1700,0
20230628,102200,50700,1700,1700,1700,1700,0
20230628,102100,50700,1700,1700,1700,1700,0
20230628,102000,50700,1700,1700,1700,1700,0
20230628,101900,50700,1700,1700,1700,1700,0
20230628,101800,50700,1700,1700,1700,1700,0
20230628,101700,50700,1700,1700,1700,1700,0
20230628,101600,50700,1700,1700,1700,1700,0
20230628,101500,50700,1700,1700,1700,1700,0
20230628,101400,50700,1700,1700,1700,1700,0
20230628,101300,50700,1700,1700,1700,1700,0
20230628,101200,50700,1700,1700,1700,1700,0
20230628,101100,50700,1700,1700,1700,1700,0
20230628,101000,50700,1700,1700,1700,1700,0
20230628,100900,50700,1700,1700,1700,1700,0
20230628,100800,50700,1700,1700,1700,1700,0
20230628,100700,50700,1700,1700,1700,1700,0
20230628,100600,50700,1700,1700,1700,1700,0
20230628,100500,50700,1700,1700,1700,1700,0
20230628,100400,50700,1700,1700,1700,1700,0
20230628,100300,50700,1700,1700,1700,1700,0
20230628,100200,50700,1700,1700,1700,1700,0
20230628,100100,50700,1700,1700,1700,1700,0
20230628,100000,50700,1700,1700,1700,1700,0
20230628,095900,50700,1700,1700,1700,1700,0
20230628,095800,50700,1700,1700,1700,1700,0
20230628,095700,50700,1700,1700,1700,1700,0
20230628,095600,50700,1700,1700,1700,1700,0
20230628,095500,50700,1700,1700,1700,1700,0
20230628,095400,50700,1700,1700,1700,1700,0
20230628,095300,50700,1700,1700,1700,1700,0
20230628,095200,50700,1700,1700,1700,1700,0
20230628,095100,50700,1700,1700,1700,1700,0
20230628,095000,50700,1700,1700,1700,1700,0
20230628,094900,50700,1700,1700,1700,1700,0
20230628,094800,50700,1700,1700,1700,1700,0
20230628,094700,50700,1700,1700,1700,1700,0
20230628,094600,50700,1700,1700,1700,1700,0
20230628,094500,50700,1700,1700,1700,1700,0
20230628,094400,50700,1700,1700,1700,1700,0
20230628,094300,50700,1700,1700,1700,1700,0
20230628,094200,50700,1700,1700,1700,1700,0
20230628,094100,50700,1700,1700,1700,1700,0
20230628,094000,50700,1700,1700,1700,1700,0
20230628,093900,50700,1700,1700,1700,1700,1
20230628,093800,49000,1500,1500,1500,1500,0
20230628,093700,49000,1500,1500,1500,1500,9
20230628,093600,35500,1700,1700,1700,1700,0
20230628,093500,35500,1700,1700,1700,1700,0
20230628,093400,35500,1700,1700,1700,1700,0
20230628,093300,35500,1700,1700,1700,1700,0
20230628,093200,35500,1700,1700,1700,1700,0
20230628,093100,35500,1700,1700,1700,1700,0
20230628,093000,35500,1700,1700,1700,1700,0
20230628,092900,35500,1700,1700,1700,1700,0
20230628,092800,35500,1700,1700,1700,1700,0
20230628,092700,35500,1700,1700,1700,1700,0
20230628,092600,35500,1700,1700,1700,1700,0
20230628,092500,35500,1700,1700,1700,1700,0
20230628,092400,35500,1700,1700,1700,1700,14
20230628,092300,11700,1700,1700,1700,1700,0
20230628,092200,11700,1700,1700,1700,1700,0
20230628,092100,11700,1700,1700,1700,1700,0
20230628,092000,11700,1700,1700,1700,1700,5
20230628,091900,3200,1700,1700,1700,1700,1
20230628,091800,1500,1500,1500,1500,1500,1
20230628,091700,0,1700,1700,1700,1700,0
20230628,091600,0,1700,1700,1700,1700,0
20230628,091500,0,1700,1700,1700,1700,0
20230628,091400,0,1700,1700,1700,1700,0
20230628,091300,0,1700,1700,1700,1700,0
20230628,091200,0,1700,1700,1700,1700,0
20230628,091100,0,1700,1700,1700,1700,0
20230628,091000,0,1700,1700,1700,1700,0
20230628,090900,0,1700,1700,1700,1700,0
20230628,090800,0,1700,1700,1700,1700,0
20230628,090700,0,1700,1700,1700,1700,0
20230628,090600,0,1700,1700,1700,1700,0
20230628,090500,0,1700,1700,1700,1700,0
20230628,090400,0,1700,1700,1700,1700,0
20230628,090300,0,1700,1700,1700,1700,0
20230628,090200,0,1700,1700,1700,1700,0
20230628,090100,0,1700,1700,1700,1700,0
20230628,090000,0,1700,1700,1700,1700,0