KissMeData/318660/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203700,1696446,1695,1694,1695,1694,1000
20230602,203600,1696446,1695,1695,1695,1695,0
20230602,203500,1696446,1695,1695,1695,1695,0
20230602,203400,1696446,1695,1695,1695,1695,0
20230602,203300,1696446,1695,1695,1695,1695,0
20230602,203200,1696446,1695,1695,1695,1695,0
20230602,203100,1696446,1695,1695,1695,1695,0
20230602,203000,1696446,1695,1695,1695,1695,0
20230602,202900,1696446,1695,1695,1695,1695,0
20230602,202800,1696446,1695,1695,1695,1695,0
20230602,202700,1696446,1695,1695,1695,1695,0
20230602,202600,1696446,1695,1695,1695,1695,0
20230602,202500,1696446,1695,1695,1695,1695,0
20230602,202400,1696446,1695,1695,1695,1695,0
20230602,202300,1696446,1695,1695,1695,1695,0
20230602,202200,1696446,1695,1695,1695,1695,0
20230602,202100,1696446,1695,1695,1695,1695,0
20230602,202000,1696446,1695,1695,1695,1695,0
20230602,201900,1696446,1695,1695,1695,1695,0
20230602,201800,1696446,1695,1695,1695,1695,0
20230602,201700,1696446,1695,1695,1695,1695,0
20230602,201600,1696446,1695,1695,1695,1695,0
20230602,201500,1696446,1695,1695,1695,1695,0
20230602,201400,1696446,1695,1695,1695,1695,0
20230602,201300,1696446,1695,1695,1695,1695,0
20230602,201200,1696446,1695,1695,1695,1695,0
20230602,201100,1696446,1695,1695,1695,1695,0
20230602,201000,1696446,1695,1695,1695,1695,0
20230602,200900,1696446,1695,1695,1695,1695,0
20230602,200800,1696446,1695,1695,1695,1695,0
20230602,200700,1696446,1695,1694,1695,1694,1000
20230602,200600,1696446,1695,1695,1695,1695,0
20230602,200500,1696446,1695,1695,1695,1695,0
20230602,200400,1696446,1695,1695,1695,1695,0
20230602,200300,1696446,1695,1695,1695,1695,0
20230602,200200,1696446,1695,1695,1695,1695,0
20230602,200100,1696446,1695,1695,1695,1695,0
20230602,200000,1696446,1695,1695,1695,1695,0
20230602,195900,1696446,1695,1695,1695,1695,0
20230602,195800,1696446,1695,1695,1695,1695,0
20230602,195700,1696446,1695,1695,1695,1695,0
20230602,195600,1696446,1695,1695,1695,1695,0
20230602,195500,1696446,1695,1695,1695,1695,0
20230602,195400,1696446,1695,1695,1695,1695,0
20230602,195300,1696446,1695,1695,1695,1695,0
20230602,195200,1696446,1695,1695,1695,1695,0
20230602,195100,1696446,1695,1695,1695,1695,0
20230602,195000,1696446,1695,1695,1695,1695,0
20230602,194900,1696446,1695,1695,1695,1695,0
20230602,194800,1696446,1695,1695,1695,1695,0
20230602,194700,1696446,1695,1695,1695,1695,0
20230602,194600,1696446,1695,1695,1695,1695,0
20230602,194500,1696446,1695,1695,1695,1695,0
20230602,194400,1696446,1695,1695,1695,1695,0
20230602,194300,1696446,1695,1695,1695,1695,0
20230602,194200,1696446,1695,1695,1695,1695,0
20230602,194100,1696446,1695,1695,1695,1695,0
20230602,194000,1696446,1695,1695,1695,1695,0
20230602,193900,1696446,1695,1695,1695,1695,0
20230602,193800,1696446,1695,1695,1695,1695,0
20230602,193700,1696446,1695,1694,1695,1694,1000
20230602,193600,1696446,1695,1695,1695,1695,0
20230602,193500,1696446,1695,1695,1695,1695,0
20230602,193400,1696446,1695,1695,1695,1695,0
20230602,193300,1696446,1695,1695,1695,1695,0
20230602,193200,1696446,1695,1695,1695,1695,0
20230602,193100,1696446,1695,1695,1695,1695,0
20230602,193000,1696446,1695,1695,1695,1695,0
20230602,192900,1696446,1695,1695,1695,1695,0
20230602,192800,1696446,1695,1695,1695,1695,0
20230602,192700,1696446,1695,1695,1695,1695,0
20230602,192600,1696446,1695,1695,1695,1695,0
20230602,192500,1696446,1695,1695,1695,1695,0
20230602,192400,1696446,1695,1695,1695,1695,0
20230602,192300,1696446,1695,1695,1695,1695,0
20230602,192200,1696446,1695,1695,1695,1695,0
20230602,192100,1696446,1695,1695,1695,1695,0
20230602,192000,1696446,1695,1695,1695,1695,0
20230602,191900,1696446,1695,1695,1695,1695,0
20230602,191800,1696446,1695,1695,1695,1695,0
20230602,191700,1696446,1695,1695,1695,1695,0
20230602,191600,1696446,1695,1695,1695,1695,0
20230602,191500,1696446,1695,1695,1695,1695,0
20230602,191400,1696446,1695,1695,1695,1695,0
