KissMeData/373340/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184500,0,2520,2520,2520,2520,0
20230619,184400,0,2520,2520,2520,2520,0
20230619,184300,0,2520,2520,2520,2520,0
20230619,184200,0,2520,2520,2520,2520,0
20230619,184100,0,2520,2520,2520,2520,0
20230619,184000,0,2520,2520,2520,2520,0
20230619,183900,0,2520,2520,2520,2520,0
20230619,183800,0,2520,2520,2520,2520,0
20230619,183700,0,2520,2520,2520,2520,0
20230619,183600,0,2520,2520,2520,2520,0
20230619,183500,0,2520,2520,2520,2520,0
20230619,183400,0,2520,2520,2520,2520,0
20230619,183300,0,2520,2520,2520,2520,0
20230619,183200,0,2520,2520,2520,2520,0
20230619,183100,0,2520,2520,2520,2520,0
20230619,183000,0,2520,2520,2520,2520,0
20230619,182900,0,2520,2520,2520,2520,0
20230619,182800,0,2520,2520,2520,2520,0
20230619,182700,0,2520,2520,2520,2520,0
20230619,182600,0,2520,2520,2520,2520,0
20230619,182500,0,2520,2520,2520,2520,0
20230619,182400,0,2520,2520,2520,2520,0
20230619,182300,0,2520,2520,2520,2520,0
20230619,182200,0,2520,2520,2520,2520,0
20230619,182100,0,2520,2520,2520,2520,0
20230619,182000,0,2520,2520,2520,2520,0
20230619,181900,0,2520,2520,2520,2520,0
20230619,181800,0,2520,2520,2520,2520,0
20230619,181700,0,2520,2520,2520,2520,0
20230619,181600,0,2520,2520,2520,2520,0
20230619,181500,0,2520,2520,2520,2520,0
20230619,181400,0,2520,2520,2520,2520,0
20230619,181300,0,2520,2520,2520,2520,0
20230619,181200,0,2520,2520,2520,2520,0
20230619,181100,0,2520,2520,2520,2520,0
20230619,181000,0,2520,2520,2520,2520,0
20230619,180900,0,2520,2520,2520,2520,0
20230619,180800,0,2520,2520,2520,2520,0
20230619,180700,0,2520,2520,2520,2520,0
20230619,180600,0,2520,2520,2520,2520,0
20230619,180500,0,2520,2520,2520,2520,0
20230619,180400,0,2520,2520,2520,2520,0
20230619,180300,0,2520,2520,2520,2520,0
20230619,180200,0,2520,2520,2520,2520,0
20230619,180100,0,2520,2520,2520,2520,0
20230619,180000,0,2520,2520,2520,2520,0
20230619,175900,0,2520,2520,2520,2520,0
20230619,175800,0,2520,2520,2520,2520,0
20230619,175700,0,2520,2520,2520,2520,0
20230619,175600,0,2520,2520,2520,2520,0
20230619,175500,0,2520,2520,2520,2520,0
20230619,175400,0,2520,2520,2520,2520,0
20230619,175300,0,2520,2520,2520,2520,0
20230619,175200,0,2520,2520,2520,2520,0
20230619,175100,0,2520,2520,2520,2520,0
20230619,175000,0,2520,2520,2520,2520,0
20230619,174900,0,2520,2520,2520,2520,0
20230619,174800,0,2520,2520,2520,2520,0
20230619,174700,0,2520,2520,2520,2520,0
20230619,174600,0,2520,2520,2520,2520,0
20230619,174500,0,2520,2520,2520,2520,0
20230619,174400,0,2520,2520,2520,2520,0
20230619,174300,0,2520,2520,2520,2520,0
20230619,174200,0,2520,2520,2520,2520,0
20230619,174100,0,2520,2520,2520,2520,0
20230619,174000,0,2520,2520,2520,2520,0
20230619,173900,0,2520,2520,2520,2520,0
20230619,173800,0,2520,2520,2520,2520,0
20230619,173700,0,2520,2520,2520,2520,0
20230619,173600,0,2520,2520,2520,2520,0
20230619,173500,0,2520,2520,2520,2520,0
20230619,173400,0,2520,2520,2520,2520,0
