KissMeData/354390/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,202600,18660,6200,6200,6200,6200,1
20230531,202500,18660,6200,6200,6200,6200,0
20230531,202400,18660,6200,6200,6200,6200,0
20230531,202300,18660,6200,6200,6200,6200,0
20230531,202200,18660,6200,6200,6200,6200,0
20230531,202100,18660,6200,6200,6200,6200,0
20230531,202000,18660,6200,6200,6200,6200,0
20230531,201900,18660,6200,6200,6200,6200,0
20230531,201800,18660,6200,6200,6200,6200,0
20230531,201700,18660,6200,6200,6200,6200,0
20230531,201600,18660,6200,6200,6200,6200,0
20230531,201500,18660,6200,6200,6200,6200,0
20230531,201400,18660,6200,6200,6200,6200,0
20230531,201300,18660,6200,6200,6200,6200,0
20230531,201200,18660,6200,6200,6200,6200,0
20230531,201100,18660,6200,6200,6200,6200,0
20230531,201000,18660,6200,6200,6200,6200,0
20230531,200900,18660,6200,6200,6200,6200,0
20230531,200800,18660,6200,6200,6200,6200,0
20230531,200700,18660,6200,6200,6200,6200,0
20230531,200600,18660,6200,6200,6200,6200,0
20230531,200500,18660,6200,6200,6200,6200,0
20230531,200400,18660,6200,6200,6200,6200,0
20230531,200300,18660,6200,6200,6200,6200,0
20230531,200200,18660,6200,6200,6200,6200,0
20230531,200100,18660,6200,6200,6200,6200,0
20230531,200000,18660,6200,6200,6200,6200,0
20230531,195900,18660,6200,6200,6200,6200,0
20230531,195800,18660,6200,6200,6200,6200,0
20230531,195700,18660,6200,6200,6200,6200,0
20230531,195600,18660,6200,6200,6200,6200,1
20230531,195500,18660,6200,6200,6200,6200,0
20230531,195400,18660,6200,6200,6200,6200,0
20230531,195300,18660,6200,6200,6200,6200,0
20230531,195200,18660,6200,6200,6200,6200,0
20230531,195100,18660,6200,6200,6200,6200,0
20230531,195000,18660,6200,6200,6200,6200,0
20230531,194900,18660,6200,6200,6200,6200,0
20230531,194800,18660,6200,6200,6200,6200,0
20230531,194700,18660,6200,6200,6200,6200,0
20230531,194600,18660,6200,6200,6200,6200,0
20230531,194500,18660,6200,6200,6200,6200,0
20230531,194400,18660,6200,6200,6200,6200,0
20230531,194300,18660,6200,6200,6200,6200,0
20230531,194200,18660,6200,6200,6200,6200,0
20230531,194100,18660,6200,6200,6200,6200,0
20230531,194000,18660,6200,6200,6200,6200,0
20230531,193900,18660,6200,6200,6200,6200,0
20230531,193800,18660,6200,6200,6200,6200,0
20230531,193700,18660,6200,6200,6200,6200,0
20230531,193600,18660,6200,6200,6200,6200,0
20230531,193500,18660,6200,6200,6200,6200,0
20230531,193400,18660,6200,6200,6200,6200,0
20230531,193300,18660,6200,6200,6200,6200,0
20230531,193200,18660,6200,6200,6200,6200,0
20230531,193100,18660,6200,6200,6200,6200,0
20230531,193000,18660,6200,6200,6200,6200,0
20230531,192900,18660,6200,6200,6200,6200,0
20230531,192800,18660,6200,6200,6200,6200,0
20230531,192700,18660,6200,6200,6200,6200,0
20230531,192600,18660,6200,6200,6200,6200,1
20230531,192500,18660,6200,6200,6200,6200,0
20230531,192400,18660,6200,6200,6200,6200,0
20230531,192300,18660,6200,6200,6200,6200,0