20230602,191300,1696446,1695,1695,1695,1695,0
20230602,191200,1696446,1695,1695,1695,1695,0
20230602,191100,1696446,1695,1695,1695,1695,0
20230602,191000,1696446,1695,1695,1695,1695,0
20230602,190900,1696446,1695,1695,1695,1695,0
20230602,190800,1696446,1695,1695,1695,1695,0
20230602,190700,1696446,1695,1694,1695,1694,1000
20230602,190600,1696446,1695,1695,1695,1695,0
20230602,190500,1696446,1695,1695,1695,1695,0
20230602,190400,1696446,1695,1695,1695,1695,0
20230602,190300,1696446,1695,1695,1695,1695,0
20230602,190200,1696446,1695,1695,1695,1695,0
20230602,190100,1696446,1695,1695,1695,1695,0
20230602,190000,1696446,1695,1695,1695,1695,0
20230602,185900,1696446,1695,1695,1695,1695,0
20230602,185800,1696446,1695,1695,1695,1695,0
20230602,185700,1696446,1695,1695,1695,1695,0
20230602,185600,1696446,1695,1695,1695,1695,0
20230602,185500,1696446,1695,1695,1695,1695,0
20230602,185400,1696446,1695,1695,1695,1695,0
20230602,185300,1696446,1695,1695,1695,1695,0
20230602,185200,1696446,1695,1695,1695,1695,0
20230602,185100,1696446,1695,1695,1695,1695,0
20230602,185000,1696446,1695,1695,1695,1695,0
20230602,184900,1696446,1695,1695,1695,1695,0
20230602,184800,1696446,1695,1695,1695,1695,0
20230602,184700,1696446,1695,1695,1695,1695,0
20230602,184600,1696446,1695,1695,1695,1695,0
20230602,184500,1696446,1695,1695,1695,1695,0
20230602,184400,1696446,1695,1695,1695,1695,0
20230602,184300,1696446,1695,1695,1695,1695,0
20230602,184200,1696446,1695,1695,1695,1695,0
20230602,184100,1696446,1695,1695,1695,1695,0
20230602,184000,1696446,1695,1695,1695,1695,0
20230602,183900,1696446,1695,1695,1695,1695,0
20230602,183800,1696446,1695,1695,1695,1695,0
20230602,183700,1696446,1695,1694,1695,1694,1000
20230602,183600,1696446,1695,1695,1695,1695,0
20230602,183500,1696446,1695,1695,1695,1695,0
20230602,183400,1696446,1695,1695,1695,1695,0
20230602,183300,1696446,1695,1695,1695,1695,0
20230602,183200,1696446,1695,1695,1695,1695,0
20230602,183100,1696446,1695,1695,1695,1695,0
20230602,183000,1696446,1695,1695,1695,1695,0
20230602,182900,1696446,1695,1695,1695,1695,0
20230602,182800,1696446,1695,1695,1695,1695,0
20230602,182700,1696446,1695,1695,1695,1695,0
20230602,182600,1696446,1695,1695,1695,1695,0
20230602,182500,1696446,1695,1695,1695,1695,0
20230602,182400,1696446,1695,1695,1695,1695,0
20230602,182300,1696446,1695,1695,1695,1695,0
20230602,182200,1696446,1695,1695,1695,1695,0
20230602,182100,1696446,1695,1695,1695,1695,0
20230602,182000,1696446,1695,1695,1695,1695,0
20230602,181900,1696446,1695,1695,1695,1695,0
20230602,181800,1696446,1695,1695,1695,1695,0
20230602,181700,1696446,1695,1695,1695,1695,0
20230602,181600,1696446,1695,1695,1695,1695,0
20230602,181500,1696446,1695,1695,1695,1695,0
20230602,181400,1696446,1695,1695,1695,1695,0
20230602,181300,1696446,1695,1695,1695,1695,0
20230602,181200,1696446,1695,1695,1695,1695,0
20230602,181100,1696446,1695,1695,1695,1695,0
20230602,181000,1696446,1695,1695,1695,1695,0
20230602,180900,1696446,1695,1695,1695,1695,0
20230602,180800,1696446,1695,1695,1695,1695,0
20230602,180700,1696446,1695,1694,1695,1694,1000
20230602,180600,1696446,1695,1695,1695,1695,0
20230602,180500,1696446,1695,1695,1695,1695,0
20230602,180400,1696446,1695,1695,1695,1695,0
20230602,180300,1696446,1695,1695,1695,1695,0
20230602,180200,1696446,1695,1695,1695,1695,0
20230602,180100,1696446,1695,1695,1695,1695,0
20230602,180000,1696446,1695,1695,1695,1695,0
20230602,175900,1696446,1695,1695,1695,1695,0
20230602,175800,1696446,1695,1695,1695,1695,0
20230602,175700,1696446,1695,1695,1695,1695,0
20230602,175600,1696446,1695,1695,1695,1695,0
20230602,175500,1696446,1695,1695,1695,1695,0
20230602,175400,1696446,1695,1695,1695,1695,0
20230602,175300,1696446,1695,1695,1695,1695,0
20230602,175200,1696446,1695,1695,1695,1695,0
20230602,175100,1696446,1695,1695,1695,1695,0
20230602,175000,1696446,1695,1695,1695,1695,0
20230602,174900,1696446,1695,1695,1695,1695,0
