KissMeData/185190/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212700,8991,999,999,999,999,9
20230614,212600,8991,999,999,999,999,0
20230614,212500,8991,999,999,999,999,0
20230614,212400,8991,999,999,999,999,0
20230614,212300,8991,999,999,999,999,0
20230614,212200,8991,999,999,999,999,0
20230614,212100,8991,999,999,999,999,0
20230614,212000,8991,999,999,999,999,0
20230614,211900,8991,999,999,999,999,0
20230614,211800,8991,999,999,999,999,0
20230614,211700,8991,999,999,999,999,0
20230614,211600,8991,999,999,999,999,0
20230614,211500,8991,999,999,999,999,0
20230614,211400,8991,999,999,999,999,0
20230614,211300,8991,999,999,999,999,0
20230614,211200,8991,999,999,999,999,0
20230614,211100,8991,999,999,999,999,0
20230614,211000,8991,999,999,999,999,0
20230614,210900,8991,999,999,999,999,0
20230614,210800,8991,999,999,999,999,0
20230614,210700,8991,999,999,999,999,0
20230614,210600,8991,999,999,999,999,0
20230614,210500,8991,999,999,999,999,0
20230614,210400,8991,999,999,999,999,0
20230614,210300,8991,999,999,999,999,0
20230614,210200,8991,999,999,999,999,0
20230614,210100,8991,999,999,999,999,0
20230614,210000,8991,999,999,999,999,0
20230614,205900,8991,999,999,999,999,0
20230614,205800,8991,999,999,999,999,0
20230614,205700,8991,999,999,999,999,9
20230614,205600,8991,999,999,999,999,0
20230614,205500,8991,999,999,999,999,0
20230614,205400,8991,999,999,999,999,0
20230614,205300,8991,999,999,999,999,0
20230614,205200,8991,999,999,999,999,0
20230614,205100,8991,999,999,999,999,0
20230614,205000,8991,999,999,999,999,0
20230614,204900,8991,999,999,999,999,0
20230614,204800,8991,999,999,999,999,0
20230614,204700,8991,999,999,999,999,0
20230614,204600,8991,999,999,999,999,0
20230614,204500,8991,999,999,999,999,0
20230614,204400,8991,999,999,999,999,0
20230614,204300,8991,999,999,999,999,0
20230614,204200,8991,999,999,999,999,0
20230614,204100,8991,999,999,999,999,0
20230614,204000,8991,999,999,999,999,0
20230614,203900,8991,999,999,999,999,0
20230614,203800,8991,999,999,999,999,0
20230614,203700,8991,999,999,999,999,0
20230614,203600,8991,999,999,999,999,0
20230614,203500,8991,999,999,999,999,0
20230614,203400,8991,999,999,999,999,0
20230614,203300,8991,999,999,999,999,0
20230614,203200,8991,999,999,999,999,0
20230614,203100,8991,999,999,999,999,0
20230614,203000,8991,999,999,999,999,0
20230614,202900,8991,999,999,999,999,0
20230614,202800,8991,999,999,999,999,0
20230614,202700,8991,999,999,999,999,9
20230614,202600,8991,999,999,999,999,0
20230614,202500,8991,999,999,999,999,0
20230614,202400,8991,999,999,999,999,0
20230614,202300,8991,999,999,999,999,0
20230614,202200,8991,999,999,999,999,0
20230614,202100,8991,999,999,999,999,0
20230614,202000,8991,999,999,999,999,0
20230614,201900,8991,999,999,999,999,0
20230614,201800,8991,999,999,999,999,0
20230614,201700,8991,999,999,999,999,0
20230614,201600,8991,999,999,999,999,0
20230614,201500,8991,999,999,999,999,0
20230614,201400,8991,999,999,999,999,0
20230614,201300,8991,999,999,999,999,0
20230614,201200,8991,999,999,999,999,0
20230614,201100,8991,999,999,999,999,0
20230614,201000,8991,999,999,999,999,0
20230614,200900,8991,999,999,999,999,0
20230614,200800,8991,999,999,999,999,0
20230614,200700,8991,999,999,999,999,0
20230614,200600,8991,999,999,999,999,0
20230614,200500,8991,999,999,999,999,0
20230614,200400,8991,999,999,999,999,0
20230614,200300,8991,999,999,999,999,0
20230614,200200,8991,999,999,999,999,0
20230614,200100,8991,999,999,999,999,0
20230614,200000,8991,999,999,999,999,0