20230619,173300,0,2520,2520,2520,2520,0
20230619,173200,0,2520,2520,2520,2520,0
20230619,173100,0,2520,2520,2520,2520,0
20230619,173000,0,2520,2520,2520,2520,0
20230619,172900,0,2520,2520,2520,2520,0
20230619,172800,0,2520,2520,2520,2520,0
20230619,172700,0,2520,2520,2520,2520,0
20230619,172600,0,2520,2520,2520,2520,0
20230619,172500,0,2520,2520,2520,2520,0
20230619,172400,0,2520,2520,2520,2520,0
20230619,172300,0,2520,2520,2520,2520,0
20230619,172200,0,2520,2520,2520,2520,0
20230619,172100,0,2520,2520,2520,2520,0
20230619,172000,0,2520,2520,2520,2520,0
20230619,171900,0,2520,2520,2520,2520,0
20230619,171800,0,2520,2520,2520,2520,0
20230619,171700,0,2520,2520,2520,2520,0
20230619,171600,0,2520,2520,2520,2520,0
20230619,171500,0,2520,2520,2520,2520,0
20230619,171400,0,2520,2520,2520,2520,0
20230619,171300,0,2520,2520,2520,2520,0
20230619,171200,0,2520,2520,2520,2520,0
20230619,171100,0,2520,2520,2520,2520,0
20230619,171000,0,2520,2520,2520,2520,0
20230619,170900,0,2520,2520,2520,2520,0
20230619,170800,0,2520,2520,2520,2520,0
20230619,170700,0,2520,2520,2520,2520,0
20230619,170600,0,2520,2520,2520,2520,0
20230619,170500,0,2520,2520,2520,2520,0
20230619,170400,0,2520,2520,2520,2520,0
20230619,170300,0,2520,2520,2520,2520,0
20230619,170200,0,2520,2520,2520,2520,0
20230619,170100,0,2520,2520,2520,2520,0
20230619,170000,0,2520,2520,2520,2520,0
20230619,165900,0,2520,2520,2520,2520,0
20230619,165800,0,2520,2520,2520,2520,0
20230619,165700,0,2520,2520,2520,2520,0
20230619,165600,0,2520,2520,2520,2520,0
20230619,165500,0,2520,2520,2520,2520,0
20230619,165400,0,2520,2520,2520,2520,0
20230619,165300,0,2520,2520,2520,2520,0
20230619,165200,0,2520,2520,2520,2520,0
20230619,165100,0,2520,2520,2520,2520,0
20230619,165000,0,2520,2520,2520,2520,0
20230619,164900,0,2520,2520,2520,2520,0
20230619,164800,0,2520,2520,2520,2520,0
20230619,164700,0,2520,2520,2520,2520,0
20230619,164600,0,2520,2520,2520,2520,0
20230619,164500,0,2520,2520,2520,2520,0
20230619,164400,0,2520,2520,2520,2520,0
20230619,164300,0,2520,2520,2520,2520,0
20230619,164200,0,2520,2520,2520,2520,0
20230619,164100,0,2520,2520,2520,2520,0
20230619,164000,0,2520,2520,2520,2520,0
20230619,163900,0,2520,2520,2520,2520,0
20230619,163800,0,2520,2520,2520,2520,0
20230619,163700,0,2520,2520,2520,2520,0
20230619,163600,0,2520,2520,2520,2520,0
20230619,163500,0,2520,2520,2520,2520,0
20230619,163400,0,2520,2520,2520,2520,0
20230619,163300,0,2520,2520,2520,2520,0
20230619,163200,0,2520,2520,2520,2520,0
20230619,163100,0,2520,2520,2520,2520,0
20230619,163000,0,2520,2520,2520,2520,0
20230619,162900,0,2520,2520,2520,2520,0
20230619,162800,0,2520,2520,2520,2520,0
20230619,162700,0,2520,2520,2520,2520,0
20230619,162600,0,2520,2520,2520,2520,0
20230619,162500,0,2520,2520,2520,2520,0
20230619,162400,0,2520,2520,2520,2520,0
20230619,162300,0,2520,2520,2520,2520,0
20230619,162200,0,2520,2520,2520,2520,0
20230619,162100,0,2520,2520,2520,2520,0
