KissMeData/233250/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,184200,434000,19000,19000,19000,19000,1
20230612,184100,434000,19000,19000,19000,19000,0
20230612,184000,434000,19000,19000,19000,19000,0
20230612,183900,434000,19000,19000,19000,19000,0
20230612,183800,434000,19000,19000,19000,19000,0
20230612,183700,434000,19000,19000,19000,19000,0
20230612,183600,434000,19000,19000,19000,19000,0
20230612,183500,434000,19000,19000,19000,19000,0
20230612,183400,434000,19000,19000,19000,19000,0
20230612,183300,434000,19000,19000,19000,19000,0
20230612,183200,434000,19000,19000,19000,19000,0
20230612,183100,434000,19000,19000,19000,19000,0
20230612,183000,434000,19000,19000,19000,19000,0
20230612,182900,434000,19000,19000,19000,19000,0
20230612,182800,434000,19000,19000,19000,19000,0
20230612,182700,434000,19000,19000,19000,19000,0
20230612,182600,434000,19000,19000,19000,19000,0
20230612,182500,434000,19000,19000,19000,19000,0
20230612,182400,434000,19000,19000,19000,19000,0
20230612,182300,434000,19000,19000,19000,19000,0
20230612,182200,434000,19000,19000,19000,19000,0
20230612,182100,434000,19000,19000,19000,19000,0
20230612,182000,434000,19000,19000,19000,19000,0
20230612,181900,434000,19000,19000,19000,19000,0
20230612,181800,434000,19000,19000,19000,19000,0
20230612,181700,434000,19000,19000,19000,19000,0
20230612,181600,434000,19000,19000,19000,19000,0
20230612,181500,434000,19000,19000,19000,19000,0
20230612,181400,434000,19000,19000,19000,19000,0
20230612,181300,434000,19000,19000,19000,19000,0
20230612,181200,434000,19000,19000,19000,19000,1
20230612,181100,434000,19000,19000,19000,19000,0
20230612,181000,434000,19000,19000,19000,19000,0
20230612,180900,434000,19000,19000,19000,19000,0
20230612,180800,434000,19000,19000,19000,19000,0
20230612,180700,434000,19000,19000,19000,19000,0
20230612,180600,434000,19000,19000,19000,19000,0
20230612,180500,434000,19000,19000,19000,19000,0
20230612,180400,434000,19000,19000,19000,19000,0
20230612,180300,434000,19000,19000,19000,19000,0
20230612,180200,434000,19000,19000,19000,19000,0
20230612,180100,434000,19000,19000,19000,19000,0
20230612,180000,434000,19000,19000,19000,19000,0
20230612,175900,434000,19000,19000,19000,19000,0
20230612,175800,434000,19000,19000,19000,19000,0
20230612,175700,434000,19000,19000,19000,19000,0
20230612,175600,434000,19000,19000,19000,19000,0
20230612,175500,434000,19000,19000,19000,19000,0
20230612,175400,434000,19000,19000,19000,19000,0
20230612,175300,434000,19000,19000,19000,19000,0
20230612,175200,434000,19000,19000,19000,19000,0
20230612,175100,434000,19000,19000,19000,19000,0
20230612,175000,434000,19000,19000,19000,19000,0
20230612,174900,434000,19000,19000,19000,19000,0
20230612,174800,434000,19000,19000,19000,19000,0
20230612,174700,434000,19000,19000,19000,19000,0
20230612,174600,434000,19000,19000,19000,19000,0
20230612,174500,434000,19000,19000,19000,19000,0
20230612,174400,434000,19000,19000,19000,19000,0
20230612,174300,434000,19000,19000,19000,19000,0
20230612,174200,434000,19000,19000,19000,19000,1
20230612,174100,434000,19000,19000,19000,19000,0
20230612,174000,434000,19000,19000,19000,19000,0
20230612,173900,434000,19000,19000,19000,19000,0
20230612,173800,434000,19000,19000,19000,19000,0
20230612,173700,434000,19000,19000,19000,19000,0
20230612,173600,434000,19000,19000,19000,19000,0
20230612,173500,434000,19000,19000,19000,19000,0
