KissMeData/208850/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,204900,15900,5300,5300,5300,5300,3
20230605,204800,15900,5300,5300,5300,5300,0
20230605,204700,15900,5300,5300,5300,5300,0
20230605,204600,15900,5300,5300,5300,5300,0
20230605,204500,15900,5300,5300,5300,5300,0
20230605,204400,15900,5300,5300,5300,5300,0
20230605,204300,15900,5300,5300,5300,5300,0
20230605,204200,15900,5300,5300,5300,5300,0
20230605,204100,15900,5300,5300,5300,5300,0
20230605,204000,15900,5300,5300,5300,5300,0
20230605,203900,15900,5300,5300,5300,5300,0
20230605,203800,15900,5300,5300,5300,5300,0
20230605,203700,15900,5300,5300,5300,5300,0
20230605,203600,15900,5300,5300,5300,5300,0
20230605,203500,15900,5300,5300,5300,5300,0
20230605,203400,15900,5300,5300,5300,5300,0
20230605,203300,15900,5300,5300,5300,5300,0
20230605,203200,15900,5300,5300,5300,5300,0
20230605,203100,15900,5300,5300,5300,5300,0
20230605,203000,15900,5300,5300,5300,5300,0
20230605,202900,15900,5300,5300,5300,5300,0
20230605,202800,15900,5300,5300,5300,5300,0
20230605,202700,15900,5300,5300,5300,5300,0
20230605,202600,15900,5300,5300,5300,5300,0
20230605,202500,15900,5300,5300,5300,5300,0
20230605,202400,15900,5300,5300,5300,5300,0
20230605,202300,15900,5300,5300,5300,5300,0
20230605,202200,15900,5300,5300,5300,5300,0
20230605,202100,15900,5300,5300,5300,5300,0
20230605,202000,15900,5300,5300,5300,5300,0
20230605,201900,15900,5300,5300,5300,5300,3
20230605,201800,15900,5300,5300,5300,5300,0
20230605,201700,15900,5300,5300,5300,5300,0
20230605,201600,15900,5300,5300,5300,5300,0
20230605,201500,15900,5300,5300,5300,5300,0
20230605,201400,15900,5300,5300,5300,5300,0
20230605,201300,15900,5300,5300,5300,5300,0
20230605,201200,15900,5300,5300,5300,5300,0
20230605,201100,15900,5300,5300,5300,5300,0
20230605,201000,15900,5300,5300,5300,5300,0
20230605,200900,15900,5300,5300,5300,5300,0
20230605,200800,15900,5300,5300,5300,5300,0
20230605,200700,15900,5300,5300,5300,5300,0
20230605,200600,15900,5300,5300,5300,5300,0
20230605,200500,15900,5300,5300,5300,5300,0
20230605,200400,15900,5300,5300,5300,5300,0
20230605,200300,15900,5300,5300,5300,5300,0
20230605,200200,15900,5300,5300,5300,5300,0
20230605,200100,15900,5300,5300,5300,5300,0
20230605,200000,15900,5300,5300,5300,5300,0
20230605,195900,15900,5300,5300,5300,5300,0
20230605,195800,15900,5300,5300,5300,5300,0
20230605,195700,15900,5300,5300,5300,5300,0
20230605,195600,15900,5300,5300,5300,5300,0
20230605,195500,15900,5300,5300,5300,5300,0
20230605,195400,15900,5300,5300,5300,5300,0
20230605,195300,15900,5300,5300,5300,5300,0
20230605,195200,15900,5300,5300,5300,5300,0
20230605,195100,15900,5300,5300,5300,5300,0
20230605,195000,15900,5300,5300,5300,5300,0
20230605,194900,15900,5300,5300,5300,5300,3
20230605,194800,15900,5300,5300,5300,5300,0
20230605,194700,15900,5300,5300,5300,5300,0
20230605,194600,15900,5300,5300,5300,5300,0
20230605,194500,15900,5300,5300,5300,5300,0
20230605,194400,15900,5300,5300,5300,5300,0
20230605,194300,15900,5300,5300,5300,5300,0
20230605,194200,15900,5300,5300,5300,5300,0
20230605,194100,15900,5300,5300,5300,5300,0
20230605,194000,15900,5300,5300,5300,5300,0
20230605,193900,15900,5300,5300,5300,5300,0
20230605,193800,15900,5300,5300,5300,5300,0
20230605,193700,15900,5300,5300,5300,5300,0
20230605,193600,15900,5300,5300,5300,5300,0
20230605,193500,15900,5300,5300,5300,5300,0
20230605,193400,15900,5300,5300,5300,5300,0
20230605,193300,15900,5300,5300,5300,5300,0
20230605,193200,15900,5300,5300,5300,5300,0
20230605,193100,15900,5300,5300,5300,5300,0
20230605,193000,15900,5300,5300,5300,5300,0
20230605,192900,15900,5300,5300,5300,5300,0
20230605,192800,15900,5300,5300,5300,5300,0
20230605,192700,15900,5300,5300,5300,5300,0