20230619,162000,0,2520,2520,2520,2520,0
20230619,161900,0,2520,2520,2520,2520,0
20230619,161800,0,2520,2520,2520,2520,0
20230619,161700,0,2520,2520,2520,2520,0
20230619,161600,0,2520,2520,2520,2520,0
20230619,161500,0,2520,2520,2520,2520,0
20230619,161400,0,2520,2520,2520,2520,0
20230619,161300,0,2520,2520,2520,2520,0
20230619,161200,0,2520,2520,2520,2520,0
20230619,161100,0,2520,2520,2520,2520,0
20230619,161000,0,2520,2520,2520,2520,0
20230619,160900,0,2520,2520,2520,2520,0
20230619,160800,0,2520,2520,2520,2520,0
20230619,160700,0,2520,2520,2520,2520,0
20230619,160600,0,2520,2520,2520,2520,0
20230619,160500,0,2520,2520,2520,2520,0
20230619,160400,0,2520,2520,2520,2520,0
20230619,160300,0,2520,2520,2520,2520,0
20230619,160200,0,2520,2520,2520,2520,0
20230619,160100,0,2520,2520,2520,2520,0
20230619,160000,0,2520,2520,2520,2520,0
20230619,155900,0,2520,2520,2520,2520,0
20230619,155800,0,2520,2520,2520,2520,0
20230619,155700,0,2520,2520,2520,2520,0
20230619,155600,0,2520,2520,2520,2520,0
20230619,155500,0,2520,2520,2520,2520,0
20230619,155400,0,2520,2520,2520,2520,0
20230619,155300,0,2520,2520,2520,2520,0
20230619,155200,0,2520,2520,2520,2520,0
20230619,155100,0,2520,2520,2520,2520,0
20230619,155000,0,2520,2520,2520,2520,0
20230619,154900,0,2520,2520,2520,2520,0
20230619,154800,0,2520,2520,2520,2520,0
20230619,154700,0,2520,2520,2520,2520,0
20230619,154600,0,2520,2520,2520,2520,0
20230619,154500,0,2520,2520,2520,2520,0
20230619,154400,0,2520,2520,2520,2520,0
20230619,154300,0,2520,2520,2520,2520,0
20230619,154200,0,2520,2520,2520,2520,0
20230619,154100,0,2520,2520,2520,2520,0
20230619,154000,0,2520,2520,2520,2520,0
20230619,153900,0,2520,2520,2520,2520,0
20230619,153800,0,2520,2520,2520,2520,0
20230619,153700,0,2520,2520,2520,2520,0
20230619,153600,0,2520,2520,2520,2520,0
20230619,153500,0,2520,2520,2520,2520,0
20230619,153400,0,2520,2520,2520,2520,0
20230619,153300,0,2520,2520,2520,2520,0
20230619,153200,0,2520,2520,2520,2520,0
20230619,153100,0,2520,2520,2520,2520,0
20230619,153000,0,2520,2520,2520,2520,0
20230619,152900,0,2520,2520,2520,2520,0
20230619,152800,0,2520,2520,2520,2520,0
20230619,152700,0,2520,2520,2520,2520,0
20230619,152600,0,2520,2520,2520,2520,0
20230619,152500,0,2520,2520,2520,2520,0
20230619,152400,0,2520,2520,2520,2520,0
20230619,152300,0,2520,2520,2520,2520,0
20230619,152200,0,2520,2520,2520,2520,0
20230619,152100,0,2520,2520,2520,2520,0
20230619,152000,0,2520,2520,2520,2520,0
20230619,151900,0,2520,2520,2520,2520,0
20230619,151800,0,2520,2520,2520,2520,0
20230619,151700,0,2520,2520,2520,2520,0
20230619,151600,0,2520,2520,2520,2520,0
20230619,151500,0,2520,2520,2520,2520,0
20230619,151400,0,2520,2520,2520,2520,0
20230619,151300,0,2520,2520,2520,2520,0
20230619,151200,0,2520,2520,2520,2520,0
20230619,151100,0,2520,2520,2520,2520,0
20230619,151000,0,2520,2520,2520,2520,0
20230619,150900,0,2520,2520,2520,2520,0
20230619,150800,0,2520,2520,2520,2520,0
20230619,150700,0,2520,2520,2520,2520,0