20230612,173400,434000,19000,19000,19000,19000,0
20230612,173300,434000,19000,19000,19000,19000,0
20230612,173200,434000,19000,19000,19000,19000,0
20230612,173100,434000,19000,19000,19000,19000,0
20230612,173000,434000,19000,19000,19000,19000,0
20230612,172900,434000,19000,19000,19000,19000,0
20230612,172800,434000,19000,19000,19000,19000,0
20230612,172700,434000,19000,19000,19000,19000,0
20230612,172600,434000,19000,19000,19000,19000,0
20230612,172500,434000,19000,19000,19000,19000,0
20230612,172400,434000,19000,19000,19000,19000,0
20230612,172300,434000,19000,19000,19000,19000,0
20230612,172200,434000,19000,19000,19000,19000,0
20230612,172100,434000,19000,19000,19000,19000,0
20230612,172000,434000,19000,19000,19000,19000,0
20230612,171900,434000,19000,19000,19000,19000,0
20230612,171800,434000,19000,19000,19000,19000,0
20230612,171700,434000,19000,19000,19000,19000,0
20230612,171600,434000,19000,19000,19000,19000,0
20230612,171500,434000,19000,19000,19000,19000,0
20230612,171400,434000,19000,19000,19000,19000,0
20230612,171300,434000,19000,19000,19000,19000,0
20230612,171200,434000,19000,19000,19000,19000,1
20230612,171100,434000,19000,19000,19000,19000,0
20230612,171000,434000,19000,19000,19000,19000,0
20230612,170900,434000,19000,19000,19000,19000,0
20230612,170800,434000,19000,19000,19000,19000,0
20230612,170700,434000,19000,19000,19000,19000,0
20230612,170600,434000,19000,19000,19000,19000,0
20230612,170500,434000,19000,19000,19000,19000,0
20230612,170400,434000,19000,19000,19000,19000,0
20230612,170300,434000,19000,19000,19000,19000,0
20230612,170200,434000,19000,19000,19000,19000,0
20230612,170100,434000,19000,19000,19000,19000,0
20230612,170000,434000,19000,19000,19000,19000,0
20230612,165900,434000,19000,19000,19000,19000,0
20230612,165800,434000,19000,19000,19000,19000,0
20230612,165700,434000,19000,19000,19000,19000,0
20230612,165600,434000,19000,19000,19000,19000,0
20230612,165500,434000,19000,19000,19000,19000,0
20230612,165400,434000,19000,19000,19000,19000,0
20230612,165300,434000,19000,19000,19000,19000,0
20230612,165200,434000,19000,19000,19000,19000,0
20230612,165100,434000,19000,19000,19000,19000,0
20230612,165000,434000,19000,19000,19000,19000,0
20230612,164900,434000,19000,19000,19000,19000,0
20230612,164800,434000,19000,19000,19000,19000,0
20230612,164700,434000,19000,19000,19000,19000,0
20230612,164600,434000,19000,19000,19000,19000,0
20230612,164500,434000,19000,19000,19000,19000,0
20230612,164400,434000,19000,19000,19000,19000,0
20230612,164300,434000,19000,19000,19000,19000,0
20230612,164200,434000,19000,19000,19000,19000,1
20230612,164100,434000,19000,19000,19000,19000,0
20230612,164000,434000,19000,19000,19000,19000,0
20230612,163900,434000,19000,19000,19000,19000,0
20230612,163800,434000,19000,19000,19000,19000,0
20230612,163700,434000,19000,19000,19000,19000,0
20230612,163600,434000,19000,19000,19000,19000,0
20230612,163500,434000,19000,19000,19000,19000,0
20230612,163400,434000,19000,19000,19000,19000,0
20230612,163300,434000,19000,19000,19000,19000,0
20230612,163200,434000,19000,19000,19000,19000,0
20230612,163100,434000,19000,19000,19000,19000,0
20230612,163000,434000,19000,19000,19000,19000,0
20230612,162900,434000,19000,19000,19000,19000,0
20230612,162800,434000,19000,19000,19000,19000,0
20230612,162700,434000,19000,19000,19000,19000,0
20230612,162600,434000,19000,19000,19000,19000,0
