KissMeData/318020/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,212800,0,18100,18100,18100,18100,0
20230602,212700,0,18100,18100,18100,18100,0
20230602,212600,0,18100,18100,18100,18100,0
20230602,212500,0,18100,18100,18100,18100,0
20230602,212400,0,18100,18100,18100,18100,0
20230602,212300,0,18100,18100,18100,18100,0
20230602,212200,0,18100,18100,18100,18100,0
20230602,212100,0,18100,18100,18100,18100,0
20230602,212000,0,18100,18100,18100,18100,0
20230602,211900,0,18100,18100,18100,18100,0
20230602,211800,0,18100,18100,18100,18100,0
20230602,211700,0,18100,18100,18100,18100,0
20230602,211600,0,18100,18100,18100,18100,0
20230602,211500,0,18100,18100,18100,18100,0
20230602,211400,0,18100,18100,18100,18100,0
20230602,211300,0,18100,18100,18100,18100,0
20230602,211200,0,18100,18100,18100,18100,0
20230602,211100,0,18100,18100,18100,18100,0
20230602,211000,0,18100,18100,18100,18100,0
20230602,210900,0,18100,18100,18100,18100,0
20230602,210800,0,18100,18100,18100,18100,0
20230602,210700,0,18100,18100,18100,18100,0
20230602,210600,0,18100,18100,18100,18100,0
20230602,210500,0,18100,18100,18100,18100,0
20230602,210400,0,18100,18100,18100,18100,0
20230602,210300,0,18100,18100,18100,18100,0
20230602,210200,0,18100,18100,18100,18100,0
20230602,210100,0,18100,18100,18100,18100,0
20230602,210000,0,18100,18100,18100,18100,0
20230602,205900,0,18100,18100,18100,18100,0
20230602,205800,0,18100,18100,18100,18100,0
20230602,205700,0,18100,18100,18100,18100,0
20230602,205600,0,18100,18100,18100,18100,0
20230602,205500,0,18100,18100,18100,18100,0
20230602,205400,0,18100,18100,18100,18100,0
20230602,205300,0,18100,18100,18100,18100,0
20230602,205200,0,18100,18100,18100,18100,0
20230602,205100,0,18100,18100,18100,18100,0
20230602,205000,0,18100,18100,18100,18100,0
20230602,204900,0,18100,18100,18100,18100,0
20230602,204800,0,18100,18100,18100,18100,0
20230602,204700,0,18100,18100,18100,18100,0
20230602,204600,0,18100,18100,18100,18100,0
20230602,204500,0,18100,18100,18100,18100,0
20230602,204400,0,18100,18100,18100,18100,0
20230602,204300,0,18100,18100,18100,18100,0
20230602,204200,0,18100,18100,18100,18100,0
20230602,204100,0,18100,18100,18100,18100,0
20230602,204000,0,18100,18100,18100,18100,0
20230602,203900,0,18100,18100,18100,18100,0
20230602,203800,0,18100,18100,18100,18100,0
20230602,203700,0,18100,18100,18100,18100,0
20230602,203600,0,18100,18100,18100,18100,0
20230602,203500,0,18100,18100,18100,18100,0
20230602,203400,0,18100,18100,18100,18100,0
20230602,203300,0,18100,18100,18100,18100,0
20230602,203200,0,18100,18100,18100,18100,0
20230602,203100,0,18100,18100,18100,18100,0
20230602,203000,0,18100,18100,18100,18100,0
20230602,202900,0,18100,18100,18100,18100,0
20230602,202800,0,18100,18100,18100,18100,0
20230602,202700,0,18100,18100,18100,18100,0
20230602,202600,0,18100,18100,18100,18100,0
20230602,202500,0,18100,18100,18100,18100,0
20230602,202400,0,18100,18100,18100,18100,0
20230602,202300,0,18100,18100,18100,18100,0
20230602,202200,0,18100,18100,18100,18100,0
20230602,202100,0,18100,18100,18100,18100,0
20230602,202000,0,18100,18100,18100,18100,0
20230602,201900,0,18100,18100,18100,18100,0
20230602,201800,0,18100,18100,18100,18100,0
20230602,201700,0,18100,18100,18100,18100,0
20230602,201600,0,18100,18100,18100,18100,0
20230602,201500,0,18100,18100,18100,18100,0
20230602,201400,0,18100,18100,18100,18100,0
20230602,201300,0,18100,18100,18100,18100,0
20230602,201200,0,18100,18100,18100,18100,0
20230602,201100,0,18100,18100,18100,18100,0
20230602,201000,0,18100,18100,18100,18100,0
20230602,200900,0,18100,18100,18100,18100,0
20230602,200800,0,18100,18100,18100,18100,0
20230602,200700,0,18100,18100,18100,18100,0
20230602,200600,0,18100,18100,18100,18100,0
20230602,200500,0,18100,18100,18100,18100,0
20230602,200400,0,18100,18100,18100,18100,0
20230602,200300,0,18100,18100,18100,18100,0
20230602,200200,0,18100,18100,18100,18100,0
20230602,200100,0,18100,18100,18100,18100,0
20230602,200000,0,18100,18100,18100,18100,0
20230602,195900,0,18100,18100,18100,18100,0
20230602,195800,0,18100,18100,18100,18100,0
20230602,195700,0,18100,18100,18100,18100,0