20230602,174800,1696446,1695,1695,1695,1695,0
20230602,174700,1696446,1695,1695,1695,1695,0
20230602,174600,1696446,1695,1695,1695,1695,0
20230602,174500,1696446,1695,1695,1695,1695,0
20230602,174400,1696446,1695,1695,1695,1695,0
20230602,174300,1696446,1695,1695,1695,1695,0
20230602,174200,1696446,1695,1695,1695,1695,0
20230602,174100,1696446,1695,1695,1695,1695,0
20230602,174000,1696446,1695,1695,1695,1695,0
20230602,173900,1696446,1695,1695,1695,1695,0
20230602,173800,1696446,1695,1695,1695,1695,0
20230602,173700,1696446,1695,1694,1695,1694,1000
20230602,173600,1696446,1695,1695,1695,1695,0
20230602,173500,1696446,1695,1695,1695,1695,0
20230602,173400,1696446,1695,1695,1695,1695,0
20230602,173300,1696446,1695,1695,1695,1695,0
20230602,173200,1696446,1695,1695,1695,1695,0
20230602,173100,1696446,1695,1695,1695,1695,0
20230602,173000,1696446,1695,1695,1695,1695,0
20230602,172900,1696446,1695,1695,1695,1695,0
20230602,172800,1696446,1695,1695,1695,1695,0
20230602,172700,1696446,1695,1695,1695,1695,0
20230602,172600,1696446,1695,1695,1695,1695,0
20230602,172500,1696446,1695,1695,1695,1695,0
20230602,172400,1696446,1695,1695,1695,1695,0
20230602,172300,1696446,1695,1695,1695,1695,0
20230602,172200,1696446,1695,1695,1695,1695,0
20230602,172100,1696446,1695,1695,1695,1695,0
20230602,172000,1696446,1695,1695,1695,1695,0
20230602,171900,1696446,1695,1695,1695,1695,0
20230602,171800,1696446,1695,1695,1695,1695,0
20230602,171700,1696446,1695,1695,1695,1695,0
20230602,171600,1696446,1695,1695,1695,1695,0
20230602,171500,1696446,1695,1695,1695,1695,0
20230602,171400,1696446,1695,1695,1695,1695,0
20230602,171300,1696446,1695,1695,1695,1695,0
20230602,171200,1696446,1695,1695,1695,1695,0
20230602,171100,1696446,1695,1695,1695,1695,0
20230602,171000,1696446,1695,1695,1695,1695,0
20230602,170900,1696446,1695,1695,1695,1695,0
20230602,170800,1696446,1695,1695,1695,1695,0
20230602,170700,1696446,1695,1694,1695,1694,1000
20230602,170600,1696446,1695,1695,1695,1695,0
20230602,170500,1696446,1695,1695,1695,1695,0
20230602,170400,1696446,1695,1695,1695,1695,0
20230602,170300,1696446,1695,1695,1695,1695,0
20230602,170200,1696446,1695,1695,1695,1695,0
20230602,170100,1696446,1695,1695,1695,1695,0
20230602,170000,1696446,1695,1695,1695,1695,0
20230602,165900,1696446,1695,1695,1695,1695,0
20230602,165800,1696446,1695,1695,1695,1695,0
20230602,165700,1696446,1695,1695,1695,1695,0
20230602,165600,1696446,1695,1695,1695,1695,0
20230602,165500,1696446,1695,1695,1695,1695,0
20230602,165400,1696446,1695,1695,1695,1695,0
20230602,165300,1696446,1695,1695,1695,1695,0
20230602,165200,1696446,1695,1695,1695,1695,0
20230602,165100,1696446,1695,1695,1695,1695,0
20230602,165000,1696446,1695,1695,1695,1695,0
20230602,164900,1696446,1695,1695,1695,1695,0
20230602,164800,1696446,1695,1695,1695,1695,0
20230602,164700,1696446,1695,1695,1695,1695,0
20230602,164600,1696446,1695,1695,1695,1695,0
20230602,164500,1696446,1695,1695,1695,1695,0
20230602,164400,1696446,1695,1695,1695,1695,0
20230602,164300,1696446,1695,1695,1695,1695,0
20230602,164200,1696446,1695,1695,1695,1695,0
20230602,164100,1696446,1695,1695,1695,1695,0
20230602,164000,1696446,1695,1695,1695,1695,0
20230602,163900,1696446,1695,1695,1695,1695,0
20230602,163800,1696446,1695,1695,1695,1695,0
20230602,163700,1696446,1695,1694,1695,1694,1000
20230602,163600,1696446,1695,1695,1695,1695,0
20230602,163500,1696446,1695,1695,1695,1695,0
20230602,163400,1696446,1695,1695,1695,1695,0
20230602,163300,1696446,1695,1695,1695,1695,0
20230602,163200,1696446,1695,1695,1695,1695,0
20230602,163100,1696446,1695,1695,1695,1695,0
20230602,163000,1696446,1695,1695,1695,1695,0
20230602,162900,1696446,1695,1695,1695,1695,0
20230602,162800,1696446,1695,1695,1695,1695,0
20230602,162700,1696446,1695,1695,1695,1695,0
20230602,162600,1696446,1695,1695,1695,1695,0
20230602,162500,1696446,1695,1695,1695,1695,0