20230531,192200,18660,6200,6200,6200,6200,0
20230531,192100,18660,6200,6200,6200,6200,0
20230531,192000,18660,6200,6200,6200,6200,0
20230531,191900,18660,6200,6200,6200,6200,0
20230531,191800,18660,6200,6200,6200,6200,0
20230531,191700,18660,6200,6200,6200,6200,0
20230531,191600,18660,6200,6200,6200,6200,0
20230531,191500,18660,6200,6200,6200,6200,0
20230531,191400,18660,6200,6200,6200,6200,0
20230531,191300,18660,6200,6200,6200,6200,0
20230531,191200,18660,6200,6200,6200,6200,0
20230531,191100,18660,6200,6200,6200,6200,0
20230531,191000,18660,6200,6200,6200,6200,0
20230531,190900,18660,6200,6200,6200,6200,0
20230531,190800,18660,6200,6200,6200,6200,0
20230531,190700,18660,6200,6200,6200,6200,0
20230531,190600,18660,6200,6200,6200,6200,0
20230531,190500,18660,6200,6200,6200,6200,0
20230531,190400,18660,6200,6200,6200,6200,0
20230531,190300,18660,6200,6200,6200,6200,0
20230531,190200,18660,6200,6200,6200,6200,0
20230531,190100,18660,6200,6200,6200,6200,0
20230531,190000,18660,6200,6200,6200,6200,0
20230531,185900,18660,6200,6200,6200,6200,0
20230531,185800,18660,6200,6200,6200,6200,0
20230531,185700,18660,6200,6200,6200,6200,0
20230531,185600,18660,6200,6200,6200,6200,1
20230531,185500,18660,6200,6200,6200,6200,0
20230531,185400,18660,6200,6200,6200,6200,0
20230531,185300,18660,6200,6200,6200,6200,0
20230531,185200,18660,6200,6200,6200,6200,0
20230531,185100,18660,6200,6200,6200,6200,0
20230531,185000,18660,6200,6200,6200,6200,0
20230531,184900,18660,6200,6200,6200,6200,0
20230531,184800,18660,6200,6200,6200,6200,0
20230531,184700,18660,6200,6200,6200,6200,0
20230531,184600,18660,6200,6200,6200,6200,0
20230531,184500,18660,6200,6200,6200,6200,0
20230531,184400,18660,6200,6200,6200,6200,0
20230531,184300,18660,6200,6200,6200,6200,0
20230531,184200,18660,6200,6200,6200,6200,0
20230531,184100,18660,6200,6200,6200,6200,0
20230531,184000,18660,6200,6200,6200,6200,0
20230531,183900,18660,6200,6200,6200,6200,0
20230531,183800,18660,6200,6200,6200,6200,0
20230531,183700,18660,6200,6200,6200,6200,0
20230531,183600,18660,6200,6200,6200,6200,0
20230531,183500,18660,6200,6200,6200,6200,0
20230531,183400,18660,6200,6200,6200,6200,0
20230531,183300,18660,6200,6200,6200,6200,0
20230531,183200,18660,6200,6200,6200,6200,0
20230531,183100,18660,6200,6200,6200,6200,0
20230531,183000,18660,6200,6200,6200,6200,0
20230531,182900,18660,6200,6200,6200,6200,0
20230531,182800,18660,6200,6200,6200,6200,0
20230531,182700,18660,6200,6200,6200,6200,0
20230531,182600,18660,6200,6200,6200,6200,1
20230531,182500,18660,6200,6200,6200,6200,0
20230531,182400,18660,6200,6200,6200,6200,0
20230531,182300,18660,6200,6200,6200,6200,0
20230531,182200,18660,6200,6200,6200,6200,0
20230531,182100,18660,6200,6200,6200,6200,0
20230531,182000,18660,6200,6200,6200,6200,0
20230531,181900,18660,6200,6200,6200,6200,0
20230531,181800,18660,6200,6200,6200,6200,0