20230619,150600,0,2520,2520,2520,2520,0
20230619,150500,0,2520,2520,2520,2520,0
20230619,150400,0,2520,2520,2520,2520,0
20230619,150300,0,2520,2520,2520,2520,0
20230619,150200,0,2520,2520,2520,2520,0
20230619,150100,0,2520,2520,2520,2520,0
20230619,150000,0,2520,2520,2520,2520,0
20230619,145900,0,2520,2520,2520,2520,0
20230619,145800,0,2520,2520,2520,2520,0
20230619,145700,0,2520,2520,2520,2520,0
20230619,145600,0,2520,2520,2520,2520,0
20230619,145500,0,2520,2520,2520,2520,0
20230619,145400,0,2520,2520,2520,2520,0
20230619,145300,0,2520,2520,2520,2520,0
20230619,145200,0,2520,2520,2520,2520,0
20230619,145100,0,2520,2520,2520,2520,0
20230619,145000,0,2520,2520,2520,2520,0
20230619,144900,0,2520,2520,2520,2520,0
20230619,144800,0,2520,2520,2520,2520,0
20230619,144700,0,2520,2520,2520,2520,0
20230619,144600,0,2520,2520,2520,2520,0
20230619,144500,0,2520,2520,2520,2520,0
20230619,144400,0,2520,2520,2520,2520,0
20230619,144300,0,2520,2520,2520,2520,0
20230619,144200,0,2520,2520,2520,2520,0
20230619,144100,0,2520,2520,2520,2520,0
20230619,144000,0,2520,2520,2520,2520,0
20230619,143900,0,2520,2520,2520,2520,0
20230619,143800,0,2520,2520,2520,2520,0
20230619,143700,0,2520,2520,2520,2520,0
20230619,143600,0,2520,2520,2520,2520,0
20230619,143500,0,2520,2520,2520,2520,0
20230619,143400,0,2520,2520,2520,2520,0
20230619,143300,0,2520,2520,2520,2520,0
20230619,143200,0,2520,2520,2520,2520,0
20230619,143100,0,2520,2520,2520,2520,0
20230619,143000,0,2520,2520,2520,2520,0
20230619,142900,0,2520,2520,2520,2520,0
20230619,142800,0,2520,2520,2520,2520,0
20230619,142700,0,2520,2520,2520,2520,0
20230619,142600,0,2520,2520,2520,2520,0
20230619,142500,0,2520,2520,2520,2520,0
20230619,142400,0,2520,2520,2520,2520,0
20230619,142300,0,2520,2520,2520,2520,0
20230619,142200,0,2520,2520,2520,2520,0
20230619,142100,0,2520,2520,2520,2520,0
20230619,142000,0,2520,2520,2520,2520,0
20230619,141900,0,2520,2520,2520,2520,0
20230619,141800,0,2520,2520,2520,2520,0
20230619,141700,0,2520,2520,2520,2520,0
20230619,141600,0,2520,2520,2520,2520,0
20230619,141500,0,2520,2520,2520,2520,0
20230619,141400,0,2520,2520,2520,2520,0
20230619,141300,0,2520,2520,2520,2520,0
20230619,141200,0,2520,2520,2520,2520,0
20230619,141100,0,2520,2520,2520,2520,0
20230619,141000,0,2520,2520,2520,2520,0
20230619,140900,0,2520,2520,2520,2520,0
20230619,140800,0,2520,2520,2520,2520,0
20230619,140700,0,2520,2520,2520,2520,0
20230619,140600,0,2520,2520,2520,2520,0
20230619,140500,0,2520,2520,2520,2520,0
20230619,140400,0,2520,2520,2520,2520,0
20230619,140300,0,2520,2520,2520,2520,0
20230619,140200,0,2520,2520,2520,2520,0
20230619,140100,0,2520,2520,2520,2520,0
20230619,140000,0,2520,2520,2520,2520,0
20230619,135900,0,2520,2520,2520,2520,0
20230619,135800,0,2520,2520,2520,2520,0
20230619,135700,0,2520,2520,2520,2520,0
20230619,135600,0,2520,2520,2520,2520,0
20230619,135500,0,2520,2520,2520,2520,0
20230619,135400,0,2520,2520,2520,2520,0