20230612,162500,434000,19000,19000,19000,19000,0
20230612,162400,434000,19000,19000,19000,19000,0
20230612,162300,434000,19000,19000,19000,19000,0
20230612,162200,434000,19000,19000,19000,19000,0
20230612,162100,434000,19000,19000,19000,19000,0
20230612,162000,434000,19000,19000,19000,19000,0
20230612,161900,434000,19000,19000,19000,19000,0
20230612,161800,434000,19000,19000,19000,19000,0
20230612,161700,434000,19000,19000,19000,19000,0
20230612,161600,434000,19000,19000,19000,19000,0
20230612,161500,434000,19000,19000,19000,19000,0
20230612,161400,434000,19000,19000,19000,19000,0
20230612,161300,434000,19000,19000,19000,19000,0
20230612,161200,434000,19000,19000,19000,19000,1
20230612,161100,434000,19000,19000,19000,19000,0
20230612,161000,434000,19000,19000,19000,19000,0
20230612,160900,434000,19000,19000,19000,19000,0
20230612,160800,434000,19000,19000,19000,19000,0
20230612,160700,434000,19000,19000,19000,19000,0
20230612,160600,434000,19000,19000,19000,19000,0
20230612,160500,434000,19000,19000,19000,19000,0
20230612,160400,434000,19000,19000,19000,19000,0
20230612,160300,434000,19000,19000,19000,19000,0
20230612,160200,434000,19000,19000,19000,19000,0
20230612,160100,434000,19000,19000,19000,19000,0
20230612,160000,434000,19000,19000,19000,19000,0
20230612,155900,434000,19000,19000,19000,19000,0
20230612,155800,434000,19000,19000,19000,19000,0
20230612,155700,434000,19000,19000,19000,19000,0
20230612,155600,434000,19000,19000,19000,19000,0
20230612,155500,434000,19000,19000,19000,19000,0
20230612,155400,434000,19000,19000,19000,19000,0
20230612,155300,434000,19000,19000,19000,19000,0
20230612,155200,434000,19000,19000,19000,19000,0
20230612,155100,434000,19000,19000,19000,19000,0
20230612,155000,434000,19000,19000,19000,19000,0
20230612,154900,434000,19000,19000,19000,19000,0
20230612,154800,434000,19000,19000,19000,19000,0
20230612,154700,434000,19000,19000,19000,19000,0
20230612,154600,434000,19000,19000,19000,19000,0
20230612,154500,434000,19000,19000,19000,19000,0
20230612,154400,434000,19000,19000,19000,19000,0
20230612,154300,434000,19000,19000,19000,19000,0
20230612,154200,434000,19000,19000,19000,19000,1
20230612,154100,434000,19000,19000,19000,19000,0
20230612,154000,434000,19000,19000,19000,19000,0
20230612,153900,434000,19000,19000,19000,19000,0
20230612,153800,434000,19000,19000,19000,19000,0
20230612,153700,434000,19000,19000,19000,19000,0
20230612,153600,434000,19000,19000,19000,19000,0
20230612,153500,434000,19000,19000,19000,19000,0
20230612,153400,434000,19000,19000,19000,19000,0
20230612,153300,434000,19000,19000,19000,19000,0
20230612,153200,434000,19000,19000,19000,19000,0
20230612,153100,434000,19000,19000,19000,19000,0
20230612,153000,434000,19000,19000,19000,19000,1
20230612,152900,415000,18000,18000,18000,18000,0
20230612,152800,415000,18000,18000,18000,18000,0
20230612,152700,415000,18000,18000,18000,18000,0
20230612,152600,415000,18000,18000,18000,18000,0
20230612,152500,415000,18000,18000,18000,18000,0
20230612,152400,415000,18000,18000,18000,18000,0
20230612,152300,415000,18000,18000,18000,18000,0
20230612,152200,415000,18000,18000,18000,18000,0
20230612,152100,415000,18000,18000,18000,18000,0
20230612,152000,415000,18000,18000,18000,18000,0
20230612,151900,415000,18000,18000,18000,18000,0
20230612,151800,415000,18000,18000,18000,18000,0
20230612,151700,415000,18000,18000,18000,18000,0