20230531,181700,18660,6200,6200,6200,6200,0
20230531,181600,18660,6200,6200,6200,6200,0
20230531,181500,18660,6200,6200,6200,6200,0
20230531,181400,18660,6200,6200,6200,6200,0
20230531,181300,18660,6200,6200,6200,6200,0
20230531,181200,18660,6200,6200,6200,6200,0
20230531,181100,18660,6200,6200,6200,6200,0
20230531,181000,18660,6200,6200,6200,6200,0
20230531,180900,18660,6200,6200,6200,6200,0
20230531,180800,18660,6200,6200,6200,6200,0
20230531,180700,18660,6200,6200,6200,6200,0
20230531,180600,18660,6200,6200,6200,6200,0
20230531,180500,18660,6200,6200,6200,6200,0
20230531,180400,18660,6200,6200,6200,6200,0
20230531,180300,18660,6200,6200,6200,6200,0
20230531,180200,18660,6200,6200,6200,6200,0
20230531,180100,18660,6200,6200,6200,6200,0
20230531,180000,18660,6200,6200,6200,6200,0
20230531,175900,18660,6200,6200,6200,6200,0
20230531,175800,18660,6200,6200,6200,6200,0
20230531,175700,18660,6200,6200,6200,6200,0
20230531,175600,18660,6200,6200,6200,6200,1
20230531,175500,18660,6200,6200,6200,6200,0
20230531,175400,18660,6200,6200,6200,6200,0
20230531,175300,18660,6200,6200,6200,6200,0
20230531,175200,18660,6200,6200,6200,6200,0
20230531,175100,18660,6200,6200,6200,6200,0
20230531,175000,18660,6200,6200,6200,6200,0
20230531,174900,18660,6200,6200,6200,6200,0
20230531,174800,18660,6200,6200,6200,6200,0
20230531,174700,18660,6200,6200,6200,6200,0
20230531,174600,18660,6200,6200,6200,6200,0
20230531,174500,18660,6200,6200,6200,6200,0
20230531,174400,18660,6200,6200,6200,6200,0
20230531,174300,18660,6200,6200,6200,6200,0
20230531,174200,18660,6200,6200,6200,6200,0
20230531,174100,18660,6200,6200,6200,6200,0
20230531,174000,18660,6200,6200,6200,6200,0
20230531,173900,18660,6200,6200,6200,6200,0
20230531,173800,18660,6200,6200,6200,6200,0
20230531,173700,18660,6200,6200,6200,6200,0
20230531,173600,18660,6200,6200,6200,6200,0
20230531,173500,18660,6200,6200,6200,6200,0
20230531,173400,18660,6200,6200,6200,6200,0
20230531,173300,18660,6200,6200,6200,6200,0
20230531,173200,18660,6200,6200,6200,6200,0
20230531,173100,18660,6200,6200,6200,6200,0
20230531,173000,18660,6200,6200,6200,6200,0
20230531,172900,18660,6200,6200,6200,6200,0
20230531,172800,18660,6200,6200,6200,6200,0
20230531,172700,18660,6200,6200,6200,6200,0
20230531,172600,18660,6200,6200,6200,6200,1
20230531,172500,18660,6200,6200,6200,6200,0
20230531,172400,18660,6200,6200,6200,6200,0
20230531,172300,18660,6200,6200,6200,6200,0
20230531,172200,18660,6200,6200,6200,6200,0
20230531,172100,18660,6200,6200,6200,6200,0
20230531,172000,18660,6200,6200,6200,6200,0
20230531,171900,18660,6200,6200,6200,6200,0
20230531,171800,18660,6200,6200,6200,6200,0
20230531,171700,18660,6200,6200,6200,6200,0
20230531,171600,18660,6200,6200,6200,6200,0
20230531,171500,18660,6200,6200,6200,6200,0
20230531,171400,18660,6200,6200,6200,6200,0
20230531,171300,18660,6200,6200,6200,6200,0
20230531,171200,18660,6200,6200,6200,6200,0