20230614,195900,8991,999,999,999,999,0
20230614,195800,8991,999,999,999,999,0
20230614,195700,8991,999,999,999,999,9
20230614,195600,8991,999,999,999,999,0
20230614,195500,8991,999,999,999,999,0
20230614,195400,8991,999,999,999,999,0
20230614,195300,8991,999,999,999,999,0
20230614,195200,8991,999,999,999,999,0
20230614,195100,8991,999,999,999,999,0
20230614,195000,8991,999,999,999,999,0
20230614,194900,8991,999,999,999,999,0
20230614,194800,8991,999,999,999,999,0
20230614,194700,8991,999,999,999,999,0
20230614,194600,8991,999,999,999,999,0
20230614,194500,8991,999,999,999,999,0
20230614,194400,8991,999,999,999,999,0
20230614,194300,8991,999,999,999,999,0
20230614,194200,8991,999,999,999,999,0
20230614,194100,8991,999,999,999,999,0
20230614,194000,8991,999,999,999,999,0
20230614,193900,8991,999,999,999,999,0
20230614,193800,8991,999,999,999,999,0
20230614,193700,8991,999,999,999,999,0
20230614,193600,8991,999,999,999,999,0
20230614,193500,8991,999,999,999,999,0
20230614,193400,8991,999,999,999,999,0
20230614,193300,8991,999,999,999,999,0
20230614,193200,8991,999,999,999,999,0
20230614,193100,8991,999,999,999,999,0
20230614,193000,8991,999,999,999,999,0
20230614,192900,8991,999,999,999,999,0
20230614,192800,8991,999,999,999,999,0
20230614,192700,8991,999,999,999,999,9
20230614,192600,8991,999,999,999,999,0
20230614,192500,8991,999,999,999,999,0
20230614,192400,8991,999,999,999,999,0
20230614,192300,8991,999,999,999,999,0
20230614,192200,8991,999,999,999,999,0
20230614,192100,8991,999,999,999,999,0
20230614,192000,8991,999,999,999,999,0
20230614,191900,8991,999,999,999,999,0
20230614,191800,8991,999,999,999,999,0
20230614,191700,8991,999,999,999,999,0
20230614,191600,8991,999,999,999,999,0
20230614,191500,8991,999,999,999,999,0
20230614,191400,8991,999,999,999,999,0
20230614,191300,8991,999,999,999,999,0
20230614,191200,8991,999,999,999,999,0
20230614,191100,8991,999,999,999,999,0
20230614,191000,8991,999,999,999,999,0
20230614,190900,8991,999,999,999,999,0
20230614,190800,8991,999,999,999,999,0
20230614,190700,8991,999,999,999,999,0
20230614,190600,8991,999,999,999,999,0
20230614,190500,8991,999,999,999,999,0
20230614,190400,8991,999,999,999,999,0
20230614,190300,8991,999,999,999,999,0
20230614,190200,8991,999,999,999,999,0
20230614,190100,8991,999,999,999,999,0
20230614,190000,8991,999,999,999,999,0
20230614,185900,8991,999,999,999,999,0
20230614,185800,8991,999,999,999,999,0
20230614,185700,8991,999,999,999,999,9
20230614,185600,8991,999,999,999,999,0
20230614,185500,8991,999,999,999,999,0
20230614,185400,8991,999,999,999,999,0
20230614,185300,8991,999,999,999,999,0
20230614,185200,8991,999,999,999,999,0
20230614,185100,8991,999,999,999,999,0
20230614,185000,8991,999,999,999,999,0
20230614,184900,8991,999,999,999,999,0
20230614,184800,8991,999,999,999,999,0
20230614,184700,8991,999,999,999,999,0
20230614,184600,8991,999,999,999,999,0
20230614,184500,8991,999,999,999,999,0
20230614,184400,8991,999,999,999,999,0
20230614,184300,8991,999,999,999,999,0
20230614,184200,8991,999,999,999,999,0
20230614,184100,8991,999,999,999,999,0
20230614,184000,8991,999,999,999,999,0
20230614,183900,8991,999,999,999,999,0
20230614,183800,8991,999,999,999,999,0
20230614,183700,8991,999,999,999,999,0
20230614,183600,8991,999,999,999,999,0
20230614,183500,8991,999,999,999,999,0
20230614,183400,8991,999,999,999,999,0
20230614,183300,8991,999,999,999,999,0
20230614,183200,8991,999,999,999,999,0
20230614,183100,8991,999,999,999,999,0
20230614,183000,8991,999,999,999,999,0