20230602,162400,1696446,1695,1695,1695,1695,0
20230602,162300,1696446,1695,1695,1695,1695,0
20230602,162200,1696446,1695,1695,1695,1695,0
20230602,162100,1696446,1695,1695,1695,1695,0
20230602,162000,1696446,1695,1695,1695,1695,0
20230602,161900,1696446,1695,1695,1695,1695,0
20230602,161800,1696446,1695,1695,1695,1695,0
20230602,161700,1696446,1695,1695,1695,1695,0
20230602,161600,1696446,1695,1695,1695,1695,0
20230602,161500,1696446,1695,1695,1695,1695,0
20230602,161400,1696446,1695,1695,1695,1695,0
20230602,161300,1696446,1695,1695,1695,1695,0
20230602,161200,1696446,1695,1695,1695,1695,0
20230602,161100,1696446,1695,1695,1695,1695,0
20230602,161000,1696446,1695,1695,1695,1695,0
20230602,160900,1696446,1695,1695,1695,1695,0
20230602,160800,1696446,1695,1695,1695,1695,0
20230602,160700,1696446,1695,1694,1695,1694,1000
20230602,160600,1696446,1695,1695,1695,1695,0
20230602,160500,1696446,1695,1695,1695,1695,0
20230602,160400,1696446,1695,1695,1695,1695,0
20230602,160300,1696446,1695,1695,1695,1695,0
20230602,160200,1696446,1695,1695,1695,1695,0
20230602,160100,1696446,1695,1695,1695,1695,0
20230602,160000,1696446,1695,1695,1695,1695,0
20230602,155900,1696446,1695,1695,1695,1695,0
20230602,155800,1696446,1695,1695,1695,1695,0
20230602,155700,1696446,1695,1695,1695,1695,0
20230602,155600,1696446,1695,1695,1695,1695,0
20230602,155500,1696446,1695,1695,1695,1695,0
20230602,155400,1696446,1695,1695,1695,1695,0
20230602,155300,1696446,1695,1695,1695,1695,0
20230602,155200,1696446,1695,1695,1695,1695,0
20230602,155100,1696446,1695,1695,1695,1695,0
20230602,155000,1696446,1695,1695,1695,1695,0
20230602,154900,1696446,1695,1695,1695,1695,0
20230602,154800,1696446,1695,1695,1695,1695,0
20230602,154700,1696446,1695,1695,1695,1695,0
20230602,154600,1696446,1695,1695,1695,1695,0
20230602,154500,1696446,1695,1695,1695,1695,0
20230602,154400,1696446,1695,1695,1695,1695,0
20230602,154300,1696446,1695,1695,1695,1695,0
20230602,154200,1696446,1695,1695,1695,1695,0
20230602,154100,1696446,1695,1695,1695,1695,0
20230602,154000,1696446,1695,1695,1695,1695,0
20230602,153900,1696446,1695,1695,1695,1695,0
20230602,153800,1696446,1695,1695,1695,1695,0
20230602,153700,1696446,1695,1694,1695,1694,1000
20230602,153600,1696446,1695,1695,1695,1695,0
20230602,153500,1696446,1695,1695,1695,1695,0
20230602,153400,1696446,1695,1695,1695,1695,0
20230602,153300,1696446,1695,1695,1695,1695,0
20230602,153200,1696446,1695,1695,1695,1695,0
20230602,153100,1696446,1695,1695,1695,1695,0
20230602,153000,1696446,1695,1695,1695,1695,0
20230602,152900,1696446,1695,1695,1695,1695,0
20230602,152800,1696446,1695,1695,1695,1695,0
20230602,152700,1696446,1695,1695,1695,1695,0
20230602,152600,1696446,1695,1695,1695,1695,0
20230602,152500,1696446,1695,1695,1695,1695,0
20230602,152400,1696446,1695,1695,1695,1695,0
20230602,152300,1696446,1695,1695,1695,1695,0
20230602,152200,1696446,1695,1695,1695,1695,0
20230602,152100,1696446,1695,1695,1695,1695,0
20230602,152000,1696446,1695,1695,1695,1695,0
20230602,151900,1696446,1695,1695,1695,1695,0
20230602,151800,1696446,1695,1695,1695,1695,0
20230602,151700,1696446,1695,1695,1695,1695,0
20230602,151600,1696446,1695,1695,1695,1695,0
20230602,151500,1696446,1695,1695,1695,1695,0
20230602,151400,1696446,1695,1695,1695,1695,0
20230602,151300,1696446,1695,1695,1695,1695,0
20230602,151200,1696446,1695,1695,1695,1695,0
20230602,151100,1696446,1695,1695,1695,1695,0
20230602,151000,1696446,1695,1695,1695,1695,0
20230602,150900,1696446,1695,1695,1695,1695,0
20230602,150800,1696446,1695,1695,1695,1695,0
20230602,150700,1696446,1695,1695,1695,1695,0
20230602,150600,1696446,1695,1695,1695,1695,0
20230602,150500,1696446,1695,1695,1695,1695,0
20230602,150400,1696446,1695,1695,1695,1695,0
20230602,150300,1696446,1695,1695,1695,1695,0
20230602,150200,1696446,1695,1695,1695,1695,0
20230602,150100,1696446,1695,1695,1695,1695,0
20230602,150000,1696446,1695,1695,1695,1695,0