20230605,192600,15900,5300,5300,5300,5300,0
20230605,192500,15900,5300,5300,5300,5300,0
20230605,192400,15900,5300,5300,5300,5300,0
20230605,192300,15900,5300,5300,5300,5300,0
20230605,192200,15900,5300,5300,5300,5300,0
20230605,192100,15900,5300,5300,5300,5300,0
20230605,192000,15900,5300,5300,5300,5300,0
20230605,191900,15900,5300,5300,5300,5300,3
20230605,191800,15900,5300,5300,5300,5300,0
20230605,191700,15900,5300,5300,5300,5300,0
20230605,191600,15900,5300,5300,5300,5300,0
20230605,191500,15900,5300,5300,5300,5300,0
20230605,191400,15900,5300,5300,5300,5300,0
20230605,191300,15900,5300,5300,5300,5300,0
20230605,191200,15900,5300,5300,5300,5300,0
20230605,191100,15900,5300,5300,5300,5300,0
20230605,191000,15900,5300,5300,5300,5300,0
20230605,190900,15900,5300,5300,5300,5300,0
20230605,190800,15900,5300,5300,5300,5300,0
20230605,190700,15900,5300,5300,5300,5300,0
20230605,190600,15900,5300,5300,5300,5300,0
20230605,190500,15900,5300,5300,5300,5300,0
20230605,190400,15900,5300,5300,5300,5300,0
20230605,190300,15900,5300,5300,5300,5300,0
20230605,190200,15900,5300,5300,5300,5300,0
20230605,190100,15900,5300,5300,5300,5300,0
20230605,190000,15900,5300,5300,5300,5300,0
20230605,185900,15900,5300,5300,5300,5300,0
20230605,185800,15900,5300,5300,5300,5300,0
20230605,185700,15900,5300,5300,5300,5300,0
20230605,185600,15900,5300,5300,5300,5300,0
20230605,185500,15900,5300,5300,5300,5300,0
20230605,185400,15900,5300,5300,5300,5300,0
20230605,185300,15900,5300,5300,5300,5300,0
20230605,185200,15900,5300,5300,5300,5300,0
20230605,185100,15900,5300,5300,5300,5300,0
20230605,185000,15900,5300,5300,5300,5300,0
20230605,184900,15900,5300,5300,5300,5300,3
20230605,184800,15900,5300,5300,5300,5300,0
20230605,184700,15900,5300,5300,5300,5300,0
20230605,184600,15900,5300,5300,5300,5300,0
20230605,184500,15900,5300,5300,5300,5300,0
20230605,184400,15900,5300,5300,5300,5300,0
20230605,184300,15900,5300,5300,5300,5300,0
20230605,184200,15900,5300,5300,5300,5300,0
20230605,184100,15900,5300,5300,5300,5300,0
20230605,184000,15900,5300,5300,5300,5300,0
20230605,183900,15900,5300,5300,5300,5300,0
20230605,183800,15900,5300,5300,5300,5300,0
20230605,183700,15900,5300,5300,5300,5300,0
20230605,183600,15900,5300,5300,5300,5300,0
20230605,183500,15900,5300,5300,5300,5300,0
20230605,183400,15900,5300,5300,5300,5300,0
20230605,183300,15900,5300,5300,5300,5300,0
20230605,183200,15900,5300,5300,5300,5300,0
20230605,183100,15900,5300,5300,5300,5300,0
20230605,183000,15900,5300,5300,5300,5300,0
20230605,182900,15900,5300,5300,5300,5300,0
20230605,182800,15900,5300,5300,5300,5300,0
20230605,182700,15900,5300,5300,5300,5300,0
20230605,182600,15900,5300,5300,5300,5300,0
20230605,182500,15900,5300,5300,5300,5300,0
20230605,182400,15900,5300,5300,5300,5300,0
20230605,182300,15900,5300,5300,5300,5300,0
20230605,182200,15900,5300,5300,5300,5300,0
20230605,182100,15900,5300,5300,5300,5300,0
20230605,182000,15900,5300,5300,5300,5300,0
20230605,181900,15900,5300,5300,5300,5300,3
20230605,181800,15900,5300,5300,5300,5300,0
20230605,181700,15900,5300,5300,5300,5300,0
20230605,181600,15900,5300,5300,5300,5300,0
20230605,181500,15900,5300,5300,5300,5300,0
20230605,181400,15900,5300,5300,5300,5300,0
20230605,181300,15900,5300,5300,5300,5300,0
20230605,181200,15900,5300,5300,5300,5300,0
20230605,181100,15900,5300,5300,5300,5300,0
20230605,181000,15900,5300,5300,5300,5300,0
20230605,180900,15900,5300,5300,5300,5300,0
20230605,180800,15900,5300,5300,5300,5300,0
20230605,180700,15900,5300,5300,5300,5300,0
20230605,180600,15900,5300,5300,5300,5300,0
20230605,180500,15900,5300,5300,5300,5300,0
20230605,180400,15900,5300,5300,5300,5300,0
20230605,180300,15900,5300,5300,5300,5300,0
20230605,180200,15900,5300,5300,5300,5300,0