20230602,195600,0,18100,18100,18100,18100,0
20230602,195500,0,18100,18100,18100,18100,0
20230602,195400,0,18100,18100,18100,18100,0
20230602,195300,0,18100,18100,18100,18100,0
20230602,195200,0,18100,18100,18100,18100,0
20230602,195100,0,18100,18100,18100,18100,0
20230602,195000,0,18100,18100,18100,18100,0
20230602,194900,0,18100,18100,18100,18100,0
20230602,194800,0,18100,18100,18100,18100,0
20230602,194700,0,18100,18100,18100,18100,0
20230602,194600,0,18100,18100,18100,18100,0
20230602,194500,0,18100,18100,18100,18100,0
20230602,194400,0,18100,18100,18100,18100,0
20230602,194300,0,18100,18100,18100,18100,0
20230602,194200,0,18100,18100,18100,18100,0
20230602,194100,0,18100,18100,18100,18100,0
20230602,194000,0,18100,18100,18100,18100,0
20230602,193900,0,18100,18100,18100,18100,0
20230602,193800,0,18100,18100,18100,18100,0
20230602,193700,0,18100,18100,18100,18100,0
20230602,193600,0,18100,18100,18100,18100,0
20230602,193500,0,18100,18100,18100,18100,0
20230602,193400,0,18100,18100,18100,18100,0
20230602,193300,0,18100,18100,18100,18100,0
20230602,193200,0,18100,18100,18100,18100,0
20230602,193100,0,18100,18100,18100,18100,0
20230602,193000,0,18100,18100,18100,18100,0
20230602,192900,0,18100,18100,18100,18100,0
20230602,192800,0,18100,18100,18100,18100,0
20230602,192700,0,18100,18100,18100,18100,0
20230602,192600,0,18100,18100,18100,18100,0
20230602,192500,0,18100,18100,18100,18100,0
20230602,192400,0,18100,18100,18100,18100,0
20230602,192300,0,18100,18100,18100,18100,0
20230602,192200,0,18100,18100,18100,18100,0
20230602,192100,0,18100,18100,18100,18100,0
20230602,192000,0,18100,18100,18100,18100,0
20230602,191900,0,18100,18100,18100,18100,0
20230602,191800,0,18100,18100,18100,18100,0
20230602,191700,0,18100,18100,18100,18100,0
20230602,191600,0,18100,18100,18100,18100,0
20230602,191500,0,18100,18100,18100,18100,0
20230602,191400,0,18100,18100,18100,18100,0
20230602,191300,0,18100,18100,18100,18100,0
20230602,191200,0,18100,18100,18100,18100,0
20230602,191100,0,18100,18100,18100,18100,0
20230602,191000,0,18100,18100,18100,18100,0
20230602,190900,0,18100,18100,18100,18100,0
20230602,190800,0,18100,18100,18100,18100,0
20230602,190700,0,18100,18100,18100,18100,0
20230602,190600,0,18100,18100,18100,18100,0
20230602,190500,0,18100,18100,18100,18100,0
20230602,190400,0,18100,18100,18100,18100,0
20230602,190300,0,18100,18100,18100,18100,0
20230602,190200,0,18100,18100,18100,18100,0
20230602,190100,0,18100,18100,18100,18100,0
20230602,190000,0,18100,18100,18100,18100,0
20230602,185900,0,18100,18100,18100,18100,0
20230602,185800,0,18100,18100,18100,18100,0
20230602,185700,0,18100,18100,18100,18100,0
20230602,185600,0,18100,18100,18100,18100,0
20230602,185500,0,18100,18100,18100,18100,0
20230602,185400,0,18100,18100,18100,18100,0
20230602,185300,0,18100,18100,18100,18100,0
20230602,185200,0,18100,18100,18100,18100,0
20230602,185100,0,18100,18100,18100,18100,0
20230602,185000,0,18100,18100,18100,18100,0
20230602,184900,0,18100,18100,18100,18100,0
20230602,184800,0,18100,18100,18100,18100,0
20230602,184700,0,18100,18100,18100,18100,0
20230602,184600,0,18100,18100,18100,18100,0
20230602,184500,0,18100,18100,18100,18100,0
20230602,184400,0,18100,18100,18100,18100,0
20230602,184300,0,18100,18100,18100,18100,0
20230602,184200,0,18100,18100,18100,18100,0
20230602,184100,0,18100,18100,18100,18100,0
20230602,184000,0,18100,18100,18100,18100,0
20230602,183900,0,18100,18100,18100,18100,0
20230602,183800,0,18100,18100,18100,18100,0
20230602,183700,0,18100,18100,18100,18100,0
20230602,183600,0,18100,18100,18100,18100,0
20230602,183500,0,18100,18100,18100,18100,0
20230602,183400,0,18100,18100,18100,18100,0
20230602,183300,0,18100,18100,18100,18100,0
20230602,183200,0,18100,18100,18100,18100,0
20230602,183100,0,18100,18100,18100,18100,0
20230602,183000,0,18100,18100,18100,18100,0
20230602,182900,0,18100,18100,18100,18100,0
20230602,182800,0,18100,18100,18100,18100,0
20230602,182700,0,18100,18100,18100,18100,0
20230602,182600,0,18100,18100,18100,18100,0
20230602,182500,0,18100,18100,18100,18100,0
20230602,182400,0,18100,18100,18100,18100,0
20230602,182300,0,18100,18100,18100,18100,0