20230531,171100,18660,6200,6200,6200,6200,0
20230531,171000,18660,6200,6200,6200,6200,0
20230531,170900,18660,6200,6200,6200,6200,0
20230531,170800,18660,6200,6200,6200,6200,0
20230531,170700,18660,6200,6200,6200,6200,0
20230531,170600,18660,6200,6200,6200,6200,0
20230531,170500,18660,6200,6200,6200,6200,0
20230531,170400,18660,6200,6200,6200,6200,0
20230531,170300,18660,6200,6200,6200,6200,0
20230531,170200,18660,6200,6200,6200,6200,0
20230531,170100,18660,6200,6200,6200,6200,0
20230531,170000,18660,6200,6200,6200,6200,0
20230531,165900,18660,6200,6200,6200,6200,0
20230531,165800,18660,6200,6200,6200,6200,0
20230531,165700,18660,6200,6200,6200,6200,0
20230531,165600,18660,6200,6200,6200,6200,1
20230531,165500,18660,6200,6200,6200,6200,0
20230531,165400,18660,6200,6200,6200,6200,0
20230531,165300,18660,6200,6200,6200,6200,0
20230531,165200,18660,6200,6200,6200,6200,0
20230531,165100,18660,6200,6200,6200,6200,0
20230531,165000,18660,6200,6200,6200,6200,0
20230531,164900,18660,6200,6200,6200,6200,0
20230531,164800,18660,6200,6200,6200,6200,0
20230531,164700,18660,6200,6200,6200,6200,0
20230531,164600,18660,6200,6200,6200,6200,0
20230531,164500,18660,6200,6200,6200,6200,0
20230531,164400,18660,6200,6200,6200,6200,0
20230531,164300,18660,6200,6200,6200,6200,0
20230531,164200,18660,6200,6200,6200,6200,0
20230531,164100,18660,6200,6200,6200,6200,0
20230531,164000,18660,6200,6200,6200,6200,0
20230531,163900,18660,6200,6200,6200,6200,0
20230531,163800,18660,6200,6200,6200,6200,0
20230531,163700,18660,6200,6200,6200,6200,0
20230531,163600,18660,6200,6200,6200,6200,0
20230531,163500,18660,6200,6200,6200,6200,0
20230531,163400,18660,6200,6200,6200,6200,0
20230531,163300,18660,6200,6200,6200,6200,0
20230531,163200,18660,6200,6200,6200,6200,0
20230531,163100,18660,6200,6200,6200,6200,0
20230531,163000,18660,6200,6200,6200,6200,0
20230531,162900,18660,6200,6200,6200,6200,0
20230531,162800,18660,6200,6200,6200,6200,0
20230531,162700,18660,6200,6200,6200,6200,0
20230531,162600,18660,6200,6200,6200,6200,1
20230531,162500,18660,6200,6200,6200,6200,0
20230531,162400,18660,6200,6200,6200,6200,0
20230531,162300,18660,6200,6200,6200,6200,0
20230531,162200,18660,6200,6200,6200,6200,0
20230531,162100,18660,6200,6200,6200,6200,0
20230531,162000,18660,6200,6200,6200,6200,0
20230531,161900,18660,6200,6200,6200,6200,0
20230531,161800,18660,6200,6200,6200,6200,0
20230531,161700,18660,6200,6200,6200,6200,0
20230531,161600,18660,6200,6200,6200,6200,0
20230531,161500,18660,6200,6200,6200,6200,0
20230531,161400,18660,6200,6200,6200,6200,0
20230531,161300,18660,6200,6200,6200,6200,0
20230531,161200,18660,6200,6200,6200,6200,0
20230531,161100,18660,6200,6200,6200,6200,0
20230531,161000,18660,6200,6200,6200,6200,0
20230531,160900,18660,6200,6200,6200,6200,0
20230531,160800,18660,6200,6200,6200,6200,0
20230531,160700,18660,6200,6200,6200,6200,0