20230614,182900,8991,999,999,999,999,0
20230614,182800,8991,999,999,999,999,0
20230614,182700,8991,999,999,999,999,9
20230614,182600,8991,999,999,999,999,0
20230614,182500,8991,999,999,999,999,0
20230614,182400,8991,999,999,999,999,0
20230614,182300,8991,999,999,999,999,0
20230614,182200,8991,999,999,999,999,0
20230614,182100,8991,999,999,999,999,0
20230614,182000,8991,999,999,999,999,0
20230614,181900,8991,999,999,999,999,0
20230614,181800,8991,999,999,999,999,0
20230614,181700,8991,999,999,999,999,0
20230614,181600,8991,999,999,999,999,0
20230614,181500,8991,999,999,999,999,0
20230614,181400,8991,999,999,999,999,0
20230614,181300,8991,999,999,999,999,0
20230614,181200,8991,999,999,999,999,0
20230614,181100,8991,999,999,999,999,0
20230614,181000,8991,999,999,999,999,0
20230614,180900,8991,999,999,999,999,0
20230614,180800,8991,999,999,999,999,0
20230614,180700,8991,999,999,999,999,0
20230614,180600,8991,999,999,999,999,0
20230614,180500,8991,999,999,999,999,0
20230614,180400,8991,999,999,999,999,0
20230614,180300,8991,999,999,999,999,0
20230614,180200,8991,999,999,999,999,0
20230614,180100,8991,999,999,999,999,0
20230614,180000,8991,999,999,999,999,0
20230614,175900,8991,999,999,999,999,0
20230614,175800,8991,999,999,999,999,0
20230614,175700,8991,999,999,999,999,9
20230614,175600,8991,999,999,999,999,0
20230614,175500,8991,999,999,999,999,0
20230614,175400,8991,999,999,999,999,0
20230614,175300,8991,999,999,999,999,0
20230614,175200,8991,999,999,999,999,0
20230614,175100,8991,999,999,999,999,0
20230614,175000,8991,999,999,999,999,0
20230614,174900,8991,999,999,999,999,0
20230614,174800,8991,999,999,999,999,0
20230614,174700,8991,999,999,999,999,0
20230614,174600,8991,999,999,999,999,0
20230614,174500,8991,999,999,999,999,0
20230614,174400,8991,999,999,999,999,0
20230614,174300,8991,999,999,999,999,0
20230614,174200,8991,999,999,999,999,0
20230614,174100,8991,999,999,999,999,0
20230614,174000,8991,999,999,999,999,0
20230614,173900,8991,999,999,999,999,0
20230614,173800,8991,999,999,999,999,0
20230614,173700,8991,999,999,999,999,0
20230614,173600,8991,999,999,999,999,0
20230614,173500,8991,999,999,999,999,0
20230614,173400,8991,999,999,999,999,0
20230614,173300,8991,999,999,999,999,0
20230614,173200,8991,999,999,999,999,0
20230614,173100,8991,999,999,999,999,0
20230614,173000,8991,999,999,999,999,0
20230614,172900,8991,999,999,999,999,0
20230614,172800,8991,999,999,999,999,0
20230614,172700,8991,999,999,999,999,9
20230614,172600,8991,999,999,999,999,0
20230614,172500,8991,999,999,999,999,0
20230614,172400,8991,999,999,999,999,0
20230614,172300,8991,999,999,999,999,0
20230614,172200,8991,999,999,999,999,0
20230614,172100,8991,999,999,999,999,0
20230614,172000,8991,999,999,999,999,0
20230614,171900,8991,999,999,999,999,0
20230614,171800,8991,999,999,999,999,0
20230614,171700,8991,999,999,999,999,0
20230614,171600,8991,999,999,999,999,0
20230614,171500,8991,999,999,999,999,0
20230614,171400,8991,999,999,999,999,0
20230614,171300,8991,999,999,999,999,0
20230614,171200,8991,999,999,999,999,0
20230614,171100,8991,999,999,999,999,0
20230614,171000,8991,999,999,999,999,0
20230614,170900,8991,999,999,999,999,0
20230614,170800,8991,999,999,999,999,0
20230614,170700,8991,999,999,999,999,0
20230614,170600,8991,999,999,999,999,0
20230614,170500,8991,999,999,999,999,0
20230614,170400,8991,999,999,999,999,0
20230614,170300,8991,999,999,999,999,0
20230614,170200,8991,999,999,999,999,0
20230614,170100,8991,999,999,999,999,0
20230614,170000,8991,999,999,999,999,0