20230605,180100,15900,5300,5300,5300,5300,0
20230605,180000,15900,5300,5300,5300,5300,0
20230605,175900,15900,5300,5300,5300,5300,0
20230605,175800,15900,5300,5300,5300,5300,0
20230605,175700,15900,5300,5300,5300,5300,0
20230605,175600,15900,5300,5300,5300,5300,0
20230605,175500,15900,5300,5300,5300,5300,0
20230605,175400,15900,5300,5300,5300,5300,0
20230605,175300,15900,5300,5300,5300,5300,0
20230605,175200,15900,5300,5300,5300,5300,0
20230605,175100,15900,5300,5300,5300,5300,0
20230605,175000,15900,5300,5300,5300,5300,0
20230605,174900,15900,5300,5300,5300,5300,3
20230605,174800,15900,5300,5300,5300,5300,0
20230605,174700,15900,5300,5300,5300,5300,0
20230605,174600,15900,5300,5300,5300,5300,0
20230605,174500,15900,5300,5300,5300,5300,0
20230605,174400,15900,5300,5300,5300,5300,0
20230605,174300,15900,5300,5300,5300,5300,0
20230605,174200,15900,5300,5300,5300,5300,0
20230605,174100,15900,5300,5300,5300,5300,0
20230605,174000,15900,5300,5300,5300,5300,0
20230605,173900,15900,5300,5300,5300,5300,0
20230605,173800,15900,5300,5300,5300,5300,0
20230605,173700,15900,5300,5300,5300,5300,0
20230605,173600,15900,5300,5300,5300,5300,0
20230605,173500,15900,5300,5300,5300,5300,0
20230605,173400,15900,5300,5300,5300,5300,0
20230605,173300,15900,5300,5300,5300,5300,0
20230605,173200,15900,5300,5300,5300,5300,0
20230605,173100,15900,5300,5300,5300,5300,0
20230605,173000,15900,5300,5300,5300,5300,0
20230605,172900,15900,5300,5300,5300,5300,0
20230605,172800,15900,5300,5300,5300,5300,0
20230605,172700,15900,5300,5300,5300,5300,0
20230605,172600,15900,5300,5300,5300,5300,0
20230605,172500,15900,5300,5300,5300,5300,0
20230605,172400,15900,5300,5300,5300,5300,0
20230605,172300,15900,5300,5300,5300,5300,0
20230605,172200,15900,5300,5300,5300,5300,0
20230605,172100,15900,5300,5300,5300,5300,0
20230605,172000,15900,5300,5300,5300,5300,0
20230605,171900,15900,5300,5300,5300,5300,3
20230605,171800,15900,5300,5300,5300,5300,0
20230605,171700,15900,5300,5300,5300,5300,0
20230605,171600,15900,5300,5300,5300,5300,0
20230605,171500,15900,5300,5300,5300,5300,0
20230605,171400,15900,5300,5300,5300,5300,0
20230605,171300,15900,5300,5300,5300,5300,0
20230605,171200,15900,5300,5300,5300,5300,0
20230605,171100,15900,5300,5300,5300,5300,0
20230605,171000,15900,5300,5300,5300,5300,0
20230605,170900,15900,5300,5300,5300,5300,0
20230605,170800,15900,5300,5300,5300,5300,0
20230605,170700,15900,5300,5300,5300,5300,0
20230605,170600,15900,5300,5300,5300,5300,0
20230605,170500,15900,5300,5300,5300,5300,0
20230605,170400,15900,5300,5300,5300,5300,0
20230605,170300,15900,5300,5300,5300,5300,0
20230605,170200,15900,5300,5300,5300,5300,0
20230605,170100,15900,5300,5300,5300,5300,0
20230605,170000,15900,5300,5300,5300,5300,0
20230605,165900,15900,5300,5300,5300,5300,0
20230605,165800,15900,5300,5300,5300,5300,0
20230605,165700,15900,5300,5300,5300,5300,0
20230605,165600,15900,5300,5300,5300,5300,0
20230605,165500,15900,5300,5300,5300,5300,0
20230605,165400,15900,5300,5300,5300,5300,0
20230605,165300,15900,5300,5300,5300,5300,0
20230605,165200,15900,5300,5300,5300,5300,0
20230605,165100,15900,5300,5300,5300,5300,0
20230605,165000,15900,5300,5300,5300,5300,0
20230605,164900,15900,5300,5300,5300,5300,3
20230605,164800,15900,5300,5300,5300,5300,0
20230605,164700,15900,5300,5300,5300,5300,0
20230605,164600,15900,5300,5300,5300,5300,0
20230605,164500,15900,5300,5300,5300,5300,0
20230605,164400,15900,5300,5300,5300,5300,0
20230605,164300,15900,5300,5300,5300,5300,0
20230605,164200,15900,5300,5300,5300,5300,0
20230605,164100,15900,5300,5300,5300,5300,0
20230605,164000,15900,5300,5300,5300,5300,0
20230605,163900,15900,5300,5300,5300,5300,0
20230605,163800,15900,5300,5300,5300,5300,0