20230619,135300,0,2520,2520,2520,2520,0
20230619,135200,0,2520,2520,2520,2520,0
20230619,135100,0,2520,2520,2520,2520,0
20230619,135000,0,2520,2520,2520,2520,0
20230619,134900,0,2520,2520,2520,2520,0
20230619,134800,0,2520,2520,2520,2520,0
20230619,134700,0,2520,2520,2520,2520,0
20230619,134600,0,2520,2520,2520,2520,0
20230619,134500,0,2520,2520,2520,2520,0
20230619,134400,0,2520,2520,2520,2520,0
20230619,134300,0,2520,2520,2520,2520,0
20230619,134200,0,2520,2520,2520,2520,0
20230619,134100,0,2520,2520,2520,2520,0
20230619,134000,0,2520,2520,2520,2520,0
20230619,133900,0,2520,2520,2520,2520,0
20230619,133800,0,2520,2520,2520,2520,0
20230619,133700,0,2520,2520,2520,2520,0
20230619,133600,0,2520,2520,2520,2520,0
20230619,133500,0,2520,2520,2520,2520,0
20230619,133400,0,2520,2520,2520,2520,0
20230619,133300,0,2520,2520,2520,2520,0
20230619,133200,0,2520,2520,2520,2520,0
20230619,133100,0,2520,2520,2520,2520,0
20230619,133000,0,2520,2520,2520,2520,0
20230619,132900,0,2520,2520,2520,2520,0
20230619,132800,0,2520,2520,2520,2520,0
20230619,132700,0,2520,2520,2520,2520,0
20230619,132600,0,2520,2520,2520,2520,0
20230619,132500,0,2520,2520,2520,2520,0
20230619,132400,0,2520,2520,2520,2520,0
20230619,132300,0,2520,2520,2520,2520,0
20230619,132200,0,2520,2520,2520,2520,0
20230619,132100,0,2520,2520,2520,2520,0
20230619,132000,0,2520,2520,2520,2520,0
20230619,131900,0,2520,2520,2520,2520,0
20230619,131800,0,2520,2520,2520,2520,0
20230619,131700,0,2520,2520,2520,2520,0
20230619,131600,0,2520,2520,2520,2520,0
20230619,131500,0,2520,2520,2520,2520,0
20230619,131400,0,2520,2520,2520,2520,0
20230619,131300,0,2520,2520,2520,2520,0
20230619,131200,0,2520,2520,2520,2520,0
20230619,131100,0,2520,2520,2520,2520,0
20230619,131000,0,2520,2520,2520,2520,0
20230619,130900,0,2520,2520,2520,2520,0
20230619,130800,0,2520,2520,2520,2520,0
20230619,130700,0,2520,2520,2520,2520,0
20230619,130600,0,2520,2520,2520,2520,0
20230619,130500,0,2520,2520,2520,2520,0
20230619,130400,0,2520,2520,2520,2520,0
20230619,130300,0,2520,2520,2520,2520,0
20230619,130200,0,2520,2520,2520,2520,0
20230619,130100,0,2520,2520,2520,2520,0
20230619,130000,0,2520,2520,2520,2520,0
20230619,125900,0,2520,2520,2520,2520,0
20230619,125800,0,2520,2520,2520,2520,0
20230619,125700,0,2520,2520,2520,2520,0
20230619,125600,0,2520,2520,2520,2520,0
20230619,125500,0,2520,2520,2520,2520,0
20230619,125400,0,2520,2520,2520,2520,0
20230619,125300,0,2520,2520,2520,2520,0
20230619,125200,0,2520,2520,2520,2520,0
20230619,125100,0,2520,2520,2520,2520,0
20230619,125000,0,2520,2520,2520,2520,0
20230619,124900,0,2520,2520,2520,2520,0
20230619,124800,0,2520,2520,2520,2520,0
20230619,124700,0,2520,2520,2520,2520,0
20230619,124600,0,2520,2520,2520,2520,0
20230619,124500,0,2520,2520,2520,2520,0
20230619,124400,0,2520,2520,2520,2520,0
20230619,124300,0,2520,2520,2520,2520,0
20230619,124200,0,2520,2520,2520,2520,0
20230619,124100,0,2520,2520,2520,2520,0
20230619,124000,0,2520,2520,2520,2520,0