20230614,165900,8991,999,999,999,999,0
20230614,165800,8991,999,999,999,999,0
20230614,165700,8991,999,999,999,999,9
20230614,165600,8991,999,999,999,999,0
20230614,165500,8991,999,999,999,999,0
20230614,165400,8991,999,999,999,999,0
20230614,165300,8991,999,999,999,999,0
20230614,165200,8991,999,999,999,999,0
20230614,165100,8991,999,999,999,999,0
20230614,165000,8991,999,999,999,999,0
20230614,164900,8991,999,999,999,999,0
20230614,164800,8991,999,999,999,999,0
20230614,164700,8991,999,999,999,999,0
20230614,164600,8991,999,999,999,999,0
20230614,164500,8991,999,999,999,999,0
20230614,164400,8991,999,999,999,999,0
20230614,164300,8991,999,999,999,999,0
20230614,164200,8991,999,999,999,999,0
20230614,164100,8991,999,999,999,999,0
20230614,164000,8991,999,999,999,999,0
20230614,163900,8991,999,999,999,999,0
20230614,163800,8991,999,999,999,999,0
20230614,163700,8991,999,999,999,999,0
20230614,163600,8991,999,999,999,999,0
20230614,163500,8991,999,999,999,999,0
20230614,163400,8991,999,999,999,999,0
20230614,163300,8991,999,999,999,999,0
20230614,163200,8991,999,999,999,999,0
20230614,163100,8991,999,999,999,999,0
20230614,163000,8991,999,999,999,999,0
20230614,162900,8991,999,999,999,999,0
20230614,162800,8991,999,999,999,999,0
20230614,162700,8991,999,999,999,999,9
20230614,162600,8991,999,999,999,999,0
20230614,162500,8991,999,999,999,999,0
20230614,162400,8991,999,999,999,999,0
20230614,162300,8991,999,999,999,999,0
20230614,162200,8991,999,999,999,999,0
20230614,162100,8991,999,999,999,999,0
20230614,162000,8991,999,999,999,999,0
20230614,161900,8991,999,999,999,999,0
20230614,161800,8991,999,999,999,999,0
20230614,161700,8991,999,999,999,999,0
20230614,161600,8991,999,999,999,999,0
20230614,161500,8991,999,999,999,999,0
20230614,161400,8991,999,999,999,999,0
20230614,161300,8991,999,999,999,999,0
20230614,161200,8991,999,999,999,999,0
20230614,161100,8991,999,999,999,999,0
20230614,161000,8991,999,999,999,999,0
20230614,160900,8991,999,999,999,999,0
20230614,160800,8991,999,999,999,999,0
20230614,160700,8991,999,999,999,999,0
20230614,160600,8991,999,999,999,999,0
20230614,160500,8991,999,999,999,999,0
20230614,160400,8991,999,999,999,999,0
20230614,160300,8991,999,999,999,999,0
20230614,160200,8991,999,999,999,999,0
20230614,160100,8991,999,999,999,999,0
20230614,160000,8991,999,999,999,999,0
20230614,155900,8991,999,999,999,999,0
20230614,155800,8991,999,999,999,999,0
20230614,155700,8991,999,999,999,999,9
20230614,155600,8991,999,999,999,999,0
20230614,155500,8991,999,999,999,999,0
20230614,155400,8991,999,999,999,999,0
20230614,155300,8991,999,999,999,999,0
20230614,155200,8991,999,999,999,999,0
20230614,155100,8991,999,999,999,999,0
20230614,155000,8991,999,999,999,999,0
20230614,154900,8991,999,999,999,999,0
20230614,154800,8991,999,999,999,999,0
20230614,154700,8991,999,999,999,999,0
20230614,154600,8991,999,999,999,999,0
20230614,154500,8991,999,999,999,999,0
20230614,154400,8991,999,999,999,999,0
20230614,154300,8991,999,999,999,999,0
20230614,154200,8991,999,999,999,999,0
20230614,154100,8991,999,999,999,999,0
20230614,154000,8991,999,999,999,999,0
20230614,153900,8991,999,999,999,999,0
20230614,153800,8991,999,999,999,999,0
20230614,153700,8991,999,999,999,999,0
20230614,153600,8991,999,999,999,999,0
20230614,153500,8991,999,999,999,999,0
20230614,153400,8991,999,999,999,999,0
20230614,153300,8991,999,999,999,999,0
20230614,153200,8991,999,999,999,999,0
20230614,153100,8991,999,999,999,999,0
20230614,153000,8991,999,999,999,999,9