20230605,163700,15900,5300,5300,5300,5300,0
20230605,163600,15900,5300,5300,5300,5300,0
20230605,163500,15900,5300,5300,5300,5300,0
20230605,163400,15900,5300,5300,5300,5300,0
20230605,163300,15900,5300,5300,5300,5300,0
20230605,163200,15900,5300,5300,5300,5300,0
20230605,163100,15900,5300,5300,5300,5300,0
20230605,163000,15900,5300,5300,5300,5300,0
20230605,162900,15900,5300,5300,5300,5300,0
20230605,162800,15900,5300,5300,5300,5300,0
20230605,162700,15900,5300,5300,5300,5300,0
20230605,162600,15900,5300,5300,5300,5300,0
20230605,162500,15900,5300,5300,5300,5300,0
20230605,162400,15900,5300,5300,5300,5300,0
20230605,162300,15900,5300,5300,5300,5300,0
20230605,162200,15900,5300,5300,5300,5300,0
20230605,162100,15900,5300,5300,5300,5300,0
20230605,162000,15900,5300,5300,5300,5300,0
20230605,161900,15900,5300,5300,5300,5300,3
20230605,161800,15900,5300,5300,5300,5300,0
20230605,161700,15900,5300,5300,5300,5300,0
20230605,161600,15900,5300,5300,5300,5300,0
20230605,161500,15900,5300,5300,5300,5300,0
20230605,161400,15900,5300,5300,5300,5300,0
20230605,161300,15900,5300,5300,5300,5300,0
20230605,161200,15900,5300,5300,5300,5300,0
20230605,161100,15900,5300,5300,5300,5300,0
20230605,161000,15900,5300,5300,5300,5300,0
20230605,160900,15900,5300,5300,5300,5300,0
20230605,160800,15900,5300,5300,5300,5300,0
20230605,160700,15900,5300,5300,5300,5300,0
20230605,160600,15900,5300,5300,5300,5300,0
20230605,160500,15900,5300,5300,5300,5300,0
20230605,160400,15900,5300,5300,5300,5300,0
20230605,160300,15900,5300,5300,5300,5300,0
20230605,160200,15900,5300,5300,5300,5300,0
20230605,160100,15900,5300,5300,5300,5300,0
20230605,160000,15900,5300,5300,5300,5300,0
20230605,155900,15900,5300,5300,5300,5300,0
20230605,155800,15900,5300,5300,5300,5300,0
20230605,155700,15900,5300,5300,5300,5300,0
20230605,155600,15900,5300,5300,5300,5300,0
20230605,155500,15900,5300,5300,5300,5300,0
20230605,155400,15900,5300,5300,5300,5300,0
20230605,155300,15900,5300,5300,5300,5300,0
20230605,155200,15900,5300,5300,5300,5300,0
20230605,155100,15900,5300,5300,5300,5300,0
20230605,155000,15900,5300,5300,5300,5300,0
20230605,154900,15900,5300,5300,5300,5300,3
20230605,154800,15900,5300,5300,5300,5300,0
20230605,154700,15900,5300,5300,5300,5300,0
20230605,154600,15900,5300,5300,5300,5300,0
20230605,154500,15900,5300,5300,5300,5300,0
20230605,154400,15900,5300,5300,5300,5300,0
20230605,154300,15900,5300,5300,5300,5300,0
20230605,154200,15900,5300,5300,5300,5300,0
20230605,154100,15900,5300,5300,5300,5300,0
20230605,154000,15900,5300,5300,5300,5300,0
20230605,153900,15900,5300,5300,5300,5300,0
20230605,153800,15900,5300,5300,5300,5300,0
20230605,153700,15900,5300,5300,5300,5300,0
20230605,153600,15900,5300,5300,5300,5300,0
20230605,153500,15900,5300,5300,5300,5300,0
20230605,153400,15900,5300,5300,5300,5300,0
20230605,153300,15900,5300,5300,5300,5300,0
20230605,153200,15900,5300,5300,5300,5300,0
20230605,153100,15900,5300,5300,5300,5300,0
20230605,153000,15900,5300,5300,5300,5300,3
20230605,152900,0,5260,5260,5260,5260,0
20230605,152800,0,5260,5260,5260,5260,0
20230605,152700,0,5260,5260,5260,5260,0
20230605,152600,0,5260,5260,5260,5260,0
20230605,152500,0,5260,5260,5260,5260,0
20230605,152400,0,5260,5260,5260,5260,0
20230605,152300,0,5260,5260,5260,5260,0
20230605,152200,0,5260,5260,5260,5260,0
20230605,152100,0,5260,5260,5260,5260,0
20230605,152000,0,5260,5260,5260,5260,0
20230605,151900,0,5260,5260,5260,5260,0
20230605,151800,0,5260,5260,5260,5260,0
20230605,151700,0,5260,5260,5260,5260,0
20230605,151600,0,5260,5260,5260,5260,0
20230605,151500,0,5260,5260,5260,5260,0
20230605,151400,0,5260,5260,5260,5260,0
20230605,151300,0,5260,5260,5260,5260,0
20230605,151200,0,5260,5260,5260,5260,0