20230602,145900,1696446,1695,1695,1695,1695,0
20230602,145800,1696446,1695,1695,1695,1695,0
20230602,145700,1696446,1695,1695,1695,1695,0
20230602,145600,1696446,1695,1695,1695,1695,0
20230602,145500,1696446,1695,1695,1695,1695,0
20230602,145400,1696446,1695,1695,1695,1695,0
20230602,145300,1696446,1695,1695,1695,1695,0
20230602,145200,1696446,1695,1695,1695,1695,0
20230602,145100,1696446,1695,1695,1695,1695,0
20230602,145000,1696446,1695,1695,1695,1695,0
20230602,144900,1696446,1695,1695,1695,1695,0
20230602,144800,1696446,1695,1695,1695,1695,0
20230602,144700,1696446,1695,1695,1695,1695,0
20230602,144600,1696446,1695,1695,1695,1695,0
20230602,144500,1696446,1695,1695,1695,1695,0
20230602,144400,1696446,1695,1695,1695,1695,0
20230602,144300,1696446,1695,1695,1695,1695,0
20230602,144200,1696446,1695,1695,1695,1695,0
20230602,144100,1696446,1695,1695,1695,1695,0
20230602,144000,1696446,1695,1695,1695,1695,0
20230602,143900,1696446,1695,1695,1695,1695,0
20230602,143800,1696446,1695,1695,1695,1695,0
20230602,143700,1696446,1695,1695,1695,1695,0
20230602,143600,1696446,1695,1695,1695,1695,0
20230602,143500,1696446,1695,1695,1695,1695,0
20230602,143400,1696446,1695,1695,1695,1695,0
20230602,143300,1696446,1695,1695,1695,1695,0
20230602,143200,1696446,1695,1695,1695,1695,0
20230602,143100,1696446,1695,1695,1695,1695,0
20230602,143000,1696446,1695,1695,1695,1695,0
20230602,142900,1696446,1695,1695,1695,1695,0
20230602,142800,1696446,1695,1695,1695,1695,0
20230602,142700,1696446,1695,1695,1695,1695,0
20230602,142600,1696446,1695,1695,1695,1695,0
20230602,142500,1696446,1695,1695,1695,1695,0
20230602,142400,1696446,1695,1695,1695,1695,0
20230602,142300,1696446,1695,1695,1695,1695,0
20230602,142200,1696446,1695,1695,1695,1695,0
20230602,142100,1696446,1695,1695,1695,1695,0
20230602,142000,1696446,1695,1695,1695,1695,0
20230602,141900,1696446,1695,1695,1695,1695,0
20230602,141800,1696446,1695,1695,1695,1695,0
20230602,141700,1696446,1695,1695,1695,1695,0
20230602,141600,1696446,1695,1695,1695,1695,0
20230602,141500,1696446,1695,1695,1695,1695,0
20230602,141400,1696446,1695,1695,1695,1695,0
20230602,141300,1696446,1695,1695,1695,1695,0
20230602,141200,1696446,1695,1695,1695,1695,0
20230602,141100,1696446,1695,1695,1695,1695,0
20230602,141000,1696446,1695,1695,1695,1695,0
20230602,140900,1696446,1695,1695,1695,1695,0
20230602,140800,1696446,1695,1695,1695,1695,0
20230602,140700,1696446,1695,1695,1695,1695,0
20230602,140600,1696446,1695,1695,1695,1695,0
20230602,140500,1696446,1695,1695,1695,1695,0
20230602,140400,1696446,1695,1695,1695,1695,0
20230602,140300,1696446,1695,1695,1695,1695,0
20230602,140200,1696446,1695,1695,1695,1695,0
20230602,140100,1696446,1695,1695,1695,1695,0
20230602,140000,1696446,1695,1695,1695,1695,0
20230602,135900,1696446,1695,1695,1695,1695,0
20230602,135800,1696446,1695,1695,1695,1695,0
20230602,135700,1696446,1695,1695,1695,1695,0
20230602,135600,1696446,1695,1695,1695,1695,0
20230602,135500,1696446,1695,1695,1695,1695,0
20230602,135400,1696446,1695,1695,1695,1695,0
20230602,135300,1696446,1695,1694,1695,1694,1000
20230602,135200,1695,1695,1695,1695,1695,0
20230602,135100,1695,1695,1695,1695,1695,0
20230602,135000,1695,1695,1695,1695,1695,0
20230602,134900,1695,1695,1695,1695,1695,0
20230602,134800,1695,1695,1695,1695,1695,0
20230602,134700,1695,1695,1695,1695,1695,0
20230602,134600,1695,1695,1695,1695,1695,0
20230602,134500,1695,1695,1695,1695,1695,0
20230602,134400,1695,1695,1695,1695,1695,0
20230602,134300,1695,1695,1695,1695,1695,0
20230602,134200,1695,1695,1695,1695,1695,0
20230602,134100,1695,1695,1695,1695,1695,0
20230602,134000,1695,1695,1695,1695,1695,0
20230602,133900,1695,1695,1695,1695,1695,0
20230602,133800,1695,1695,1695,1695,1695,0
20230602,133700,1695,1695,1695,1695,1695,0
20230602,133600,1695,1695,1695,1695,1695,0
20230602,133500,1695,1695,1695,1695,1695,0
20230602,133400,1695,1695,1695,1695,1695,0
20230602,133300,1695,1695,1695,1695,1695,0