20230602,182200,0,18100,18100,18100,18100,0
20230602,182100,0,18100,18100,18100,18100,0
20230602,182000,0,18100,18100,18100,18100,0
20230602,181900,0,18100,18100,18100,18100,0
20230602,181800,0,18100,18100,18100,18100,0
20230602,181700,0,18100,18100,18100,18100,0
20230602,181600,0,18100,18100,18100,18100,0
20230602,181500,0,18100,18100,18100,18100,0
20230602,181400,0,18100,18100,18100,18100,0
20230602,181300,0,18100,18100,18100,18100,0
20230602,181200,0,18100,18100,18100,18100,0
20230602,181100,0,18100,18100,18100,18100,0
20230602,181000,0,18100,18100,18100,18100,0
20230602,180900,0,18100,18100,18100,18100,0
20230602,180800,0,18100,18100,18100,18100,0
20230602,180700,0,18100,18100,18100,18100,0
20230602,180600,0,18100,18100,18100,18100,0
20230602,180500,0,18100,18100,18100,18100,0
20230602,180400,0,18100,18100,18100,18100,0
20230602,180300,0,18100,18100,18100,18100,0
20230602,180200,0,18100,18100,18100,18100,0
20230602,180100,0,18100,18100,18100,18100,0
20230602,180000,0,18100,18100,18100,18100,0
20230602,175900,0,18100,18100,18100,18100,0
20230602,175800,0,18100,18100,18100,18100,0
20230602,175700,0,18100,18100,18100,18100,0
20230602,175600,0,18100,18100,18100,18100,0
20230602,175500,0,18100,18100,18100,18100,0
20230602,175400,0,18100,18100,18100,18100,0
20230602,175300,0,18100,18100,18100,18100,0
20230602,175200,0,18100,18100,18100,18100,0
20230602,175100,0,18100,18100,18100,18100,0
20230602,175000,0,18100,18100,18100,18100,0
20230602,174900,0,18100,18100,18100,18100,0
20230602,174800,0,18100,18100,18100,18100,0
20230602,174700,0,18100,18100,18100,18100,0
20230602,174600,0,18100,18100,18100,18100,0
20230602,174500,0,18100,18100,18100,18100,0
20230602,174400,0,18100,18100,18100,18100,0
20230602,174300,0,18100,18100,18100,18100,0
20230602,174200,0,18100,18100,18100,18100,0
20230602,174100,0,18100,18100,18100,18100,0
20230602,174000,0,18100,18100,18100,18100,0
20230602,173900,0,18100,18100,18100,18100,0
20230602,173800,0,18100,18100,18100,18100,0
20230602,173700,0,18100,18100,18100,18100,0
20230602,173600,0,18100,18100,18100,18100,0
20230602,173500,0,18100,18100,18100,18100,0
20230602,173400,0,18100,18100,18100,18100,0
20230602,173300,0,18100,18100,18100,18100,0
20230602,173200,0,18100,18100,18100,18100,0
20230602,173100,0,18100,18100,18100,18100,0
20230602,173000,0,18100,18100,18100,18100,0
20230602,172900,0,18100,18100,18100,18100,0
20230602,172800,0,18100,18100,18100,18100,0
20230602,172700,0,18100,18100,18100,18100,0
20230602,172600,0,18100,18100,18100,18100,0
20230602,172500,0,18100,18100,18100,18100,0
20230602,172400,0,18100,18100,18100,18100,0
20230602,172300,0,18100,18100,18100,18100,0
20230602,172200,0,18100,18100,18100,18100,0
20230602,172100,0,18100,18100,18100,18100,0
20230602,172000,0,18100,18100,18100,18100,0
20230602,171900,0,18100,18100,18100,18100,0
20230602,171800,0,18100,18100,18100,18100,0
20230602,171700,0,18100,18100,18100,18100,0
20230602,171600,0,18100,18100,18100,18100,0
20230602,171500,0,18100,18100,18100,18100,0
20230602,171400,0,18100,18100,18100,18100,0
20230602,171300,0,18100,18100,18100,18100,0
20230602,171200,0,18100,18100,18100,18100,0
20230602,171100,0,18100,18100,18100,18100,0
20230602,171000,0,18100,18100,18100,18100,0
20230602,170900,0,18100,18100,18100,18100,0
20230602,170800,0,18100,18100,18100,18100,0
20230602,170700,0,18100,18100,18100,18100,0
20230602,170600,0,18100,18100,18100,18100,0
20230602,170500,0,18100,18100,18100,18100,0
20230602,170400,0,18100,18100,18100,18100,0
20230602,170300,0,18100,18100,18100,18100,0
20230602,170200,0,18100,18100,18100,18100,0
20230602,170100,0,18100,18100,18100,18100,0
20230602,170000,0,18100,18100,18100,18100,0
20230602,165900,0,18100,18100,18100,18100,0
20230602,165800,0,18100,18100,18100,18100,0
20230602,165700,0,18100,18100,18100,18100,0
20230602,165600,0,18100,18100,18100,18100,0
20230602,165500,0,18100,18100,18100,18100,0
20230602,165400,0,18100,18100,18100,18100,0
20230602,165300,0,18100,18100,18100,18100,0
20230602,165200,0,18100,18100,18100,18100,0
20230602,165100,0,18100,18100,18100,18100,0
20230602,165000,0,18100,18100,18100,18100,0
20230602,164900,0,18100,18100,18100,18100,0