20230614,152900,0,999,999,999,999,0
20230614,152800,0,999,999,999,999,0
20230614,152700,0,999,999,999,999,0
20230614,152600,0,999,999,999,999,0
20230614,152500,0,999,999,999,999,0
20230614,152400,0,999,999,999,999,0
20230614,152300,0,999,999,999,999,0
20230614,152200,0,999,999,999,999,0
20230614,152100,0,999,999,999,999,0
20230614,152000,0,999,999,999,999,0
20230614,151900,0,999,999,999,999,0
20230614,151800,0,999,999,999,999,0
20230614,151700,0,999,999,999,999,0
20230614,151600,0,999,999,999,999,0
20230614,151500,0,999,999,999,999,0
20230614,151400,0,999,999,999,999,0
20230614,151300,0,999,999,999,999,0
20230614,151200,0,999,999,999,999,0
20230614,151100,0,999,999,999,999,0
20230614,151000,0,999,999,999,999,0
20230614,150900,0,999,999,999,999,0
20230614,150800,0,999,999,999,999,0
20230614,150700,0,999,999,999,999,0
20230614,150600,0,999,999,999,999,0
20230614,150500,0,999,999,999,999,0
20230614,150400,0,999,999,999,999,0
20230614,150300,0,999,999,999,999,0
20230614,150200,0,999,999,999,999,0
20230614,150100,0,999,999,999,999,0
20230614,150000,0,999,999,999,999,0
20230614,145900,0,999,999,999,999,0
20230614,145800,0,999,999,999,999,0
20230614,145700,0,999,999,999,999,0
20230614,145600,0,999,999,999,999,0
20230614,145500,0,999,999,999,999,0
20230614,145400,0,999,999,999,999,0
20230614,145300,0,999,999,999,999,0
20230614,145200,0,999,999,999,999,0
20230614,145100,0,999,999,999,999,0
20230614,145000,0,999,999,999,999,0
20230614,144900,0,999,999,999,999,0
20230614,144800,0,999,999,999,999,0
20230614,144700,0,999,999,999,999,0
20230614,144600,0,999,999,999,999,0
20230614,144500,0,999,999,999,999,0
20230614,144400,0,999,999,999,999,0
20230614,144300,0,999,999,999,999,0
20230614,144200,0,999,999,999,999,0
20230614,144100,0,999,999,999,999,0
20230614,144000,0,999,999,999,999,0
20230614,143900,0,999,999,999,999,0
20230614,143800,0,999,999,999,999,0
20230614,143700,0,999,999,999,999,0
20230614,143600,0,999,999,999,999,0
20230614,143500,0,999,999,999,999,0
20230614,143400,0,999,999,999,999,0
20230614,143300,0,999,999,999,999,0
20230614,143200,0,999,999,999,999,0
20230614,143100,0,999,999,999,999,0
20230614,143000,0,999,999,999,999,0
20230614,142900,0,999,999,999,999,0
20230614,142800,0,999,999,999,999,0
20230614,142700,0,999,999,999,999,0
20230614,142600,0,999,999,999,999,0
20230614,142500,0,999,999,999,999,0
20230614,142400,0,999,999,999,999,0
20230614,142300,0,999,999,999,999,0
20230614,142200,0,999,999,999,999,0
20230614,142100,0,999,999,999,999,0
20230614,142000,0,999,999,999,999,0
20230614,141900,0,999,999,999,999,0
20230614,141800,0,999,999,999,999,0
20230614,141700,0,999,999,999,999,0
20230614,141600,0,999,999,999,999,0
20230614,141500,0,999,999,999,999,0
20230614,141400,0,999,999,999,999,0
20230614,141300,0,999,999,999,999,0
20230614,141200,0,999,999,999,999,0
20230614,141100,0,999,999,999,999,0
20230614,141000,0,999,999,999,999,0
20230614,140900,0,999,999,999,999,0
20230614,140800,0,999,999,999,999,0
20230614,140700,0,999,999,999,999,0
20230614,140600,0,999,999,999,999,0
20230614,140500,0,999,999,999,999,0
20230614,140400,0,999,999,999,999,0
20230614,140300,0,999,999,999,999,0
20230614,140200,0,999,999,999,999,0
20230614,140100,0,999,999,999,999,0
20230614,140000,0,999,999,999,999,0
20230614,135900,0,999,999,999,999,0
20230614,135800,0,999,999,999,999,0
20230614,135700,0,999,999,999,999,0
20230614,135600,0,999,999,999,999,0
20230614,135500,0,999,999,999,999,0
20230614,135400,0,999,999,999,999,0
20230614,135300,0,999,999,999,999,0
20230614,135200,0,999,999,999,999,0