20230602,133200,1695,1695,1695,1695,1695,0
20230602,133100,1695,1695,1695,1695,1695,0
20230602,133000,1695,1695,1695,1695,1695,0
20230602,132900,1695,1695,1695,1695,1695,0
20230602,132800,1695,1695,1695,1695,1695,0
20230602,132700,1695,1695,1695,1695,1695,0
20230602,132600,1695,1695,1695,1695,1695,0
20230602,132500,1695,1695,1695,1695,1695,0
20230602,132400,1695,1695,1695,1695,1695,0
20230602,132300,1695,1695,1695,1695,1695,0
20230602,132200,1695,1695,1695,1695,1695,0
20230602,132100,1695,1695,1695,1695,1695,0
20230602,132000,1695,1695,1695,1695,1695,0
20230602,131900,1695,1695,1695,1695,1695,0
20230602,131800,1695,1695,1695,1695,1695,0
20230602,131700,1695,1695,1695,1695,1695,0
20230602,131600,1695,1695,1695,1695,1695,0
20230602,131500,1695,1695,1695,1695,1695,0
20230602,131400,1695,1695,1695,1695,1695,0
20230602,131300,1695,1695,1695,1695,1695,0
20230602,131200,1695,1695,1695,1695,1695,0
20230602,131100,1695,1695,1695,1695,1695,0
20230602,131000,1695,1695,1695,1695,1695,0
20230602,130900,1695,1695,1695,1695,1695,0
20230602,130800,1695,1695,1695,1695,1695,0
20230602,130700,1695,1695,1695,1695,1695,0
20230602,130600,1695,1695,1695,1695,1695,0
20230602,130500,1695,1695,1695,1695,1695,0
20230602,130400,1695,1695,1695,1695,1695,0
20230602,130300,1695,1695,1695,1695,1695,0
20230602,130200,1695,1695,1695,1695,1695,0
20230602,130100,1695,1695,1695,1695,1695,0
20230602,130000,1695,1695,1695,1695,1695,0
20230602,125900,1695,1695,1695,1695,1695,0
20230602,125800,1695,1695,1695,1695,1695,0
20230602,125700,1695,1695,1695,1695,1695,0
20230602,125600,1695,1695,1695,1695,1695,0
20230602,125500,1695,1695,1695,1695,1695,0
20230602,125400,1695,1695,1695,1695,1695,0
20230602,125300,1695,1695,1695,1695,1695,0
20230602,125200,1695,1695,1695,1695,1695,0
20230602,125100,1695,1695,1695,1695,1695,0
20230602,125000,1695,1695,1695,1695,1695,0
20230602,124900,1695,1695,1695,1695,1695,0
20230602,124800,1695,1695,1695,1695,1695,0
20230602,124700,1695,1695,1695,1695,1695,0
20230602,124600,1695,1695,1695,1695,1695,0
20230602,124500,1695,1695,1695,1695,1695,0
20230602,124400,1695,1695,1695,1695,1695,0
20230602,124300,1695,1695,1695,1695,1695,0
20230602,124200,1695,1695,1695,1695,1695,0
20230602,124100,1695,1695,1695,1695,1695,0
20230602,124000,1695,1695,1695,1695,1695,0
20230602,123900,1695,1695,1695,1695,1695,0
20230602,123800,1695,1695,1695,1695,1695,0
20230602,123700,1695,1695,1695,1695,1695,0
20230602,123600,1695,1695,1695,1695,1695,0
20230602,123500,1695,1695,1695,1695,1695,0
20230602,123400,1695,1695,1695,1695,1695,0
20230602,123300,1695,1695,1695,1695,1695,0
20230602,123200,1695,1695,1695,1695,1695,0
20230602,123100,1695,1695,1695,1695,1695,0
20230602,123000,1695,1695,1695,1695,1695,0
20230602,122900,1695,1695,1695,1695,1695,0
20230602,122800,1695,1695,1695,1695,1695,0
20230602,122700,1695,1695,1695,1695,1695,0
20230602,122600,1695,1695,1695,1695,1695,0
20230602,122500,1695,1695,1695,1695,1695,0
20230602,122400,1695,1695,1695,1695,1695,0
20230602,122300,1695,1695,1695,1695,1695,0
20230602,122200,1695,1695,1695,1695,1695,0
20230602,122100,1695,1695,1695,1695,1695,0
20230602,122000,1695,1695,1695,1695,1695,0
20230602,121900,1695,1695,1695,1695,1695,0
20230602,121800,1695,1695,1695,1695,1695,0
20230602,121700,1695,1695,1695,1695,1695,0
20230602,121600,1695,1695,1695,1695,1695,0
20230602,121500,1695,1695,1695,1695,1695,0
20230602,121400,1695,1695,1695,1695,1695,0
20230602,121300,1695,1695,1695,1695,1695,0
20230602,121200,1695,1695,1695,1695,1695,0
20230602,121100,1695,1695,1695,1695,1695,0
20230602,121000,1695,1695,1695,1695,1695,0
20230602,120900,1695,1695,1695,1695,1695,0
20230602,120800,1695,1695,1695,1695,1695,0
20230602,120700,1695,1695,1695,1695,1695,0
20230602,120600,1695,1695,1695,1695,1695,0
20230602,120500,1695,1695,1695,1695,1695,0
20230602,120400,1695,1695,1695,1695,1695,0
20230602,120300,1695,1695,1695,1695,1695,0
20230602,120200,1695,1695,1695,1695,1695,0