20230619,123900,0,2520,2520,2520,2520,0
20230619,123800,0,2520,2520,2520,2520,0
20230619,123700,0,2520,2520,2520,2520,0
20230619,123600,0,2520,2520,2520,2520,0
20230619,123500,0,2520,2520,2520,2520,0
20230619,123400,0,2520,2520,2520,2520,0
20230619,123300,0,2520,2520,2520,2520,0
20230619,123200,0,2520,2520,2520,2520,0
20230619,123100,0,2520,2520,2520,2520,0
20230619,123000,0,2520,2520,2520,2520,0
20230619,122900,0,2520,2520,2520,2520,0
20230619,122800,0,2520,2520,2520,2520,0
20230619,122700,0,2520,2520,2520,2520,0
20230619,122600,0,2520,2520,2520,2520,0
20230619,122500,0,2520,2520,2520,2520,0
20230619,122400,0,2520,2520,2520,2520,0
20230619,122300,0,2520,2520,2520,2520,0
20230619,122200,0,2520,2520,2520,2520,0
20230619,122100,0,2520,2520,2520,2520,0
20230619,122000,0,2520,2520,2520,2520,0
20230619,121900,0,2520,2520,2520,2520,0
20230619,121800,0,2520,2520,2520,2520,0
20230619,121700,0,2520,2520,2520,2520,0
20230619,121600,0,2520,2520,2520,2520,0
20230619,121500,0,2520,2520,2520,2520,0
20230619,121400,0,2520,2520,2520,2520,0
20230619,121300,0,2520,2520,2520,2520,0
20230619,121200,0,2520,2520,2520,2520,0
20230619,121100,0,2520,2520,2520,2520,0
20230619,121000,0,2520,2520,2520,2520,0
20230619,120900,0,2520,2520,2520,2520,0
20230619,120800,0,2520,2520,2520,2520,0
20230619,120700,0,2520,2520,2520,2520,0
20230619,120600,0,2520,2520,2520,2520,0
20230619,120500,0,2520,2520,2520,2520,0
20230619,120400,0,2520,2520,2520,2520,0
20230619,120300,0,2520,2520,2520,2520,0
20230619,120200,0,2520,2520,2520,2520,0
20230619,120100,0,2520,2520,2520,2520,0
20230619,120000,0,2520,2520,2520,2520,0
20230619,115900,0,2520,2520,2520,2520,0
20230619,115800,0,2520,2520,2520,2520,0
20230619,115700,0,2520,2520,2520,2520,0
20230619,115600,0,2520,2520,2520,2520,0
20230619,115500,0,2520,2520,2520,2520,0
20230619,115400,0,2520,2520,2520,2520,0
20230619,115300,0,2520,2520,2520,2520,0
20230619,115200,0,2520,2520,2520,2520,0
20230619,115100,0,2520,2520,2520,2520,0
20230619,115000,0,2520,2520,2520,2520,0
20230619,114900,0,2520,2520,2520,2520,0
20230619,114800,0,2520,2520,2520,2520,0
20230619,114700,0,2520,2520,2520,2520,0
20230619,114600,0,2520,2520,2520,2520,0
20230619,114500,0,2520,2520,2520,2520,0
20230619,114400,0,2520,2520,2520,2520,0
20230619,114300,0,2520,2520,2520,2520,0
20230619,114200,0,2520,2520,2520,2520,0
20230619,114100,0,2520,2520,2520,2520,0
20230619,114000,0,2520,2520,2520,2520,0
20230619,113900,0,2520,2520,2520,2520,0
20230619,113800,0,2520,2520,2520,2520,0
20230619,113700,0,2520,2520,2520,2520,0
20230619,113600,0,2520,2520,2520,2520,0
20230619,113500,0,2520,2520,2520,2520,0
20230619,113400,0,2520,2520,2520,2520,0
20230619,113300,0,2520,2520,2520,2520,0
20230619,113200,0,2520,2520,2520,2520,0
20230619,113100,0,2520,2520,2520,2520,0
20230619,113000,0,2520,2520,2520,2520,0
20230619,112900,0,2520,2520,2520,2520,0
20230619,112800,0,2520,2520,2520,2520,0
20230619,112700,0,2520,2520,2520,2520,0