20230614,135100,0,999,999,999,999,0
20230614,135000,0,999,999,999,999,0
20230614,134900,0,999,999,999,999,0
20230614,134800,0,999,999,999,999,0
20230614,134700,0,999,999,999,999,0
20230614,134600,0,999,999,999,999,0
20230614,134500,0,999,999,999,999,0
20230614,134400,0,999,999,999,999,0
20230614,134300,0,999,999,999,999,0
20230614,134200,0,999,999,999,999,0
20230614,134100,0,999,999,999,999,0
20230614,134000,0,999,999,999,999,0
20230614,133900,0,999,999,999,999,0
20230614,133800,0,999,999,999,999,0
20230614,133700,0,999,999,999,999,0
20230614,133600,0,999,999,999,999,0
20230614,133500,0,999,999,999,999,0
20230614,133400,0,999,999,999,999,0
20230614,133300,0,999,999,999,999,0
20230614,133200,0,999,999,999,999,0
20230614,133100,0,999,999,999,999,0
20230614,133000,0,999,999,999,999,0
20230614,132900,0,999,999,999,999,0
20230614,132800,0,999,999,999,999,0
20230614,132700,0,999,999,999,999,0
20230614,132600,0,999,999,999,999,0
20230614,132500,0,999,999,999,999,0
20230614,132400,0,999,999,999,999,0
20230614,132300,0,999,999,999,999,0
20230614,132200,0,999,999,999,999,0
20230614,132100,0,999,999,999,999,0
20230614,132000,0,999,999,999,999,0
20230614,131900,0,999,999,999,999,0
20230614,131800,0,999,999,999,999,0
20230614,131700,0,999,999,999,999,0
20230614,131600,0,999,999,999,999,0
20230614,131500,0,999,999,999,999,0
20230614,131400,0,999,999,999,999,0
20230614,131300,0,999,999,999,999,0
20230614,131200,0,999,999,999,999,0
20230614,131100,0,999,999,999,999,0
20230614,131000,0,999,999,999,999,0
20230614,130900,0,999,999,999,999,0
20230614,130800,0,999,999,999,999,0
20230614,130700,0,999,999,999,999,0
20230614,130600,0,999,999,999,999,0
20230614,130500,0,999,999,999,999,0
20230614,130400,0,999,999,999,999,0
20230614,130300,0,999,999,999,999,0
20230614,130200,0,999,999,999,999,0
20230614,130100,0,999,999,999,999,0
20230614,130000,0,999,999,999,999,0
20230614,125900,0,999,999,999,999,0
20230614,125800,0,999,999,999,999,0
20230614,125700,0,999,999,999,999,0
20230614,125600,0,999,999,999,999,0
20230614,125500,0,999,999,999,999,0
20230614,125400,0,999,999,999,999,0
20230614,125300,0,999,999,999,999,0
20230614,125200,0,999,999,999,999,0
20230614,125100,0,999,999,999,999,0
20230614,125000,0,999,999,999,999,0
20230614,124900,0,999,999,999,999,0
20230614,124800,0,999,999,999,999,0
20230614,124700,0,999,999,999,999,0
20230614,124600,0,999,999,999,999,0
20230614,124500,0,999,999,999,999,0
20230614,124400,0,999,999,999,999,0
20230614,124300,0,999,999,999,999,0
20230614,124200,0,999,999,999,999,0
20230614,124100,0,999,999,999,999,0
20230614,124000,0,999,999,999,999,0
20230614,123900,0,999,999,999,999,0
20230614,123800,0,999,999,999,999,0
20230614,123700,0,999,999,999,999,0
20230614,123600,0,999,999,999,999,0
20230614,123500,0,999,999,999,999,0
20230614,123400,0,999,999,999,999,0
20230614,123300,0,999,999,999,999,0
20230614,123200,0,999,999,999,999,0
20230614,123100,0,999,999,999,999,0
20230614,123000,0,999,999,999,999,0
20230614,122900,0,999,999,999,999,0
20230614,122800,0,999,999,999,999,0
20230614,122700,0,999,999,999,999,0
20230614,122600,0,999,999,999,999,0
20230614,122500,0,999,999,999,999,0
20230614,122400,0,999,999,999,999,0
20230614,122300,0,999,999,999,999,0
20230614,122200,0,999,999,999,999,0
20230614,122100,0,999,999,999,999,0
20230614,122000,0,999,999,999,999,0
20230614,121900,0,999,999,999,999,0
20230614,121800,0,999,999,999,999,0
20230614,121700,0,999,999,999,999,0
20230614,121600,0,999,999,999,999,0
20230614,121500,0,999,999,999,999,0