20230605,151100,0,5260,5260,5260,5260,0
20230605,151000,0,5260,5260,5260,5260,0
20230605,150900,0,5260,5260,5260,5260,0
20230605,150800,0,5260,5260,5260,5260,0
20230605,150700,0,5260,5260,5260,5260,0
20230605,150600,0,5260,5260,5260,5260,0
20230605,150500,0,5260,5260,5260,5260,0
20230605,150400,0,5260,5260,5260,5260,0
20230605,150300,0,5260,5260,5260,5260,0
20230605,150200,0,5260,5260,5260,5260,0
20230605,150100,0,5260,5260,5260,5260,0
20230605,150000,0,5260,5260,5260,5260,0
20230605,145900,0,5260,5260,5260,5260,0
20230605,145800,0,5260,5260,5260,5260,0
20230605,145700,0,5260,5260,5260,5260,0
20230605,145600,0,5260,5260,5260,5260,0
20230605,145500,0,5260,5260,5260,5260,0
20230605,145400,0,5260,5260,5260,5260,0
20230605,145300,0,5260,5260,5260,5260,0
20230605,145200,0,5260,5260,5260,5260,0
20230605,145100,0,5260,5260,5260,5260,0
20230605,145000,0,5260,5260,5260,5260,0
20230605,144900,0,5260,5260,5260,5260,0
20230605,144800,0,5260,5260,5260,5260,0
20230605,144700,0,5260,5260,5260,5260,0
20230605,144600,0,5260,5260,5260,5260,0
20230605,144500,0,5260,5260,5260,5260,0
20230605,144400,0,5260,5260,5260,5260,0
20230605,144300,0,5260,5260,5260,5260,0
20230605,144200,0,5260,5260,5260,5260,0
20230605,144100,0,5260,5260,5260,5260,0
20230605,144000,0,5260,5260,5260,5260,0
20230605,143900,0,5260,5260,5260,5260,0
20230605,143800,0,5260,5260,5260,5260,0
20230605,143700,0,5260,5260,5260,5260,0
20230605,143600,0,5260,5260,5260,5260,0
20230605,143500,0,5260,5260,5260,5260,0
20230605,143400,0,5260,5260,5260,5260,0
20230605,143300,0,5260,5260,5260,5260,0
20230605,143200,0,5260,5260,5260,5260,0
20230605,143100,0,5260,5260,5260,5260,0
20230605,143000,0,5260,5260,5260,5260,0
20230605,142900,0,5260,5260,5260,5260,0
20230605,142800,0,5260,5260,5260,5260,0
20230605,142700,0,5260,5260,5260,5260,0
20230605,142600,0,5260,5260,5260,5260,0
20230605,142500,0,5260,5260,5260,5260,0
20230605,142400,0,5260,5260,5260,5260,0
20230605,142300,0,5260,5260,5260,5260,0
20230605,142200,0,5260,5260,5260,5260,0
20230605,142100,0,5260,5260,5260,5260,0
20230605,142000,0,5260,5260,5260,5260,0
20230605,141900,0,5260,5260,5260,5260,0
20230605,141800,0,5260,5260,5260,5260,0
20230605,141700,0,5260,5260,5260,5260,0
20230605,141600,0,5260,5260,5260,5260,0
20230605,141500,0,5260,5260,5260,5260,0
20230605,141400,0,5260,5260,5260,5260,0
20230605,141300,0,5260,5260,5260,5260,0
20230605,141200,0,5260,5260,5260,5260,0
20230605,141100,0,5260,5260,5260,5260,0
20230605,141000,0,5260,5260,5260,5260,0
20230605,140900,0,5260,5260,5260,5260,0
20230605,140800,0,5260,5260,5260,5260,0
20230605,140700,0,5260,5260,5260,5260,0
20230605,140600,0,5260,5260,5260,5260,0
20230605,140500,0,5260,5260,5260,5260,0
20230605,140400,0,5260,5260,5260,5260,0
20230605,140300,0,5260,5260,5260,5260,0
20230605,140200,0,5260,5260,5260,5260,0
20230605,140100,0,5260,5260,5260,5260,0
20230605,140000,0,5260,5260,5260,5260,0
20230605,135900,0,5260,5260,5260,5260,0
20230605,135800,0,5260,5260,5260,5260,0
20230605,135700,0,5260,5260,5260,5260,0
20230605,135600,0,5260,5260,5260,5260,0
20230605,135500,0,5260,5260,5260,5260,0
20230605,135400,0,5260,5260,5260,5260,0
20230605,135300,0,5260,5260,5260,5260,0
20230605,135200,0,5260,5260,5260,5260,0
20230605,135100,0,5260,5260,5260,5260,0
20230605,135000,0,5260,5260,5260,5260,0
20230605,134900,0,5260,5260,5260,5260,0
20230605,134800,0,5260,5260,5260,5260,0
20230605,134700,0,5260,5260,5260,5260,0
20230605,134600,0,5260,5260,5260,5260,0
20230605,134500,0,5260,5260,5260,5260,0
20230605,134400,0,5260,5260,5260,5260,0
20230605,134300,0,5260,5260,5260,5260,0
20230605,134200,0,5260,5260,5260,5260,0
20230605,134100,0,5260,5260,5260,5260,0
20230605,134000,0,5260,5260,5260,5260,0
20230605,133900,0,5260,5260,5260,5260,0