20230602,164800,0,18100,18100,18100,18100,0
20230602,164700,0,18100,18100,18100,18100,0
20230602,164600,0,18100,18100,18100,18100,0
20230602,164500,0,18100,18100,18100,18100,0
20230602,164400,0,18100,18100,18100,18100,0
20230602,164300,0,18100,18100,18100,18100,0
20230602,164200,0,18100,18100,18100,18100,0
20230602,164100,0,18100,18100,18100,18100,0
20230602,164000,0,18100,18100,18100,18100,0
20230602,163900,0,18100,18100,18100,18100,0
20230602,163800,0,18100,18100,18100,18100,0
20230602,163700,0,18100,18100,18100,18100,0
20230602,163600,0,18100,18100,18100,18100,0
20230602,163500,0,18100,18100,18100,18100,0
20230602,163400,0,18100,18100,18100,18100,0
20230602,163300,0,18100,18100,18100,18100,0
20230602,163200,0,18100,18100,18100,18100,0
20230602,163100,0,18100,18100,18100,18100,0
20230602,163000,0,18100,18100,18100,18100,0
20230602,162900,0,18100,18100,18100,18100,0
20230602,162800,0,18100,18100,18100,18100,0
20230602,162700,0,18100,18100,18100,18100,0
20230602,162600,0,18100,18100,18100,18100,0
20230602,162500,0,18100,18100,18100,18100,0
20230602,162400,0,18100,18100,18100,18100,0
20230602,162300,0,18100,18100,18100,18100,0
20230602,162200,0,18100,18100,18100,18100,0
20230602,162100,0,18100,18100,18100,18100,0
20230602,162000,0,18100,18100,18100,18100,0
20230602,161900,0,18100,18100,18100,18100,0
20230602,161800,0,18100,18100,18100,18100,0
20230602,161700,0,18100,18100,18100,18100,0
20230602,161600,0,18100,18100,18100,18100,0
20230602,161500,0,18100,18100,18100,18100,0
20230602,161400,0,18100,18100,18100,18100,0
20230602,161300,0,18100,18100,18100,18100,0
20230602,161200,0,18100,18100,18100,18100,0
20230602,161100,0,18100,18100,18100,18100,0
20230602,161000,0,18100,18100,18100,18100,0
20230602,160900,0,18100,18100,18100,18100,0
20230602,160800,0,18100,18100,18100,18100,0
20230602,160700,0,18100,18100,18100,18100,0
20230602,160600,0,18100,18100,18100,18100,0
20230602,160500,0,18100,18100,18100,18100,0
20230602,160400,0,18100,18100,18100,18100,0
20230602,160300,0,18100,18100,18100,18100,0
20230602,160200,0,18100,18100,18100,18100,0
20230602,160100,0,18100,18100,18100,18100,0
20230602,160000,0,18100,18100,18100,18100,0
20230602,155900,0,18100,18100,18100,18100,0
20230602,155800,0,18100,18100,18100,18100,0
20230602,155700,0,18100,18100,18100,18100,0
20230602,155600,0,18100,18100,18100,18100,0
20230602,155500,0,18100,18100,18100,18100,0
20230602,155400,0,18100,18100,18100,18100,0
20230602,155300,0,18100,18100,18100,18100,0
20230602,155200,0,18100,18100,18100,18100,0
20230602,155100,0,18100,18100,18100,18100,0
20230602,155000,0,18100,18100,18100,18100,0
20230602,154900,0,18100,18100,18100,18100,0
20230602,154800,0,18100,18100,18100,18100,0
20230602,154700,0,18100,18100,18100,18100,0
20230602,154600,0,18100,18100,18100,18100,0
20230602,154500,0,18100,18100,18100,18100,0
20230602,154400,0,18100,18100,18100,18100,0
20230602,154300,0,18100,18100,18100,18100,0
20230602,154200,0,18100,18100,18100,18100,0
20230602,154100,0,18100,18100,18100,18100,0
20230602,154000,0,18100,18100,18100,18100,0
20230602,153900,0,18100,18100,18100,18100,0
20230602,153800,0,18100,18100,18100,18100,0
20230602,153700,0,18100,18100,18100,18100,0
20230602,153600,0,18100,18100,18100,18100,0
20230602,153500,0,18100,18100,18100,18100,0
20230602,153400,0,18100,18100,18100,18100,0
20230602,153300,0,18100,18100,18100,18100,0
20230602,153200,0,18100,18100,18100,18100,0
20230602,153100,0,18100,18100,18100,18100,0
20230602,153000,0,18100,18100,18100,18100,0
20230602,152900,0,18100,18100,18100,18100,0
20230602,152800,0,18100,18100,18100,18100,0
20230602,152700,0,18100,18100,18100,18100,0
20230602,152600,0,18100,18100,18100,18100,0
20230602,152500,0,18100,18100,18100,18100,0
20230602,152400,0,18100,18100,18100,18100,0
20230602,152300,0,18100,18100,18100,18100,0
20230602,152200,0,18100,18100,18100,18100,0
20230602,152100,0,18100,18100,18100,18100,0
20230602,152000,0,18100,18100,18100,18100,0
20230602,151900,0,18100,18100,18100,18100,0
20230602,151800,0,18100,18100,18100,18100,0
20230602,151700,0,18100,18100,18100,18100,0
20230602,151600,0,18100,18100,18100,18100,0
20230602,151500,0,18100,18100,18100,18100,0