20230612,151600,415000,18000,18000,18000,18000,0
20230612,151500,415000,18000,18000,18000,18000,0
20230612,151400,415000,18000,18000,18000,18000,0
20230612,151300,415000,18000,18000,18000,18000,0
20230612,151200,415000,18000,18000,18000,18000,0
20230612,151100,415000,18000,18500,18500,18000,22
20230612,151000,18000,18000,18000,18000,18000,0
20230612,150900,18000,18000,18000,18000,18000,0
20230612,150800,18000,18000,18000,18000,18000,0
20230612,150700,18000,18000,18000,18000,18000,0
20230612,150600,18000,18000,18000,18000,18000,0
20230612,150500,18000,18000,18000,18000,18000,0
20230612,150400,18000,18000,18000,18000,18000,0
20230612,150300,18000,18000,18000,18000,18000,0
20230612,150200,18000,18000,18000,18000,18000,0
20230612,150100,18000,18000,18000,18000,18000,0
20230612,150000,18000,18000,18000,18000,18000,0
20230612,145900,18000,18000,18000,18000,18000,0
20230612,145800,18000,18000,18000,18000,18000,0
20230612,145700,18000,18000,18000,18000,18000,0
20230612,145600,18000,18000,18000,18000,18000,0
20230612,145500,18000,18000,18000,18000,18000,0
20230612,145400,18000,18000,18000,18000,18000,0
20230612,145300,18000,18000,18000,18000,18000,0
20230612,145200,18000,18000,18000,18000,18000,0
20230612,145100,18000,18000,18000,18000,18000,0
20230612,145000,18000,18000,18000,18000,18000,0
20230612,144900,18000,18000,18000,18000,18000,0
20230612,144800,18000,18000,18000,18000,18000,0
20230612,144700,18000,18000,18000,18000,18000,0
20230612,144600,18000,18000,18000,18000,18000,0
20230612,144500,18000,18000,18000,18000,18000,0
20230612,144400,18000,18000,18000,18000,18000,0
20230612,144300,18000,18000,18000,18000,18000,0
20230612,144200,18000,18000,18000,18000,18000,0
20230612,144100,18000,18000,18000,18000,18000,0
20230612,144000,18000,18000,18000,18000,18000,0
20230612,143900,18000,18000,18000,18000,18000,0
20230612,143800,18000,18000,18000,18000,18000,0
20230612,143700,18000,18000,18000,18000,18000,0
20230612,143600,18000,18000,18000,18000,18000,0
20230612,143500,18000,18000,18000,18000,18000,0
20230612,143400,18000,18000,18000,18000,18000,0
20230612,143300,18000,18000,18000,18000,18000,0
20230612,143200,18000,18000,18000,18000,18000,0
20230612,143100,18000,18000,18000,18000,18000,0
20230612,143000,18000,18000,18000,18000,18000,0
20230612,142900,18000,18000,18000,18000,18000,0
20230612,142800,18000,18000,18000,18000,18000,0
20230612,142700,18000,18000,18000,18000,18000,0
20230612,142600,18000,18000,18000,18000,18000,0
20230612,142500,18000,18000,18000,18000,18000,0
20230612,142400,18000,18000,18000,18000,18000,0
20230612,142300,18000,18000,18000,18000,18000,0
20230612,142200,18000,18000,18000,18000,18000,0
20230612,142100,18000,18000,18000,18000,18000,0
20230612,142000,18000,18000,18000,18000,18000,0
20230612,141900,18000,18000,18000,18000,18000,0
20230612,141800,18000,18000,18000,18000,18000,0
20230612,141700,18000,18000,18000,18000,18000,0
20230612,141600,18000,18000,18000,18000,18000,0
20230612,141500,18000,18000,18000,18000,18000,0
20230612,141400,18000,18000,18000,18000,18000,0
20230612,141300,18000,18000,18000,18000,18000,0
20230612,141200,18000,18000,18000,18000,18000,0
20230612,141100,18000,18000,18000,18000,18000,0
20230612,141000,18000,18000,18000,18000,18000,0
20230612,140900,18000,18000,18000,18000,18000,0
20230612,140800,18000,18000,18000,18000,18000,0
20230612,140700,18000,18000,18000,18000,18000,0
20230612,140600,18000,18000,18000,18000,18000,0