20230605,133800,0,5260,5260,5260,5260,0
20230605,133700,0,5260,5260,5260,5260,0
20230605,133600,0,5260,5260,5260,5260,0
20230605,133500,0,5260,5260,5260,5260,0
20230605,133400,0,5260,5260,5260,5260,0
20230605,133300,0,5260,5260,5260,5260,0
20230605,133200,0,5260,5260,5260,5260,0
20230605,133100,0,5260,5260,5260,5260,0
20230605,133000,0,5260,5260,5260,5260,0
20230605,132900,0,5260,5260,5260,5260,0
20230605,132800,0,5260,5260,5260,5260,0
20230605,132700,0,5260,5260,5260,5260,0
20230605,132600,0,5260,5260,5260,5260,0
20230605,132500,0,5260,5260,5260,5260,0
20230605,132400,0,5260,5260,5260,5260,0
20230605,132300,0,5260,5260,5260,5260,0
20230605,132200,0,5260,5260,5260,5260,0
20230605,132100,0,5260,5260,5260,5260,0
20230605,132000,0,5260,5260,5260,5260,0
20230605,131900,0,5260,5260,5260,5260,0
20230605,131800,0,5260,5260,5260,5260,0
20230605,131700,0,5260,5260,5260,5260,0
20230605,131600,0,5260,5260,5260,5260,0
20230605,131500,0,5260,5260,5260,5260,0
20230605,131400,0,5260,5260,5260,5260,0
20230605,131300,0,5260,5260,5260,5260,0
20230605,131200,0,5260,5260,5260,5260,0
20230605,131100,0,5260,5260,5260,5260,0
20230605,131000,0,5260,5260,5260,5260,0
20230605,130900,0,5260,5260,5260,5260,0
20230605,130800,0,5260,5260,5260,5260,0
20230605,130700,0,5260,5260,5260,5260,0
20230605,130600,0,5260,5260,5260,5260,0
20230605,130500,0,5260,5260,5260,5260,0
20230605,130400,0,5260,5260,5260,5260,0
20230605,130300,0,5260,5260,5260,5260,0
20230605,130200,0,5260,5260,5260,5260,0
20230605,130100,0,5260,5260,5260,5260,0
20230605,130000,0,5260,5260,5260,5260,0
20230605,125900,0,5260,5260,5260,5260,0
20230605,125800,0,5260,5260,5260,5260,0
20230605,125700,0,5260,5260,5260,5260,0
20230605,125600,0,5260,5260,5260,5260,0
20230605,125500,0,5260,5260,5260,5260,0
20230605,125400,0,5260,5260,5260,5260,0
20230605,125300,0,5260,5260,5260,5260,0
20230605,125200,0,5260,5260,5260,5260,0
20230605,125100,0,5260,5260,5260,5260,0
20230605,125000,0,5260,5260,5260,5260,0
20230605,124900,0,5260,5260,5260,5260,0
20230605,124800,0,5260,5260,5260,5260,0
20230605,124700,0,5260,5260,5260,5260,0
20230605,124600,0,5260,5260,5260,5260,0
20230605,124500,0,5260,5260,5260,5260,0
20230605,124400,0,5260,5260,5260,5260,0
20230605,124300,0,5260,5260,5260,5260,0
20230605,124200,0,5260,5260,5260,5260,0
20230605,124100,0,5260,5260,5260,5260,0
20230605,124000,0,5260,5260,5260,5260,0
20230605,123900,0,5260,5260,5260,5260,0
20230605,123800,0,5260,5260,5260,5260,0
20230605,123700,0,5260,5260,5260,5260,0
20230605,123600,0,5260,5260,5260,5260,0
20230605,123500,0,5260,5260,5260,5260,0
20230605,123400,0,5260,5260,5260,5260,0
20230605,123300,0,5260,5260,5260,5260,0
20230605,123200,0,5260,5260,5260,5260,0
20230605,123100,0,5260,5260,5260,5260,0
20230605,123000,0,5260,5260,5260,5260,0
20230605,122900,0,5260,5260,5260,5260,0
20230605,122800,0,5260,5260,5260,5260,0
20230605,122700,0,5260,5260,5260,5260,0
20230605,122600,0,5260,5260,5260,5260,0
20230605,122500,0,5260,5260,5260,5260,0
20230605,122400,0,5260,5260,5260,5260,0
20230605,122300,0,5260,5260,5260,5260,0
20230605,122200,0,5260,5260,5260,5260,0
20230605,122100,0,5260,5260,5260,5260,0
20230605,122000,0,5260,5260,5260,5260,0
20230605,121900,0,5260,5260,5260,5260,0
20230605,121800,0,5260,5260,5260,5260,0
20230605,121700,0,5260,5260,5260,5260,0
20230605,121600,0,5260,5260,5260,5260,0
20230605,121500,0,5260,5260,5260,5260,0
20230605,121400,0,5260,5260,5260,5260,0
20230605,121300,0,5260,5260,5260,5260,0
20230605,121200,0,5260,5260,5260,5260,0
20230605,121100,0,5260,5260,5260,5260,0
20230605,121000,0,5260,5260,5260,5260,0
20230605,120900,0,5260,5260,5260,5260,0
20230605,120800,0,5260,5260,5260,5260,0
20230605,120700,0,5260,5260,5260,5260,0
20230605,120600,0,5260,5260,5260,5260,0