20230614,121400,0,999,999,999,999,0
20230614,121300,0,999,999,999,999,0
20230614,121200,0,999,999,999,999,0
20230614,121100,0,999,999,999,999,0
20230614,121000,0,999,999,999,999,0
20230614,120900,0,999,999,999,999,0
20230614,120800,0,999,999,999,999,0
20230614,120700,0,999,999,999,999,0
20230614,120600,0,999,999,999,999,0
20230614,120500,0,999,999,999,999,0
20230614,120400,0,999,999,999,999,0
20230614,120300,0,999,999,999,999,0
20230614,120200,0,999,999,999,999,0
20230614,120100,0,999,999,999,999,0
20230614,120000,0,999,999,999,999,0
20230614,115900,0,999,999,999,999,0
20230614,115800,0,999,999,999,999,0
20230614,115700,0,999,999,999,999,0
20230614,115600,0,999,999,999,999,0
20230614,115500,0,999,999,999,999,0
20230614,115400,0,999,999,999,999,0
20230614,115300,0,999,999,999,999,0
20230614,115200,0,999,999,999,999,0
20230614,115100,0,999,999,999,999,0
20230614,115000,0,999,999,999,999,0
20230614,114900,0,999,999,999,999,0
20230614,114800,0,999,999,999,999,0
20230614,114700,0,999,999,999,999,0
20230614,114600,0,999,999,999,999,0
20230614,114500,0,999,999,999,999,0
20230614,114400,0,999,999,999,999,0
20230614,114300,0,999,999,999,999,0
20230614,114200,0,999,999,999,999,0
20230614,114100,0,999,999,999,999,0
20230614,114000,0,999,999,999,999,0
20230614,113900,0,999,999,999,999,0
20230614,113800,0,999,999,999,999,0
20230614,113700,0,999,999,999,999,0
20230614,113600,0,999,999,999,999,0
20230614,113500,0,999,999,999,999,0
20230614,113400,0,999,999,999,999,0
20230614,113300,0,999,999,999,999,0
20230614,113200,0,999,999,999,999,0
20230614,113100,0,999,999,999,999,0
20230614,113000,0,999,999,999,999,0
20230614,112900,0,999,999,999,999,0
20230614,112800,0,999,999,999,999,0
20230614,112700,0,999,999,999,999,0
20230614,112600,0,999,999,999,999,0
20230614,112500,0,999,999,999,999,0
20230614,112400,0,999,999,999,999,0
20230614,112300,0,999,999,999,999,0
20230614,112200,0,999,999,999,999,0
20230614,112100,0,999,999,999,999,0
20230614,112000,0,999,999,999,999,0
20230614,111900,0,999,999,999,999,0
20230614,111800,0,999,999,999,999,0
20230614,111700,0,999,999,999,999,0
20230614,111600,0,999,999,999,999,0
20230614,111500,0,999,999,999,999,0
20230614,111400,0,999,999,999,999,0
20230614,111300,0,999,999,999,999,0
20230614,111200,0,999,999,999,999,0
20230614,111100,0,999,999,999,999,0
20230614,111000,0,999,999,999,999,0
20230614,110900,0,999,999,999,999,0
20230614,110800,0,999,999,999,999,0
20230614,110700,0,999,999,999,999,0
20230614,110600,0,999,999,999,999,0
20230614,110500,0,999,999,999,999,0
20230614,110400,0,999,999,999,999,0
20230614,110300,0,999,999,999,999,0
20230614,110200,0,999,999,999,999,0
20230614,110100,0,999,999,999,999,0
20230614,110000,0,999,999,999,999,0
20230614,105900,0,999,999,999,999,0
20230614,105800,0,999,999,999,999,0
20230614,105700,0,999,999,999,999,0
20230614,105600,0,999,999,999,999,0
20230614,105500,0,999,999,999,999,0
20230614,105400,0,999,999,999,999,0
20230614,105300,0,999,999,999,999,0
20230614,105200,0,999,999,999,999,0
20230614,105100,0,999,999,999,999,0
20230614,105000,0,999,999,999,999,0
20230614,104900,0,999,999,999,999,0
20230614,104800,0,999,999,999,999,0
20230614,104700,0,999,999,999,999,0
20230614,104600,0,999,999,999,999,0
20230614,104500,0,999,999,999,999,0
20230614,104400,0,999,999,999,999,0
20230614,104300,0,999,999,999,999,0
20230614,104200,0,999,999,999,999,0
20230614,104100,0,999,999,999,999,0
20230614,104000,0,999,999,999,999,0
20230614,103900,0,999,999,999,999,0
20230614,103800,0,999,999,999,999,0
20230614,103700,0,999,999,999,999,0