20230619,112600,0,2520,2520,2520,2520,0
20230619,112500,0,2520,2520,2520,2520,0
20230619,112400,0,2520,2520,2520,2520,0
20230619,112300,0,2520,2520,2520,2520,0
20230619,112200,0,2520,2520,2520,2520,0
20230619,112100,0,2520,2520,2520,2520,0
20230619,112000,0,2520,2520,2520,2520,0
20230619,111900,0,2520,2520,2520,2520,0
20230619,111800,0,2520,2520,2520,2520,0
20230619,111700,0,2520,2520,2520,2520,0
20230619,111600,0,2520,2520,2520,2520,0
20230619,111500,0,2520,2520,2520,2520,0
20230619,111400,0,2520,2520,2520,2520,0
20230619,111300,0,2520,2520,2520,2520,0
20230619,111200,0,2520,2520,2520,2520,0
20230619,111100,0,2520,2520,2520,2520,0
20230619,111000,0,2520,2520,2520,2520,0
20230619,110900,0,2520,2520,2520,2520,0
20230619,110800,0,2520,2520,2520,2520,0
20230619,110700,0,2520,2520,2520,2520,0
20230619,110600,0,2520,2520,2520,2520,0
20230619,110500,0,2520,2520,2520,2520,0
20230619,110400,0,2520,2520,2520,2520,0
20230619,110300,0,2520,2520,2520,2520,0
20230619,110200,0,2520,2520,2520,2520,0
20230619,110100,0,2520,2520,2520,2520,0
20230619,110000,0,2520,2520,2520,2520,0
20230619,105900,0,2520,2520,2520,2520,0
20230619,105800,0,2520,2520,2520,2520,0
20230619,105700,0,2520,2520,2520,2520,0
20230619,105600,0,2520,2520,2520,2520,0
20230619,105500,0,2520,2520,2520,2520,0
20230619,105400,0,2520,2520,2520,2520,0
20230619,105300,0,2520,2520,2520,2520,0
20230619,105200,0,2520,2520,2520,2520,0
20230619,105100,0,2520,2520,2520,2520,0
20230619,105000,0,2520,2520,2520,2520,0
20230619,104900,0,2520,2520,2520,2520,0
20230619,104800,0,2520,2520,2520,2520,0
20230619,104700,0,2520,2520,2520,2520,0
20230619,104600,0,2520,2520,2520,2520,0
20230619,104500,0,2520,2520,2520,2520,0
20230619,104400,0,2520,2520,2520,2520,0
20230619,104300,0,2520,2520,2520,2520,0
20230619,104200,0,2520,2520,2520,2520,0
20230619,104100,0,2520,2520,2520,2520,0
20230619,104000,0,2520,2520,2520,2520,0
20230619,103900,0,2520,2520,2520,2520,0
20230619,103800,0,2520,2520,2520,2520,0
20230619,103700,0,2520,2520,2520,2520,0
20230619,103600,0,2520,2520,2520,2520,0
20230619,103500,0,2520,2520,2520,2520,0
20230619,103400,0,2520,2520,2520,2520,0
20230619,103300,0,2520,2520,2520,2520,0
20230619,103200,0,2520,2520,2520,2520,0
20230619,103100,0,2520,2520,2520,2520,0
20230619,103000,0,2520,2520,2520,2520,0
20230619,102900,0,2520,2520,2520,2520,0
20230619,102800,0,2520,2520,2520,2520,0
20230619,102700,0,2520,2520,2520,2520,0
20230619,102600,0,2520,2520,2520,2520,0
20230619,102500,0,2520,2520,2520,2520,0
20230619,102400,0,2520,2520,2520,2520,0
20230619,102300,0,2520,2520,2520,2520,0
20230619,102200,0,2520,2520,2520,2520,0
20230619,102100,0,2520,2520,2520,2520,0
20230619,102000,0,2520,2520,2520,2520,0
20230619,101900,0,2520,2520,2520,2520,0
20230619,101800,0,2520,2520,2520,2520,0
20230619,101700,0,2520,2520,2520,2520,0
20230619,101600,0,2520,2520,2520,2520,0
20230619,101500,0,2520,2520,2520,2520,0
20230619,101400,0,2520,2520,2520,2520,0
20230619,101300,0,2520,2520,2520,2520,0