20230531,160600,18660,6200,6200,6200,6200,0
20230531,160500,18660,6200,6200,6200,6200,0
20230531,160400,18660,6200,6200,6200,6200,0
20230531,160300,18660,6200,6200,6200,6200,0
20230531,160200,18660,6200,6200,6200,6200,0
20230531,160100,18660,6200,6200,6200,6200,0
20230531,160000,18660,6200,6200,6200,6200,0
20230531,155900,18660,6200,6200,6200,6200,0
20230531,155800,18660,6200,6200,6200,6200,0
20230531,155700,18660,6200,6200,6200,6200,0
20230531,155600,18660,6200,6200,6200,6200,1
20230531,155500,18660,6200,6200,6200,6200,0
20230531,155400,18660,6200,6200,6200,6200,0
20230531,155300,18660,6200,6200,6200,6200,0
20230531,155200,18660,6200,6200,6200,6200,0
20230531,155100,18660,6200,6200,6200,6200,0
20230531,155000,18660,6200,6200,6200,6200,0
20230531,154900,18660,6200,6200,6200,6200,0
20230531,154800,18660,6200,6200,6200,6200,0
20230531,154700,18660,6200,6200,6200,6200,0
20230531,154600,18660,6200,6200,6200,6200,0
20230531,154500,18660,6200,6200,6200,6200,0
20230531,154400,18660,6200,6200,6200,6200,0
20230531,154300,18660,6200,6200,6200,6200,0
20230531,154200,18660,6200,6200,6200,6200,0
20230531,154100,18660,6200,6200,6200,6200,0
20230531,154000,18660,6200,6200,6200,6200,0
20230531,153900,18660,6200,6200,6200,6200,0
20230531,153800,18660,6200,6200,6200,6200,0
20230531,153700,18660,6200,6200,6200,6200,0
20230531,153600,18660,6200,6200,6200,6200,0
20230531,153500,18660,6200,6200,6200,6200,0
20230531,153400,18660,6200,6200,6200,6200,0
20230531,153300,18660,6200,6200,6200,6200,0
20230531,153200,18660,6200,6200,6200,6200,0
20230531,153100,18660,6200,6200,6200,6200,0
20230531,153000,18660,6200,6200,6200,6200,1
20230531,152900,12460,6230,6230,6230,6230,0
20230531,152800,12460,6230,6230,6230,6230,0
20230531,152700,12460,6230,6230,6230,6230,0
20230531,152600,12460,6230,6230,6230,6230,0
20230531,152500,12460,6230,6230,6230,6230,0
20230531,152400,12460,6230,6230,6230,6230,0
20230531,152300,12460,6230,6230,6230,6230,0
20230531,152200,12460,6230,6230,6230,6230,0
20230531,152100,12460,6230,6230,6230,6230,0
20230531,152000,12460,6230,6230,6230,6230,0
20230531,151900,12460,6230,6230,6230,6230,0
20230531,151800,12460,6230,6230,6230,6230,0
20230531,151700,12460,6230,6230,6230,6230,0
20230531,151600,12460,6230,6230,6230,6230,0
20230531,151500,12460,6230,6230,6230,6230,0
20230531,151400,12460,6230,6230,6230,6230,0
20230531,151300,12460,6230,6230,6230,6230,1
20230531,151200,6230,6230,6230,6230,6230,0
20230531,151100,6230,6230,6230,6230,6230,0
20230531,151000,6230,6230,6230,6230,6230,0
20230531,150900,6230,6230,6230,6230,6230,0
20230531,150800,6230,6230,6230,6230,6230,0
20230531,150700,6230,6230,6230,6230,6230,0
20230531,150600,6230,6230,6230,6230,6230,0
20230531,150500,6230,6230,6230,6230,6230,0
20230531,150400,6230,6230,6230,6230,6230,0
20230531,150300,6230,6230,6230,6230,6230,0
20230531,150200,6230,6230,6230,6230,6230,0
20230531,150100,6230,6230,6230,6230,6230,0