20230612,140500,18000,18000,18000,18000,18000,0
20230612,140400,18000,18000,18000,18000,18000,0
20230612,140300,18000,18000,18000,18000,18000,0
20230612,140200,18000,18000,18000,18000,18000,0
20230612,140100,18000,18000,18000,18000,18000,0
20230612,140000,18000,18000,18000,18000,18000,0
20230612,135900,18000,18000,18000,18000,18000,0
20230612,135800,18000,18000,18000,18000,18000,0
20230612,135700,18000,18000,18000,18000,18000,0
20230612,135600,18000,18000,18000,18000,18000,0
20230612,135500,18000,18000,18000,18000,18000,0
20230612,135400,18000,18000,18000,18000,18000,0
20230612,135300,18000,18000,18000,18000,18000,0
20230612,135200,18000,18000,18000,18000,18000,0
20230612,135100,18000,18000,18000,18000,18000,0
20230612,135000,18000,18000,18000,18000,18000,0
20230612,134900,18000,18000,18000,18000,18000,0
20230612,134800,18000,18000,18000,18000,18000,0
20230612,134700,18000,18000,18000,18000,18000,0
20230612,134600,18000,18000,18000,18000,18000,0
20230612,134500,18000,18000,18000,18000,18000,1
20230612,134400,0,18990,18990,18990,18990,0
20230612,134300,0,18990,18990,18990,18990,0
20230612,134200,0,18990,18990,18990,18990,0
20230612,134100,0,18990,18990,18990,18990,0
20230612,134000,0,18990,18990,18990,18990,0
20230612,133900,0,18990,18990,18990,18990,0
20230612,133800,0,18990,18990,18990,18990,0
20230612,133700,0,18990,18990,18990,18990,0
20230612,133600,0,18990,18990,18990,18990,0
20230612,133500,0,18990,18990,18990,18990,0
20230612,133400,0,18990,18990,18990,18990,0
20230612,133300,0,18990,18990,18990,18990,0
20230612,133200,0,18990,18990,18990,18990,0
20230612,133100,0,18990,18990,18990,18990,0
20230612,133000,0,18990,18990,18990,18990,0
20230612,132900,0,18990,18990,18990,18990,0
20230612,132800,0,18990,18990,18990,18990,0
20230612,132700,0,18990,18990,18990,18990,0
20230612,132600,0,18990,18990,18990,18990,0
20230612,132500,0,18990,18990,18990,18990,0
20230612,132400,0,18990,18990,18990,18990,0
20230612,132300,0,18990,18990,18990,18990,0
20230612,132200,0,18990,18990,18990,18990,0
20230612,132100,0,18990,18990,18990,18990,0
20230612,132000,0,18990,18990,18990,18990,0
20230612,131900,0,18990,18990,18990,18990,0
20230612,131800,0,18990,18990,18990,18990,0
20230612,131700,0,18990,18990,18990,18990,0
20230612,131600,0,18990,18990,18990,18990,0
20230612,131500,0,18990,18990,18990,18990,0
20230612,131400,0,18990,18990,18990,18990,0
20230612,131300,0,18990,18990,18990,18990,0
20230612,131200,0,18990,18990,18990,18990,0
20230612,131100,0,18990,18990,18990,18990,0
20230612,131000,0,18990,18990,18990,18990,0
20230612,130900,0,18990,18990,18990,18990,0
20230612,130800,0,18990,18990,18990,18990,0
20230612,130700,0,18990,18990,18990,18990,0
20230612,130600,0,18990,18990,18990,18990,0
20230612,130500,0,18990,18990,18990,18990,0
20230612,130400,0,18990,18990,18990,18990,0
20230612,130300,0,18990,18990,18990,18990,0
20230612,130200,0,18990,18990,18990,18990,0
20230612,130100,0,18990,18990,18990,18990,0
20230612,130000,0,18990,18990,18990,18990,0
20230612,125900,0,18990,18990,18990,18990,0
20230612,125800,0,18990,18990,18990,18990,0
20230612,125700,0,18990,18990,18990,18990,0
20230612,125600,0,18990,18990,18990,18990,0
20230612,125500,0,18990,18990,18990,18990,0
20230612,125400,0,18990,18990,18990,18990,0
20230612,125300,0,18990,18990,18990,18990,0
20230612,125200,0,18990,18990,18990,18990,0
20230612,125100,0,18990,18990,18990,18990,0