20230602,151400,0,18100,18100,18100,18100,0
20230602,151300,0,18100,18100,18100,18100,0
20230602,151200,0,18100,18100,18100,18100,0
20230602,151100,0,18100,18100,18100,18100,0
20230602,151000,0,18100,18100,18100,18100,0
20230602,150900,0,18100,18100,18100,18100,0
20230602,150800,0,18100,18100,18100,18100,0
20230602,150700,0,18100,18100,18100,18100,0
20230602,150600,0,18100,18100,18100,18100,0
20230602,150500,0,18100,18100,18100,18100,0
20230602,150400,0,18100,18100,18100,18100,0
20230602,150300,0,18100,18100,18100,18100,0
20230602,150200,0,18100,18100,18100,18100,0
20230602,150100,0,18100,18100,18100,18100,0
20230602,150000,0,18100,18100,18100,18100,0
20230602,145900,0,18100,18100,18100,18100,0
20230602,145800,0,18100,18100,18100,18100,0
20230602,145700,0,18100,18100,18100,18100,0
20230602,145600,0,18100,18100,18100,18100,0
20230602,145500,0,18100,18100,18100,18100,0
20230602,145400,0,18100,18100,18100,18100,0
20230602,145300,0,18100,18100,18100,18100,0
20230602,145200,0,18100,18100,18100,18100,0
20230602,145100,0,18100,18100,18100,18100,0
20230602,145000,0,18100,18100,18100,18100,0
20230602,144900,0,18100,18100,18100,18100,0
20230602,144800,0,18100,18100,18100,18100,0
20230602,144700,0,18100,18100,18100,18100,0
20230602,144600,0,18100,18100,18100,18100,0
20230602,144500,0,18100,18100,18100,18100,0
20230602,144400,0,18100,18100,18100,18100,0
20230602,144300,0,18100,18100,18100,18100,0
20230602,144200,0,18100,18100,18100,18100,0
20230602,144100,0,18100,18100,18100,18100,0
20230602,144000,0,18100,18100,18100,18100,0
20230602,143900,0,18100,18100,18100,18100,0
20230602,143800,0,18100,18100,18100,18100,0
20230602,143700,0,18100,18100,18100,18100,0
20230602,143600,0,18100,18100,18100,18100,0
20230602,143500,0,18100,18100,18100,18100,0
20230602,143400,0,18100,18100,18100,18100,0
20230602,143300,0,18100,18100,18100,18100,0
20230602,143200,0,18100,18100,18100,18100,0
20230602,143100,0,18100,18100,18100,18100,0
20230602,143000,0,18100,18100,18100,18100,0
20230602,142900,0,18100,18100,18100,18100,0
20230602,142800,0,18100,18100,18100,18100,0
20230602,142700,0,18100,18100,18100,18100,0
20230602,142600,0,18100,18100,18100,18100,0
20230602,142500,0,18100,18100,18100,18100,0
20230602,142400,0,18100,18100,18100,18100,0
20230602,142300,0,18100,18100,18100,18100,0
20230602,142200,0,18100,18100,18100,18100,0
20230602,142100,0,18100,18100,18100,18100,0
20230602,142000,0,18100,18100,18100,18100,0
20230602,141900,0,18100,18100,18100,18100,0
20230602,141800,0,18100,18100,18100,18100,0
20230602,141700,0,18100,18100,18100,18100,0
20230602,141600,0,18100,18100,18100,18100,0
20230602,141500,0,18100,18100,18100,18100,0
20230602,141400,0,18100,18100,18100,18100,0
20230602,141300,0,18100,18100,18100,18100,0
20230602,141200,0,18100,18100,18100,18100,0
20230602,141100,0,18100,18100,18100,18100,0
20230602,141000,0,18100,18100,18100,18100,0
20230602,140900,0,18100,18100,18100,18100,0
20230602,140800,0,18100,18100,18100,18100,0
20230602,140700,0,18100,18100,18100,18100,0
20230602,140600,0,18100,18100,18100,18100,0
20230602,140500,0,18100,18100,18100,18100,0
20230602,140400,0,18100,18100,18100,18100,0
20230602,140300,0,18100,18100,18100,18100,0
20230602,140200,0,18100,18100,18100,18100,0
20230602,140100,0,18100,18100,18100,18100,0
20230602,140000,0,18100,18100,18100,18100,0
20230602,135900,0,18100,18100,18100,18100,0
20230602,135800,0,18100,18100,18100,18100,0
20230602,135700,0,18100,18100,18100,18100,0
20230602,135600,0,18100,18100,18100,18100,0
20230602,135500,0,18100,18100,18100,18100,0
20230602,135400,0,18100,18100,18100,18100,0
20230602,135300,0,18100,18100,18100,18100,0
20230602,135200,0,18100,18100,18100,18100,0
20230602,135100,0,18100,18100,18100,18100,0
20230602,135000,0,18100,18100,18100,18100,0
20230602,134900,0,18100,18100,18100,18100,0
20230602,134800,0,18100,18100,18100,18100,0
20230602,134700,0,18100,18100,18100,18100,0
20230602,134600,0,18100,18100,18100,18100,0
20230602,134500,0,18100,18100,18100,18100,0
20230602,134400,0,18100,18100,18100,18100,0
20230602,134300,0,18100,18100,18100,18100,0
20230602,134200,0,18100,18100,18100,18100,0
20230602,134100,0,18100,18100,18100,18100,0