20230619,101200,0,2520,2520,2520,2520,0
20230619,101100,0,2520,2520,2520,2520,0
20230619,101000,0,2520,2520,2520,2520,0
20230619,100900,0,2520,2520,2520,2520,0
20230619,100800,0,2520,2520,2520,2520,0
20230619,100700,0,2520,2520,2520,2520,0
20230619,100600,0,2520,2520,2520,2520,0
20230619,100500,0,2520,2520,2520,2520,0
20230619,100400,0,2520,2520,2520,2520,0
20230619,100300,0,2520,2520,2520,2520,0
20230619,100200,0,2520,2520,2520,2520,0
20230619,100100,0,2520,2520,2520,2520,0
20230619,100000,0,2520,2520,2520,2520,0
20230619,095900,0,2520,2520,2520,2520,0
20230619,095800,0,2520,2520,2520,2520,0
20230619,095700,0,2520,2520,2520,2520,0
20230619,095600,0,2520,2520,2520,2520,0
20230619,095500,0,2520,2520,2520,2520,0
20230619,095400,0,2520,2520,2520,2520,0
20230619,095300,0,2520,2520,2520,2520,0
20230619,095200,0,2520,2520,2520,2520,0
20230619,095100,0,2520,2520,2520,2520,0
20230619,095000,0,2520,2520,2520,2520,0
20230619,094900,0,2520,2520,2520,2520,0
20230619,094800,0,2520,2520,2520,2520,0
20230619,094700,0,2520,2520,2520,2520,0
20230619,094600,0,2520,2520,2520,2520,0
20230619,094500,0,2520,2520,2520,2520,0
20230619,094400,0,2520,2520,2520,2520,0
20230619,094300,0,2520,2520,2520,2520,0
20230619,094200,0,2520,2520,2520,2520,0
20230619,094100,0,2520,2520,2520,2520,0
20230619,094000,0,2520,2520,2520,2520,0
20230619,093900,0,2520,2520,2520,2520,0
20230619,093800,0,2520,2520,2520,2520,0
20230619,093700,0,2520,2520,2520,2520,0
20230619,093600,0,2520,2520,2520,2520,0
20230619,093500,0,2520,2520,2520,2520,0
20230619,093400,0,2520,2520,2520,2520,0
20230619,093300,0,2520,2520,2520,2520,0
20230619,093200,0,2520,2520,2520,2520,0
20230619,093100,0,2520,2520,2520,2520,0
20230619,093000,0,2520,2520,2520,2520,0
20230619,092900,0,2520,2520,2520,2520,0
20230619,092800,0,2520,2520,2520,2520,0
20230619,092700,0,2520,2520,2520,2520,0
20230619,092600,0,2520,2520,2520,2520,0
20230619,092500,0,2520,2520,2520,2520,0
20230619,092400,0,2520,2520,2520,2520,0
20230619,092300,0,2520,2520,2520,2520,0
20230619,092200,0,2520,2520,2520,2520,0
20230619,092100,0,2520,2520,2520,2520,0
20230619,092000,0,2520,2520,2520,2520,0
20230619,091900,0,2520,2520,2520,2520,0
20230619,091800,0,2520,2520,2520,2520,0
20230619,091700,0,2520,2520,2520,2520,0
20230619,091600,0,2520,2520,2520,2520,0
20230619,091500,0,2520,2520,2520,2520,0
20230619,091400,0,2520,2520,2520,2520,0
20230619,091300,0,2520,2520,2520,2520,0
20230619,091200,0,2520,2520,2520,2520,0
20230619,091100,0,2520,2520,2520,2520,0
20230619,091000,0,2520,2520,2520,2520,0
20230619,090900,0,2520,2520,2520,2520,0
20230619,090800,0,2520,2520,2520,2520,0
20230619,090700,0,2520,2520,2520,2520,0
20230619,090600,0,2520,2520,2520,2520,0
20230619,090500,0,2520,2520,2520,2520,0
20230619,090400,0,2520,2520,2520,2520,0
20230619,090300,0,2520,2520,2520,2520,0
20230619,090200,0,2520,2520,2520,2520,0
20230619,090100,0,2520,2520,2520,2520,0
20230619,090000,0,2520,2520,2520,2520,0