20230612,125000,0,18990,18990,18990,18990,0
20230612,124900,0,18990,18990,18990,18990,0
20230612,124800,0,18990,18990,18990,18990,0
20230612,124700,0,18990,18990,18990,18990,0
20230612,124600,0,18990,18990,18990,18990,0
20230612,124500,0,18990,18990,18990,18990,0
20230612,124400,0,18990,18990,18990,18990,0
20230612,124300,0,18990,18990,18990,18990,0
20230612,124200,0,18990,18990,18990,18990,0
20230612,124100,0,18990,18990,18990,18990,0
20230612,124000,0,18990,18990,18990,18990,0
20230612,123900,0,18990,18990,18990,18990,0
20230612,123800,0,18990,18990,18990,18990,0
20230612,123700,0,18990,18990,18990,18990,0
20230612,123600,0,18990,18990,18990,18990,0
20230612,123500,0,18990,18990,18990,18990,0
20230612,123400,0,18990,18990,18990,18990,0
20230612,123300,0,18990,18990,18990,18990,0
20230612,123200,0,18990,18990,18990,18990,0
20230612,123100,0,18990,18990,18990,18990,0
20230612,123000,0,18990,18990,18990,18990,0
20230612,122900,0,18990,18990,18990,18990,0
20230612,122800,0,18990,18990,18990,18990,0
20230612,122700,0,18990,18990,18990,18990,0
20230612,122600,0,18990,18990,18990,18990,0
20230612,122500,0,18990,18990,18990,18990,0
20230612,122400,0,18990,18990,18990,18990,0
20230612,122300,0,18990,18990,18990,18990,0
20230612,122200,0,18990,18990,18990,18990,0
20230612,122100,0,18990,18990,18990,18990,0
20230612,122000,0,18990,18990,18990,18990,0
20230612,121900,0,18990,18990,18990,18990,0
20230612,121800,0,18990,18990,18990,18990,0
20230612,121700,0,18990,18990,18990,18990,0
20230612,121600,0,18990,18990,18990,18990,0
20230612,121500,0,18990,18990,18990,18990,0
20230612,121400,0,18990,18990,18990,18990,0
20230612,121300,0,18990,18990,18990,18990,0
20230612,121200,0,18990,18990,18990,18990,0
20230612,121100,0,18990,18990,18990,18990,0
20230612,121000,0,18990,18990,18990,18990,0
20230612,120900,0,18990,18990,18990,18990,0
20230612,120800,0,18990,18990,18990,18990,0
20230612,120700,0,18990,18990,18990,18990,0
20230612,120600,0,18990,18990,18990,18990,0
20230612,120500,0,18990,18990,18990,18990,0
20230612,120400,0,18990,18990,18990,18990,0
20230612,120300,0,18990,18990,18990,18990,0
20230612,120200,0,18990,18990,18990,18990,0
20230612,120100,0,18990,18990,18990,18990,0
20230612,120000,0,18990,18990,18990,18990,0
20230612,115900,0,18990,18990,18990,18990,0
20230612,115800,0,18990,18990,18990,18990,0
20230612,115700,0,18990,18990,18990,18990,0
20230612,115600,0,18990,18990,18990,18990,0
20230612,115500,0,18990,18990,18990,18990,0
20230612,115400,0,18990,18990,18990,18990,0
20230612,115300,0,18990,18990,18990,18990,0
20230612,115200,0,18990,18990,18990,18990,0
20230612,115100,0,18990,18990,18990,18990,0
20230612,115000,0,18990,18990,18990,18990,0
20230612,114900,0,18990,18990,18990,18990,0
20230612,114800,0,18990,18990,18990,18990,0
20230612,114700,0,18990,18990,18990,18990,0
20230612,114600,0,18990,18990,18990,18990,0
20230612,114500,0,18990,18990,18990,18990,0
20230612,114400,0,18990,18990,18990,18990,0
20230612,114300,0,18990,18990,18990,18990,0
20230612,114200,0,18990,18990,18990,18990,0
20230612,114100,0,18990,18990,18990,18990,0
20230612,114000,0,18990,18990,18990,18990,0
20230612,113900,0,18990,18990,18990,18990,0
20230612,113800,0,18990,18990,18990,18990,0
20230612,113700,0,18990,18990,18990,18990,0
20230612,113600,0,18990,18990,18990,18990,0
20230612,113500,0,18990,18990,18990,18990,0
20230612,113400,0,18990,18990,18990,18990,0