20230602,120100,1695,1695,1695,1695,1695,0
20230602,120000,1695,1695,1695,1695,1695,0
20230602,115900,1695,1695,1695,1695,1695,0
20230602,115800,1695,1695,1695,1695,1695,0
20230602,115700,1695,1695,1695,1695,1695,0
20230602,115600,1695,1695,1695,1695,1695,0
20230602,115500,1695,1695,1695,1695,1695,0
20230602,115400,1695,1695,1695,1695,1695,0
20230602,115300,1695,1695,1695,1695,1695,0
20230602,115200,1695,1695,1695,1695,1695,0
20230602,115100,1695,1695,1695,1695,1695,0
20230602,115000,1695,1695,1695,1695,1695,0
20230602,114900,1695,1695,1695,1695,1695,0
20230602,114800,1695,1695,1695,1695,1695,0
20230602,114700,1695,1695,1695,1695,1695,0
20230602,114600,1695,1695,1695,1695,1695,0
20230602,114500,1695,1695,1695,1695,1695,0
20230602,114400,1695,1695,1695,1695,1695,0
20230602,114300,1695,1695,1695,1695,1695,0
20230602,114200,1695,1695,1695,1695,1695,0
20230602,114100,1695,1695,1695,1695,1695,0
20230602,114000,1695,1695,1695,1695,1695,0
20230602,113900,1695,1695,1695,1695,1695,0
20230602,113800,1695,1695,1695,1695,1695,0
20230602,113700,1695,1695,1695,1695,1695,0
20230602,113600,1695,1695,1695,1695,1695,0
20230602,113500,1695,1695,1695,1695,1695,0
20230602,113400,1695,1695,1695,1695,1695,0
20230602,113300,1695,1695,1695,1695,1695,0
20230602,113200,1695,1695,1695,1695,1695,0
20230602,113100,1695,1695,1695,1695,1695,0
20230602,113000,1695,1695,1695,1695,1695,0
20230602,112900,1695,1695,1695,1695,1695,0
20230602,112800,1695,1695,1695,1695,1695,0
20230602,112700,1695,1695,1695,1695,1695,0
20230602,112600,1695,1695,1695,1695,1695,0
20230602,112500,1695,1695,1695,1695,1695,0
20230602,112400,1695,1695,1695,1695,1695,0
20230602,112300,1695,1695,1695,1695,1695,0
20230602,112200,1695,1695,1695,1695,1695,0
20230602,112100,1695,1695,1695,1695,1695,0
20230602,112000,1695,1695,1695,1695,1695,0
20230602,111900,1695,1695,1695,1695,1695,0
20230602,111800,1695,1695,1695,1695,1695,0
20230602,111700,1695,1695,1695,1695,1695,0
20230602,111600,1695,1695,1695,1695,1695,0
20230602,111500,1695,1695,1695,1695,1695,0
20230602,111400,1695,1695,1695,1695,1695,0
20230602,111300,1695,1695,1695,1695,1695,0
20230602,111200,1695,1695,1695,1695,1695,0
20230602,111100,1695,1695,1695,1695,1695,0
20230602,111000,1695,1695,1695,1695,1695,0
20230602,110900,1695,1695,1695,1695,1695,0
20230602,110800,1695,1695,1695,1695,1695,0
20230602,110700,1695,1695,1695,1695,1695,0
20230602,110600,1695,1695,1695,1695,1695,0
20230602,110500,1695,1695,1695,1695,1695,0
20230602,110400,1695,1695,1695,1695,1695,0
20230602,110300,1695,1695,1695,1695,1695,0
20230602,110200,1695,1695,1695,1695,1695,0
20230602,110100,1695,1695,1695,1695,1695,0
20230602,110000,1695,1695,1695,1695,1695,0
20230602,105900,1695,1695,1695,1695,1695,0
20230602,105800,1695,1695,1695,1695,1695,0
20230602,105700,1695,1695,1695,1695,1695,0
20230602,105600,1695,1695,1695,1695,1695,0
20230602,105500,1695,1695,1695,1695,1695,0
20230602,105400,1695,1695,1695,1695,1695,0
20230602,105300,1695,1695,1695,1695,1695,0
20230602,105200,1695,1695,1695,1695,1695,0
20230602,105100,1695,1695,1695,1695,1695,0
20230602,105000,1695,1695,1695,1695,1695,0
20230602,104900,1695,1695,1695,1695,1695,0
20230602,104800,1695,1695,1695,1695,1695,0
20230602,104700,1695,1695,1695,1695,1695,0
20230602,104600,1695,1695,1695,1695,1695,0
20230602,104500,1695,1695,1695,1695,1695,0
20230602,104400,1695,1695,1695,1695,1695,0
20230602,104300,1695,1695,1695,1695,1695,0
20230602,104200,1695,1695,1695,1695,1695,0
20230602,104100,1695,1695,1695,1695,1695,0
20230602,104000,1695,1695,1695,1695,1695,0
20230602,103900,1695,1695,1695,1695,1695,0
20230602,103800,1695,1695,1695,1695,1695,0
20230602,103700,1695,1695,1695,1695,1695,0
20230602,103600,1695,1695,1695,1695,1695,0
20230602,103500,1695,1695,1695,1695,1695,0
20230602,103400,1695,1695,1695,1695,1695,0
20230602,103300,1695,1695,1695,1695,1695,0
20230602,103200,1695,1695,1695,1695,1695,0
20230602,103100,1695,1695,1695,1695,1695,0