20230605,120500,0,5260,5260,5260,5260,0
20230605,120400,0,5260,5260,5260,5260,0
20230605,120300,0,5260,5260,5260,5260,0
20230605,120200,0,5260,5260,5260,5260,0
20230605,120100,0,5260,5260,5260,5260,0
20230605,120000,0,5260,5260,5260,5260,0
20230605,115900,0,5260,5260,5260,5260,0
20230605,115800,0,5260,5260,5260,5260,0
20230605,115700,0,5260,5260,5260,5260,0
20230605,115600,0,5260,5260,5260,5260,0
20230605,115500,0,5260,5260,5260,5260,0
20230605,115400,0,5260,5260,5260,5260,0
20230605,115300,0,5260,5260,5260,5260,0
20230605,115200,0,5260,5260,5260,5260,0
20230605,115100,0,5260,5260,5260,5260,0
20230605,115000,0,5260,5260,5260,5260,0
20230605,114900,0,5260,5260,5260,5260,0
20230605,114800,0,5260,5260,5260,5260,0
20230605,114700,0,5260,5260,5260,5260,0
20230605,114600,0,5260,5260,5260,5260,0
20230605,114500,0,5260,5260,5260,5260,0
20230605,114400,0,5260,5260,5260,5260,0
20230605,114300,0,5260,5260,5260,5260,0
20230605,114200,0,5260,5260,5260,5260,0
20230605,114100,0,5260,5260,5260,5260,0
20230605,114000,0,5260,5260,5260,5260,0
20230605,113900,0,5260,5260,5260,5260,0
20230605,113800,0,5260,5260,5260,5260,0
20230605,113700,0,5260,5260,5260,5260,0
20230605,113600,0,5260,5260,5260,5260,0
20230605,113500,0,5260,5260,5260,5260,0
20230605,113400,0,5260,5260,5260,5260,0
20230605,113300,0,5260,5260,5260,5260,0
20230605,113200,0,5260,5260,5260,5260,0
20230605,113100,0,5260,5260,5260,5260,0
20230605,113000,0,5260,5260,5260,5260,0
20230605,112900,0,5260,5260,5260,5260,0
20230605,112800,0,5260,5260,5260,5260,0
20230605,112700,0,5260,5260,5260,5260,0
20230605,112600,0,5260,5260,5260,5260,0
20230605,112500,0,5260,5260,5260,5260,0
20230605,112400,0,5260,5260,5260,5260,0
20230605,112300,0,5260,5260,5260,5260,0
20230605,112200,0,5260,5260,5260,5260,0
20230605,112100,0,5260,5260,5260,5260,0
20230605,112000,0,5260,5260,5260,5260,0
20230605,111900,0,5260,5260,5260,5260,0
20230605,111800,0,5260,5260,5260,5260,0
20230605,111700,0,5260,5260,5260,5260,0
20230605,111600,0,5260,5260,5260,5260,0
20230605,111500,0,5260,5260,5260,5260,0
20230605,111400,0,5260,5260,5260,5260,0
20230605,111300,0,5260,5260,5260,5260,0
20230605,111200,0,5260,5260,5260,5260,0
20230605,111100,0,5260,5260,5260,5260,0
20230605,111000,0,5260,5260,5260,5260,0
20230605,110900,0,5260,5260,5260,5260,0
20230605,110800,0,5260,5260,5260,5260,0
20230605,110700,0,5260,5260,5260,5260,0
20230605,110600,0,5260,5260,5260,5260,0
20230605,110500,0,5260,5260,5260,5260,0
20230605,110400,0,5260,5260,5260,5260,0
20230605,110300,0,5260,5260,5260,5260,0
20230605,110200,0,5260,5260,5260,5260,0
20230605,110100,0,5260,5260,5260,5260,0
20230605,110000,0,5260,5260,5260,5260,0
20230605,105900,0,5260,5260,5260,5260,0
20230605,105800,0,5260,5260,5260,5260,0
20230605,105700,0,5260,5260,5260,5260,0
20230605,105600,0,5260,5260,5260,5260,0
20230605,105500,0,5260,5260,5260,5260,0
20230605,105400,0,5260,5260,5260,5260,0
20230605,105300,0,5260,5260,5260,5260,0
20230605,105200,0,5260,5260,5260,5260,0
20230605,105100,0,5260,5260,5260,5260,0
20230605,105000,0,5260,5260,5260,5260,0
20230605,104900,0,5260,5260,5260,5260,0
20230605,104800,0,5260,5260,5260,5260,0
20230605,104700,0,5260,5260,5260,5260,0
20230605,104600,0,5260,5260,5260,5260,0
20230605,104500,0,5260,5260,5260,5260,0
20230605,104400,0,5260,5260,5260,5260,0
20230605,104300,0,5260,5260,5260,5260,0
20230605,104200,0,5260,5260,5260,5260,0
20230605,104100,0,5260,5260,5260,5260,0
20230605,104000,0,5260,5260,5260,5260,0
20230605,103900,0,5260,5260,5260,5260,0
20230605,103800,0,5260,5260,5260,5260,0
20230605,103700,0,5260,5260,5260,5260,0
20230605,103600,0,5260,5260,5260,5260,0
20230605,103500,0,5260,5260,5260,5260,0
20230605,103400,0,5260,5260,5260,5260,0
20230605,103300,0,5260,5260,5260,5260,0