20230602,134000,0,18100,18100,18100,18100,0
20230602,133900,0,18100,18100,18100,18100,0
20230602,133800,0,18100,18100,18100,18100,0
20230602,133700,0,18100,18100,18100,18100,0
20230602,133600,0,18100,18100,18100,18100,0
20230602,133500,0,18100,18100,18100,18100,0
20230602,133400,0,18100,18100,18100,18100,0
20230602,133300,0,18100,18100,18100,18100,0
20230602,133200,0,18100,18100,18100,18100,0
20230602,133100,0,18100,18100,18100,18100,0
20230602,133000,0,18100,18100,18100,18100,0
20230602,132900,0,18100,18100,18100,18100,0
20230602,132800,0,18100,18100,18100,18100,0
20230602,132700,0,18100,18100,18100,18100,0
20230602,132600,0,18100,18100,18100,18100,0
20230602,132500,0,18100,18100,18100,18100,0
20230602,132400,0,18100,18100,18100,18100,0
20230602,132300,0,18100,18100,18100,18100,0
20230602,132200,0,18100,18100,18100,18100,0
20230602,132100,0,18100,18100,18100,18100,0
20230602,132000,0,18100,18100,18100,18100,0
20230602,131900,0,18100,18100,18100,18100,0
20230602,131800,0,18100,18100,18100,18100,0
20230602,131700,0,18100,18100,18100,18100,0
20230602,131600,0,18100,18100,18100,18100,0
20230602,131500,0,18100,18100,18100,18100,0
20230602,131400,0,18100,18100,18100,18100,0
20230602,131300,0,18100,18100,18100,18100,0
20230602,131200,0,18100,18100,18100,18100,0
20230602,131100,0,18100,18100,18100,18100,0
20230602,131000,0,18100,18100,18100,18100,0
20230602,130900,0,18100,18100,18100,18100,0
20230602,130800,0,18100,18100,18100,18100,0
20230602,130700,0,18100,18100,18100,18100,0
20230602,130600,0,18100,18100,18100,18100,0
20230602,130500,0,18100,18100,18100,18100,0
20230602,130400,0,18100,18100,18100,18100,0
20230602,130300,0,18100,18100,18100,18100,0
20230602,130200,0,18100,18100,18100,18100,0
20230602,130100,0,18100,18100,18100,18100,0
20230602,130000,0,18100,18100,18100,18100,0
20230602,125900,0,18100,18100,18100,18100,0
20230602,125800,0,18100,18100,18100,18100,0
20230602,125700,0,18100,18100,18100,18100,0
20230602,125600,0,18100,18100,18100,18100,0
20230602,125500,0,18100,18100,18100,18100,0
20230602,125400,0,18100,18100,18100,18100,0
20230602,125300,0,18100,18100,18100,18100,0
20230602,125200,0,18100,18100,18100,18100,0
20230602,125100,0,18100,18100,18100,18100,0
20230602,125000,0,18100,18100,18100,18100,0
20230602,124900,0,18100,18100,18100,18100,0
20230602,124800,0,18100,18100,18100,18100,0
20230602,124700,0,18100,18100,18100,18100,0
20230602,124600,0,18100,18100,18100,18100,0
20230602,124500,0,18100,18100,18100,18100,0
20230602,124400,0,18100,18100,18100,18100,0
20230602,124300,0,18100,18100,18100,18100,0
20230602,124200,0,18100,18100,18100,18100,0
20230602,124100,0,18100,18100,18100,18100,0
20230602,124000,0,18100,18100,18100,18100,0
20230602,123900,0,18100,18100,18100,18100,0
20230602,123800,0,18100,18100,18100,18100,0
20230602,123700,0,18100,18100,18100,18100,0
20230602,123600,0,18100,18100,18100,18100,0
20230602,123500,0,18100,18100,18100,18100,0
20230602,123400,0,18100,18100,18100,18100,0
20230602,123300,0,18100,18100,18100,18100,0
20230602,123200,0,18100,18100,18100,18100,0
20230602,123100,0,18100,18100,18100,18100,0
20230602,123000,0,18100,18100,18100,18100,0
20230602,122900,0,18100,18100,18100,18100,0
20230602,122800,0,18100,18100,18100,18100,0
20230602,122700,0,18100,18100,18100,18100,0
20230602,122600,0,18100,18100,18100,18100,0
20230602,122500,0,18100,18100,18100,18100,0
20230602,122400,0,18100,18100,18100,18100,0
20230602,122300,0,18100,18100,18100,18100,0
20230602,122200,0,18100,18100,18100,18100,0
20230602,122100,0,18100,18100,18100,18100,0
20230602,122000,0,18100,18100,18100,18100,0
20230602,121900,0,18100,18100,18100,18100,0
20230602,121800,0,18100,18100,18100,18100,0
20230602,121700,0,18100,18100,18100,18100,0
20230602,121600,0,18100,18100,18100,18100,0
20230602,121500,0,18100,18100,18100,18100,0
20230602,121400,0,18100,18100,18100,18100,0
20230602,121300,0,18100,18100,18100,18100,0
20230602,121200,0,18100,18100,18100,18100,0
20230602,121100,0,18100,18100,18100,18100,0
20230602,121000,0,18100,18100,18100,18100,0
20230602,120900,0,18100,18100,18100,18100,0
20230602,120800,0,18100,18100,18100,18100,0