20230612,113300,0,18990,18990,18990,18990,0
20230612,113200,0,18990,18990,18990,18990,0
20230612,113100,0,18990,18990,18990,18990,0
20230612,113000,0,18990,18990,18990,18990,0
20230612,112900,0,18990,18990,18990,18990,0
20230612,112800,0,18990,18990,18990,18990,0
20230612,112700,0,18990,18990,18990,18990,0
20230612,112600,0,18990,18990,18990,18990,0
20230612,112500,0,18990,18990,18990,18990,0
20230612,112400,0,18990,18990,18990,18990,0
20230612,112300,0,18990,18990,18990,18990,0
20230612,112200,0,18990,18990,18990,18990,0
20230612,112100,0,18990,18990,18990,18990,0
20230612,112000,0,18990,18990,18990,18990,0
20230612,111900,0,18990,18990,18990,18990,0
20230612,111800,0,18990,18990,18990,18990,0
20230612,111700,0,18990,18990,18990,18990,0
20230612,111600,0,18990,18990,18990,18990,0
20230612,111500,0,18990,18990,18990,18990,0
20230612,111400,0,18990,18990,18990,18990,0
20230612,111300,0,18990,18990,18990,18990,0
20230612,111200,0,18990,18990,18990,18990,0
20230612,111100,0,18990,18990,18990,18990,0
20230612,111000,0,18990,18990,18990,18990,0
20230612,110900,0,18990,18990,18990,18990,0
20230612,110800,0,18990,18990,18990,18990,0
20230612,110700,0,18990,18990,18990,18990,0
20230612,110600,0,18990,18990,18990,18990,0
20230612,110500,0,18990,18990,18990,18990,0
20230612,110400,0,18990,18990,18990,18990,0
20230612,110300,0,18990,18990,18990,18990,0
20230612,110200,0,18990,18990,18990,18990,0
20230612,110100,0,18990,18990,18990,18990,0
20230612,110000,0,18990,18990,18990,18990,0
20230612,105900,0,18990,18990,18990,18990,0
20230612,105800,0,18990,18990,18990,18990,0
20230612,105700,0,18990,18990,18990,18990,0
20230612,105600,0,18990,18990,18990,18990,0
20230612,105500,0,18990,18990,18990,18990,0
20230612,105400,0,18990,18990,18990,18990,0
20230612,105300,0,18990,18990,18990,18990,0
20230612,105200,0,18990,18990,18990,18990,0
20230612,105100,0,18990,18990,18990,18990,0
20230612,105000,0,18990,18990,18990,18990,0
20230612,104900,0,18990,18990,18990,18990,0
20230612,104800,0,18990,18990,18990,18990,0
20230612,104700,0,18990,18990,18990,18990,0
20230612,104600,0,18990,18990,18990,18990,0
20230612,104500,0,18990,18990,18990,18990,0
20230612,104400,0,18990,18990,18990,18990,0
20230612,104300,0,18990,18990,18990,18990,0
20230612,104200,0,18990,18990,18990,18990,0
20230612,104100,0,18990,18990,18990,18990,0
20230612,104000,0,18990,18990,18990,18990,0
20230612,103900,0,18990,18990,18990,18990,0
20230612,103800,0,18990,18990,18990,18990,0
20230612,103700,0,18990,18990,18990,18990,0
20230612,103600,0,18990,18990,18990,18990,0
20230612,103500,0,18990,18990,18990,18990,0
20230612,103400,0,18990,18990,18990,18990,0
20230612,103300,0,18990,18990,18990,18990,0
20230612,103200,0,18990,18990,18990,18990,0
20230612,103100,0,18990,18990,18990,18990,0
20230612,103000,0,18990,18990,18990,18990,0
20230612,102900,0,18990,18990,18990,18990,0
20230612,102800,0,18990,18990,18990,18990,0
20230612,102700,0,18990,18990,18990,18990,0
20230612,102600,0,18990,18990,18990,18990,0
20230612,102500,0,18990,18990,18990,18990,0
20230612,102400,0,18990,18990,18990,18990,0
20230612,102300,0,18990,18990,18990,18990,0
20230612,102200,0,18990,18990,18990,18990,0
20230612,102100,0,18990,18990,18990,18990,0
20230612,102000,0,18990,18990,18990,18990,0
20230612,101900,0,18990,18990,18990,18990,0
20230612,101800,0,18990,18990,18990,18990,0
20230612,101700,0,18990,18990,18990,18990,0