20230602,103000,1695,1695,1695,1695,1695,0
20230602,102900,1695,1695,1695,1695,1695,0
20230602,102800,1695,1695,1695,1695,1695,0
20230602,102700,1695,1695,1695,1695,1695,0
20230602,102600,1695,1695,1695,1695,1695,0
20230602,102500,1695,1695,1695,1695,1695,0
20230602,102400,1695,1695,1695,1695,1695,0
20230602,102300,1695,1695,1695,1695,1695,0
20230602,102200,1695,1695,1695,1695,1695,0
20230602,102100,1695,1695,1695,1695,1695,0
20230602,102000,1695,1695,1695,1695,1695,0
20230602,101900,1695,1695,1695,1695,1695,0
20230602,101800,1695,1695,1695,1695,1695,0
20230602,101700,1695,1695,1695,1695,1695,0
20230602,101600,1695,1695,1695,1695,1695,0
20230602,101500,1695,1695,1695,1695,1695,0
20230602,101400,1695,1695,1695,1695,1695,0
20230602,101300,1695,1695,1695,1695,1695,0
20230602,101200,1695,1695,1695,1695,1695,0
20230602,101100,1695,1695,1695,1695,1695,0
20230602,101000,1695,1695,1695,1695,1695,0
20230602,100900,1695,1695,1695,1695,1695,0
20230602,100800,1695,1695,1695,1695,1695,0
20230602,100700,1695,1695,1695,1695,1695,0
20230602,100600,1695,1695,1695,1695,1695,0
20230602,100500,1695,1695,1695,1695,1695,0
20230602,100400,1695,1695,1695,1695,1695,0
20230602,100300,1695,1695,1695,1695,1695,0
20230602,100200,1695,1695,1695,1695,1695,0
20230602,100100,1695,1695,1695,1695,1695,0
20230602,100000,1695,1695,1695,1695,1695,0
20230602,095900,1695,1695,1695,1695,1695,0
20230602,095800,1695,1695,1695,1695,1695,0
20230602,095700,1695,1695,1695,1695,1695,0
20230602,095600,1695,1695,1695,1695,1695,0
20230602,095500,1695,1695,1695,1695,1695,0
20230602,095400,1695,1695,1695,1695,1695,0
20230602,095300,1695,1695,1695,1695,1695,0
20230602,095200,1695,1695,1695,1695,1695,0
20230602,095100,1695,1695,1695,1695,1695,0
20230602,095000,1695,1695,1695,1695,1695,0
20230602,094900,1695,1695,1695,1695,1695,0
20230602,094800,1695,1695,1695,1695,1695,0
20230602,094700,1695,1695,1695,1695,1695,0
20230602,094600,1695,1695,1695,1695,1695,0
20230602,094500,1695,1695,1695,1695,1695,0
20230602,094400,1695,1695,1695,1695,1695,0
20230602,094300,1695,1695,1695,1695,1695,0
20230602,094200,1695,1695,1695,1695,1695,0
20230602,094100,1695,1695,1695,1695,1695,0
20230602,094000,1695,1695,1695,1695,1695,0
20230602,093900,1695,1695,1695,1695,1695,0
20230602,093800,1695,1695,1695,1695,1695,0
20230602,093700,1695,1695,1695,1695,1695,0
20230602,093600,1695,1695,1695,1695,1695,0
20230602,093500,1695,1695,1695,1695,1695,0
20230602,093400,1695,1695,1695,1695,1695,0
20230602,093300,1695,1695,1695,1695,1695,0
20230602,093200,1695,1695,1695,1695,1695,0
20230602,093100,1695,1695,1695,1695,1695,0
20230602,093000,1695,1695,1695,1695,1695,0
20230602,092900,1695,1695,1695,1695,1695,0
20230602,092800,1695,1695,1695,1695,1695,0
20230602,092700,1695,1695,1695,1695,1695,0
20230602,092600,1695,1695,1695,1695,1695,0
20230602,092500,1695,1695,1695,1695,1695,0
20230602,092400,1695,1695,1695,1695,1695,0
20230602,092300,1695,1695,1695,1695,1695,0
20230602,092200,1695,1695,1695,1695,1695,0
20230602,092100,1695,1695,1695,1695,1695,0
20230602,092000,1695,1695,1695,1695,1695,0
20230602,091900,1695,1695,1695,1695,1695,0
20230602,091800,1695,1695,1695,1695,1695,0
20230602,091700,1695,1695,1695,1695,1695,0
20230602,091600,1695,1695,1695,1695,1695,0
20230602,091500,1695,1695,1695,1695,1695,0
20230602,091400,1695,1695,1695,1695,1695,0
20230602,091300,1695,1695,1695,1695,1695,0
20230602,091200,1695,1695,1695,1695,1695,0
20230602,091100,1695,1695,1695,1695,1695,0
20230602,091000,1695,1695,1695,1695,1695,0
20230602,090900,1695,1695,1695,1695,1695,0
20230602,090800,1695,1695,1695,1695,1695,0
20230602,090700,1695,1695,1695,1695,1695,0
20230602,090600,1695,1695,1695,1695,1695,0
20230602,090500,1695,1695,1695,1695,1695,0
20230602,090400,1695,1695,1695,1695,1695,0
20230602,090300,1695,1695,1695,1695,1695,0
20230602,090200,1695,1695,1695,1695,1695,0
20230602,090100,1695,1695,1695,1695,1695,0
20230602,090000,1695,1695,1695,1695,1695,1