20230614,103600,0,999,999,999,999,0
20230614,103500,0,999,999,999,999,0
20230614,103400,0,999,999,999,999,0
20230614,103300,0,999,999,999,999,0
20230614,103200,0,999,999,999,999,0
20230614,103100,0,999,999,999,999,0
20230614,103000,0,999,999,999,999,0
20230614,102900,0,999,999,999,999,0
20230614,102800,0,999,999,999,999,0
20230614,102700,0,999,999,999,999,0
20230614,102600,0,999,999,999,999,0
20230614,102500,0,999,999,999,999,0
20230614,102400,0,999,999,999,999,0
20230614,102300,0,999,999,999,999,0
20230614,102200,0,999,999,999,999,0
20230614,102100,0,999,999,999,999,0
20230614,102000,0,999,999,999,999,0
20230614,101900,0,999,999,999,999,0
20230614,101800,0,999,999,999,999,0
20230614,101700,0,999,999,999,999,0
20230614,101600,0,999,999,999,999,0
20230614,101500,0,999,999,999,999,0
20230614,101400,0,999,999,999,999,0
20230614,101300,0,999,999,999,999,0
20230614,101200,0,999,999,999,999,0
20230614,101100,0,999,999,999,999,0
20230614,101000,0,999,999,999,999,0
20230614,100900,0,999,999,999,999,0
20230614,100800,0,999,999,999,999,0
20230614,100700,0,999,999,999,999,0
20230614,100600,0,999,999,999,999,0
20230614,100500,0,999,999,999,999,0
20230614,100400,0,999,999,999,999,0
20230614,100300,0,999,999,999,999,0
20230614,100200,0,999,999,999,999,0
20230614,100100,0,999,999,999,999,0
20230614,100000,0,999,999,999,999,0
20230614,095900,0,999,999,999,999,0
20230614,095800,0,999,999,999,999,0
20230614,095700,0,999,999,999,999,0
20230614,095600,0,999,999,999,999,0
20230614,095500,0,999,999,999,999,0
20230614,095400,0,999,999,999,999,0
20230614,095300,0,999,999,999,999,0
20230614,095200,0,999,999,999,999,0
20230614,095100,0,999,999,999,999,0
20230614,095000,0,999,999,999,999,0
20230614,094900,0,999,999,999,999,0
20230614,094800,0,999,999,999,999,0
20230614,094700,0,999,999,999,999,0
20230614,094600,0,999,999,999,999,0
20230614,094500,0,999,999,999,999,0
20230614,094400,0,999,999,999,999,0
20230614,094300,0,999,999,999,999,0
20230614,094200,0,999,999,999,999,0
20230614,094100,0,999,999,999,999,0
20230614,094000,0,999,999,999,999,0
20230614,093900,0,999,999,999,999,0
20230614,093800,0,999,999,999,999,0
20230614,093700,0,999,999,999,999,0
20230614,093600,0,999,999,999,999,0
20230614,093500,0,999,999,999,999,0
20230614,093400,0,999,999,999,999,0
20230614,093300,0,999,999,999,999,0
20230614,093200,0,999,999,999,999,0
20230614,093100,0,999,999,999,999,0
20230614,093000,0,999,999,999,999,0
20230614,092900,0,999,999,999,999,0
20230614,092800,0,999,999,999,999,0
20230614,092700,0,999,999,999,999,0
20230614,092600,0,999,999,999,999,0
20230614,092500,0,999,999,999,999,0
20230614,092400,0,999,999,999,999,0
20230614,092300,0,999,999,999,999,0
20230614,092200,0,999,999,999,999,0
20230614,092100,0,999,999,999,999,0
20230614,092000,0,999,999,999,999,0
20230614,091900,0,999,999,999,999,0
20230614,091800,0,999,999,999,999,0
20230614,091700,0,999,999,999,999,0
20230614,091600,0,999,999,999,999,0
20230614,091500,0,999,999,999,999,0
20230614,091400,0,999,999,999,999,0
20230614,091300,0,999,999,999,999,0
20230614,091200,0,999,999,999,999,0
20230614,091100,0,999,999,999,999,0
20230614,091000,0,999,999,999,999,0
20230614,090900,0,999,999,999,999,0
20230614,090800,0,999,999,999,999,0
20230614,090700,0,999,999,999,999,0
20230614,090600,0,999,999,999,999,0
20230614,090500,0,999,999,999,999,0
20230614,090400,0,999,999,999,999,0
20230614,090300,0,999,999,999,999,0
20230614,090200,0,999,999,999,999,0
20230614,090100,0,999,999,999,999,0
20230614,090000,0,999,999,999,999,0