20230602,120700,0,18100,18100,18100,18100,0
20230602,120600,0,18100,18100,18100,18100,0
20230602,120500,0,18100,18100,18100,18100,0
20230602,120400,0,18100,18100,18100,18100,0
20230602,120300,0,18100,18100,18100,18100,0
20230602,120200,0,18100,18100,18100,18100,0
20230602,120100,0,18100,18100,18100,18100,0
20230602,120000,0,18100,18100,18100,18100,0
20230602,115900,0,18100,18100,18100,18100,0
20230602,115800,0,18100,18100,18100,18100,0
20230602,115700,0,18100,18100,18100,18100,0
20230602,115600,0,18100,18100,18100,18100,0
20230602,115500,0,18100,18100,18100,18100,0
20230602,115400,0,18100,18100,18100,18100,0
20230602,115300,0,18100,18100,18100,18100,0
20230602,115200,0,18100,18100,18100,18100,0
20230602,115100,0,18100,18100,18100,18100,0
20230602,115000,0,18100,18100,18100,18100,0
20230602,114900,0,18100,18100,18100,18100,0
20230602,114800,0,18100,18100,18100,18100,0
20230602,114700,0,18100,18100,18100,18100,0
20230602,114600,0,18100,18100,18100,18100,0
20230602,114500,0,18100,18100,18100,18100,0
20230602,114400,0,18100,18100,18100,18100,0
20230602,114300,0,18100,18100,18100,18100,0
20230602,114200,0,18100,18100,18100,18100,0
20230602,114100,0,18100,18100,18100,18100,0
20230602,114000,0,18100,18100,18100,18100,0
20230602,113900,0,18100,18100,18100,18100,0
20230602,113800,0,18100,18100,18100,18100,0
20230602,113700,0,18100,18100,18100,18100,0
20230602,113600,0,18100,18100,18100,18100,0
20230602,113500,0,18100,18100,18100,18100,0
20230602,113400,0,18100,18100,18100,18100,0
20230602,113300,0,18100,18100,18100,18100,0
20230602,113200,0,18100,18100,18100,18100,0
20230602,113100,0,18100,18100,18100,18100,0
20230602,113000,0,18100,18100,18100,18100,0
20230602,112900,0,18100,18100,18100,18100,0
20230602,112800,0,18100,18100,18100,18100,0
20230602,112700,0,18100,18100,18100,18100,0
20230602,112600,0,18100,18100,18100,18100,0
20230602,112500,0,18100,18100,18100,18100,0
20230602,112400,0,18100,18100,18100,18100,0
20230602,112300,0,18100,18100,18100,18100,0
20230602,112200,0,18100,18100,18100,18100,0
20230602,112100,0,18100,18100,18100,18100,0
20230602,112000,0,18100,18100,18100,18100,0
20230602,111900,0,18100,18100,18100,18100,0
20230602,111800,0,18100,18100,18100,18100,0
20230602,111700,0,18100,18100,18100,18100,0
20230602,111600,0,18100,18100,18100,18100,0
20230602,111500,0,18100,18100,18100,18100,0
20230602,111400,0,18100,18100,18100,18100,0
20230602,111300,0,18100,18100,18100,18100,0
20230602,111200,0,18100,18100,18100,18100,0
20230602,111100,0,18100,18100,18100,18100,0
20230602,111000,0,18100,18100,18100,18100,0
20230602,110900,0,18100,18100,18100,18100,0
20230602,110800,0,18100,18100,18100,18100,0
20230602,110700,0,18100,18100,18100,18100,0
20230602,110600,0,18100,18100,18100,18100,0
20230602,110500,0,18100,18100,18100,18100,0
20230602,110400,0,18100,18100,18100,18100,0
20230602,110300,0,18100,18100,18100,18100,0
20230602,110200,0,18100,18100,18100,18100,0
20230602,110100,0,18100,18100,18100,18100,0
20230602,110000,0,18100,18100,18100,18100,0
20230602,105900,0,18100,18100,18100,18100,0
20230602,105800,0,18100,18100,18100,18100,0
20230602,105700,0,18100,18100,18100,18100,0
20230602,105600,0,18100,18100,18100,18100,0
20230602,105500,0,18100,18100,18100,18100,0
20230602,105400,0,18100,18100,18100,18100,0
20230602,105300,0,18100,18100,18100,18100,0
20230602,105200,0,18100,18100,18100,18100,0
20230602,105100,0,18100,18100,18100,18100,0
20230602,105000,0,18100,18100,18100,18100,0
20230602,104900,0,18100,18100,18100,18100,0
20230602,104800,0,18100,18100,18100,18100,0
20230602,104700,0,18100,18100,18100,18100,0
20230602,104600,0,18100,18100,18100,18100,0
20230602,104500,0,18100,18100,18100,18100,0
20230602,104400,0,18100,18100,18100,18100,0
20230602,104300,0,18100,18100,18100,18100,0
20230602,104200,0,18100,18100,18100,18100,0
20230602,104100,0,18100,18100,18100,18100,0
20230602,104000,0,18100,18100,18100,18100,0
20230602,103900,0,18100,18100,18100,18100,0
20230602,103800,0,18100,18100,18100,18100,0
20230602,103700,0,18100,18100,18100,18100,0
20230602,103600,0,18100,18100,18100,18100,0
20230602,103500,0,18100,18100,18100,18100,0
20230602,103400,0,18100,18100,18100,18100,0