20230612,101600,0,18990,18990,18990,18990,0
20230612,101500,0,18990,18990,18990,18990,0
20230612,101400,0,18990,18990,18990,18990,0
20230612,101300,0,18990,18990,18990,18990,0
20230612,101200,0,18990,18990,18990,18990,0
20230612,101100,0,18990,18990,18990,18990,0
20230612,101000,0,18990,18990,18990,18990,0
20230612,100900,0,18990,18990,18990,18990,0
20230612,100800,0,18990,18990,18990,18990,0
20230612,100700,0,18990,18990,18990,18990,0
20230612,100600,0,18990,18990,18990,18990,0
20230612,100500,0,18990,18990,18990,18990,0
20230612,100400,0,18990,18990,18990,18990,0
20230612,100300,0,18990,18990,18990,18990,0
20230612,100200,0,18990,18990,18990,18990,0
20230612,100100,0,18990,18990,18990,18990,0
20230612,100000,0,18990,18990,18990,18990,0
20230612,095900,0,18990,18990,18990,18990,0
20230612,095800,0,18990,18990,18990,18990,0
20230612,095700,0,18990,18990,18990,18990,0
20230612,095600,0,18990,18990,18990,18990,0
20230612,095500,0,18990,18990,18990,18990,0
20230612,095400,0,18990,18990,18990,18990,0
20230612,095300,0,18990,18990,18990,18990,0
20230612,095200,0,18990,18990,18990,18990,0
20230612,095100,0,18990,18990,18990,18990,0
20230612,095000,0,18990,18990,18990,18990,0
20230612,094900,0,18990,18990,18990,18990,0
20230612,094800,0,18990,18990,18990,18990,0
20230612,094700,0,18990,18990,18990,18990,0
20230612,094600,0,18990,18990,18990,18990,0
20230612,094500,0,18990,18990,18990,18990,0
20230612,094400,0,18990,18990,18990,18990,0
20230612,094300,0,18990,18990,18990,18990,0
20230612,094200,0,18990,18990,18990,18990,0
20230612,094100,0,18990,18990,18990,18990,0
20230612,094000,0,18990,18990,18990,18990,0
20230612,093900,0,18990,18990,18990,18990,0
20230612,093800,0,18990,18990,18990,18990,0
20230612,093700,0,18990,18990,18990,18990,0
20230612,093600,0,18990,18990,18990,18990,0
20230612,093500,0,18990,18990,18990,18990,0
20230612,093400,0,18990,18990,18990,18990,0
20230612,093300,0,18990,18990,18990,18990,0
20230612,093200,0,18990,18990,18990,18990,0
20230612,093100,0,18990,18990,18990,18990,0
20230612,093000,0,18990,18990,18990,18990,0
20230612,092900,0,18990,18990,18990,18990,0
20230612,092800,0,18990,18990,18990,18990,0
20230612,092700,0,18990,18990,18990,18990,0
20230612,092600,0,18990,18990,18990,18990,0
20230612,092500,0,18990,18990,18990,18990,0
20230612,092400,0,18990,18990,18990,18990,0
20230612,092300,0,18990,18990,18990,18990,0
20230612,092200,0,18990,18990,18990,18990,0
20230612,092100,0,18990,18990,18990,18990,0
20230612,092000,0,18990,18990,18990,18990,0
20230612,091900,0,18990,18990,18990,18990,0
20230612,091800,0,18990,18990,18990,18990,0
20230612,091700,0,18990,18990,18990,18990,0
20230612,091600,0,18990,18990,18990,18990,0
20230612,091500,0,18990,18990,18990,18990,0
20230612,091400,0,18990,18990,18990,18990,0
20230612,091300,0,18990,18990,18990,18990,0
20230612,091200,0,18990,18990,18990,18990,0
20230612,091100,0,18990,18990,18990,18990,0
20230612,091000,0,18990,18990,18990,18990,0
20230612,090900,0,18990,18990,18990,18990,0
20230612,090800,0,18990,18990,18990,18990,0
20230612,090700,0,18990,18990,18990,18990,0
20230612,090600,0,18990,18990,18990,18990,0
20230612,090500,0,18990,18990,18990,18990,0
20230612,090400,0,18990,18990,18990,18990,0
20230612,090300,0,18990,18990,18990,18990,0
20230612,090200,0,18990,18990,18990,18990,0
20230612,090100,0,18990,18990,18990,18990,0
20230612,090000,0,18990,18990,18990,18990,0