20230605,103200,0,5260,5260,5260,5260,0
20230605,103100,0,5260,5260,5260,5260,0
20230605,103000,0,5260,5260,5260,5260,0
20230605,102900,0,5260,5260,5260,5260,0
20230605,102800,0,5260,5260,5260,5260,0
20230605,102700,0,5260,5260,5260,5260,0
20230605,102600,0,5260,5260,5260,5260,0
20230605,102500,0,5260,5260,5260,5260,0
20230605,102400,0,5260,5260,5260,5260,0
20230605,102300,0,5260,5260,5260,5260,0
20230605,102200,0,5260,5260,5260,5260,0
20230605,102100,0,5260,5260,5260,5260,0
20230605,102000,0,5260,5260,5260,5260,0
20230605,101900,0,5260,5260,5260,5260,0
20230605,101800,0,5260,5260,5260,5260,0
20230605,101700,0,5260,5260,5260,5260,0
20230605,101600,0,5260,5260,5260,5260,0
20230605,101500,0,5260,5260,5260,5260,0
20230605,101400,0,5260,5260,5260,5260,0
20230605,101300,0,5260,5260,5260,5260,0
20230605,101200,0,5260,5260,5260,5260,0
20230605,101100,0,5260,5260,5260,5260,0
20230605,101000,0,5260,5260,5260,5260,0
20230605,100900,0,5260,5260,5260,5260,0
20230605,100800,0,5260,5260,5260,5260,0
20230605,100700,0,5260,5260,5260,5260,0
20230605,100600,0,5260,5260,5260,5260,0
20230605,100500,0,5260,5260,5260,5260,0
20230605,100400,0,5260,5260,5260,5260,0
20230605,100300,0,5260,5260,5260,5260,0
20230605,100200,0,5260,5260,5260,5260,0
20230605,100100,0,5260,5260,5260,5260,0
20230605,100000,0,5260,5260,5260,5260,0
20230605,095900,0,5260,5260,5260,5260,0
20230605,095800,0,5260,5260,5260,5260,0
20230605,095700,0,5260,5260,5260,5260,0
20230605,095600,0,5260,5260,5260,5260,0
20230605,095500,0,5260,5260,5260,5260,0
20230605,095400,0,5260,5260,5260,5260,0
20230605,095300,0,5260,5260,5260,5260,0
20230605,095200,0,5260,5260,5260,5260,0
20230605,095100,0,5260,5260,5260,5260,0
20230605,095000,0,5260,5260,5260,5260,0
20230605,094900,0,5260,5260,5260,5260,0
20230605,094800,0,5260,5260,5260,5260,0
20230605,094700,0,5260,5260,5260,5260,0
20230605,094600,0,5260,5260,5260,5260,0
20230605,094500,0,5260,5260,5260,5260,0
20230605,094400,0,5260,5260,5260,5260,0
20230605,094300,0,5260,5260,5260,5260,0
20230605,094200,0,5260,5260,5260,5260,0
20230605,094100,0,5260,5260,5260,5260,0
20230605,094000,0,5260,5260,5260,5260,0
20230605,093900,0,5260,5260,5260,5260,0
20230605,093800,0,5260,5260,5260,5260,0
20230605,093700,0,5260,5260,5260,5260,0
20230605,093600,0,5260,5260,5260,5260,0
20230605,093500,0,5260,5260,5260,5260,0
20230605,093400,0,5260,5260,5260,5260,0
20230605,093300,0,5260,5260,5260,5260,0
20230605,093200,0,5260,5260,5260,5260,0
20230605,093100,0,5260,5260,5260,5260,0
20230605,093000,0,5260,5260,5260,5260,0
20230605,092900,0,5260,5260,5260,5260,0
20230605,092800,0,5260,5260,5260,5260,0
20230605,092700,0,5260,5260,5260,5260,0
20230605,092600,0,5260,5260,5260,5260,0
20230605,092500,0,5260,5260,5260,5260,0
20230605,092400,0,5260,5260,5260,5260,0
20230605,092300,0,5260,5260,5260,5260,0
20230605,092200,0,5260,5260,5260,5260,0
20230605,092100,0,5260,5260,5260,5260,0
20230605,092000,0,5260,5260,5260,5260,0
20230605,091900,0,5260,5260,5260,5260,0
20230605,091800,0,5260,5260,5260,5260,0
20230605,091700,0,5260,5260,5260,5260,0
20230605,091600,0,5260,5260,5260,5260,0
20230605,091500,0,5260,5260,5260,5260,0
20230605,091400,0,5260,5260,5260,5260,0
20230605,091300,0,5260,5260,5260,5260,0
20230605,091200,0,5260,5260,5260,5260,0
20230605,091100,0,5260,5260,5260,5260,0
20230605,091000,0,5260,5260,5260,5260,0
20230605,090900,0,5260,5260,5260,5260,0
20230605,090800,0,5260,5260,5260,5260,0
20230605,090700,0,5260,5260,5260,5260,0
20230605,090600,0,5260,5260,5260,5260,0
20230605,090500,0,5260,5260,5260,5260,0
20230605,090400,0,5260,5260,5260,5260,0
20230605,090300,0,5260,5260,5260,5260,0
20230605,090200,0,5260,5260,5260,5260,0
20230605,090100,0,5260,5260,5260,5260,0
20230605,090000,0,5260,5260,5260,5260,0