20230602,103300,0,18100,18100,18100,18100,0
20230602,103200,0,18100,18100,18100,18100,0
20230602,103100,0,18100,18100,18100,18100,0
20230602,103000,0,18100,18100,18100,18100,0
20230602,102900,0,18100,18100,18100,18100,0
20230602,102800,0,18100,18100,18100,18100,0
20230602,102700,0,18100,18100,18100,18100,0
20230602,102600,0,18100,18100,18100,18100,0
20230602,102500,0,18100,18100,18100,18100,0
20230602,102400,0,18100,18100,18100,18100,0
20230602,102300,0,18100,18100,18100,18100,0
20230602,102200,0,18100,18100,18100,18100,0
20230602,102100,0,18100,18100,18100,18100,0
20230602,102000,0,18100,18100,18100,18100,0
20230602,101900,0,18100,18100,18100,18100,0
20230602,101800,0,18100,18100,18100,18100,0
20230602,101700,0,18100,18100,18100,18100,0
20230602,101600,0,18100,18100,18100,18100,0
20230602,101500,0,18100,18100,18100,18100,0
20230602,101400,0,18100,18100,18100,18100,0
20230602,101300,0,18100,18100,18100,18100,0
20230602,101200,0,18100,18100,18100,18100,0
20230602,101100,0,18100,18100,18100,18100,0
20230602,101000,0,18100,18100,18100,18100,0
20230602,100900,0,18100,18100,18100,18100,0
20230602,100800,0,18100,18100,18100,18100,0
20230602,100700,0,18100,18100,18100,18100,0
20230602,100600,0,18100,18100,18100,18100,0
20230602,100500,0,18100,18100,18100,18100,0
20230602,100400,0,18100,18100,18100,18100,0
20230602,100300,0,18100,18100,18100,18100,0
20230602,100200,0,18100,18100,18100,18100,0
20230602,100100,0,18100,18100,18100,18100,0
20230602,100000,0,18100,18100,18100,18100,0
20230602,095900,0,18100,18100,18100,18100,0
20230602,095800,0,18100,18100,18100,18100,0
20230602,095700,0,18100,18100,18100,18100,0
20230602,095600,0,18100,18100,18100,18100,0
20230602,095500,0,18100,18100,18100,18100,0
20230602,095400,0,18100,18100,18100,18100,0
20230602,095300,0,18100,18100,18100,18100,0
20230602,095200,0,18100,18100,18100,18100,0
20230602,095100,0,18100,18100,18100,18100,0
20230602,095000,0,18100,18100,18100,18100,0
20230602,094900,0,18100,18100,18100,18100,0
20230602,094800,0,18100,18100,18100,18100,0
20230602,094700,0,18100,18100,18100,18100,0
20230602,094600,0,18100,18100,18100,18100,0
20230602,094500,0,18100,18100,18100,18100,0
20230602,094400,0,18100,18100,18100,18100,0
20230602,094300,0,18100,18100,18100,18100,0
20230602,094200,0,18100,18100,18100,18100,0
20230602,094100,0,18100,18100,18100,18100,0
20230602,094000,0,18100,18100,18100,18100,0
20230602,093900,0,18100,18100,18100,18100,0
20230602,093800,0,18100,18100,18100,18100,0
20230602,093700,0,18100,18100,18100,18100,0
20230602,093600,0,18100,18100,18100,18100,0
20230602,093500,0,18100,18100,18100,18100,0
20230602,093400,0,18100,18100,18100,18100,0
20230602,093300,0,18100,18100,18100,18100,0
20230602,093200,0,18100,18100,18100,18100,0
20230602,093100,0,18100,18100,18100,18100,0
20230602,093000,0,18100,18100,18100,18100,0
20230602,092900,0,18100,18100,18100,18100,0
20230602,092800,0,18100,18100,18100,18100,0
20230602,092700,0,18100,18100,18100,18100,0
20230602,092600,0,18100,18100,18100,18100,0
20230602,092500,0,18100,18100,18100,18100,0
20230602,092400,0,18100,18100,18100,18100,0
20230602,092300,0,18100,18100,18100,18100,0
20230602,092200,0,18100,18100,18100,18100,0
20230602,092100,0,18100,18100,18100,18100,0
20230602,092000,0,18100,18100,18100,18100,0
20230602,091900,0,18100,18100,18100,18100,0
20230602,091800,0,18100,18100,18100,18100,0
20230602,091700,0,18100,18100,18100,18100,0
20230602,091600,0,18100,18100,18100,18100,0
20230602,091500,0,18100,18100,18100,18100,0
20230602,091400,0,18100,18100,18100,18100,0
20230602,091300,0,18100,18100,18100,18100,0
20230602,091200,0,18100,18100,18100,18100,0
20230602,091100,0,18100,18100,18100,18100,0
20230602,091000,0,18100,18100,18100,18100,0
20230602,090900,0,18100,18100,18100,18100,0
20230602,090800,0,18100,18100,18100,18100,0
20230602,090700,0,18100,18100,18100,18100,0
20230602,090600,0,18100,18100,18100,18100,0
20230602,090500,0,18100,18100,18100,18100,0
20230602,090400,0,18100,18100,18100,18100,0
20230602,090300,0,18100,18100,18100,18100,0
20230602,090200,0,18100,18100,18100,18100,0
20230602,090100,0,18100,18100,18100,18100,0
20230602,090000,0,18100,18100,18100,18100,0