20230531,150000,6230,6230,6230,6230,6230,0
20230531,145900,6230,6230,6230,6230,6230,0
20230531,145800,6230,6230,6230,6230,6230,0
20230531,145700,6230,6230,6230,6230,6230,0
20230531,145600,6230,6230,6230,6230,6230,0
20230531,145500,6230,6230,6230,6230,6230,0
20230531,145400,6230,6230,6230,6230,6230,0
20230531,145300,6230,6230,6230,6230,6230,0
20230531,145200,6230,6230,6230,6230,6230,0
20230531,145100,6230,6230,6230,6230,6230,0
20230531,145000,6230,6230,6230,6230,6230,0
20230531,144900,6230,6230,6230,6230,6230,0
20230531,144800,6230,6230,6230,6230,6230,0
20230531,144700,6230,6230,6230,6230,6230,0
20230531,144600,6230,6230,6230,6230,6230,0
20230531,144500,6230,6230,6230,6230,6230,0
20230531,144400,6230,6230,6230,6230,6230,0
20230531,144300,6230,6230,6230,6230,6230,0
20230531,144200,6230,6230,6230,6230,6230,0
20230531,144100,6230,6230,6230,6230,6230,0
20230531,144000,6230,6230,6230,6230,6230,0
20230531,143900,6230,6230,6230,6230,6230,0
20230531,143800,6230,6230,6230,6230,6230,0
20230531,143700,6230,6230,6230,6230,6230,0
20230531,143600,6230,6230,6230,6230,6230,0
20230531,143500,6230,6230,6230,6230,6230,0
20230531,143400,6230,6230,6230,6230,6230,0
20230531,143300,6230,6230,6230,6230,6230,0
20230531,143200,6230,6230,6230,6230,6230,0
20230531,143100,6230,6230,6230,6230,6230,0
20230531,143000,6230,6230,6230,6230,6230,0
20230531,142900,6230,6230,6230,6230,6230,0
20230531,142800,6230,6230,6230,6230,6230,0
20230531,142700,6230,6230,6230,6230,6230,0
20230531,142600,6230,6230,6230,6230,6230,0
20230531,142500,6230,6230,6230,6230,6230,0
20230531,142400,6230,6230,6230,6230,6230,0
20230531,142300,6230,6230,6230,6230,6230,0
20230531,142200,6230,6230,6230,6230,6230,0
20230531,142100,6230,6230,6230,6230,6230,0
20230531,142000,6230,6230,6230,6230,6230,0
20230531,141900,6230,6230,6230,6230,6230,0
20230531,141800,6230,6230,6230,6230,6230,0
20230531,141700,6230,6230,6230,6230,6230,0
20230531,141600,6230,6230,6230,6230,6230,0
20230531,141500,6230,6230,6230,6230,6230,0
20230531,141400,6230,6230,6230,6230,6230,0
20230531,141300,6230,6230,6230,6230,6230,0
20230531,141200,6230,6230,6230,6230,6230,1
20230531,141100,0,6390,6390,6390,6390,0
20230531,141000,0,6390,6390,6390,6390,0
20230531,140900,0,6390,6390,6390,6390,0
20230531,140800,0,6390,6390,6390,6390,0
20230531,140700,0,6390,6390,6390,6390,0
20230531,140600,0,6390,6390,6390,6390,0
20230531,140500,0,6390,6390,6390,6390,0
20230531,140400,0,6390,6390,6390,6390,0
20230531,140300,0,6390,6390,6390,6390,0
20230531,140200,0,6390,6390,6390,6390,0
20230531,140100,0,6390,6390,6390,6390,0
20230531,140000,0,6390,6390,6390,6390,0
20230531,135900,0,6390,6390,6390,6390,0
20230531,135800,0,6390,6390,6390,6390,0
20230531,135700,0,6390,6390,6390,6390,0
20230531,135600,0,6390,6390,6390,6390,0
20230531,135500,0,6390,6390,6390,6390,0
20230531,135400,0,6390,6390,6390,6390,0
20230531,135300,0,6390,6390,6390,6390,0
20230531,135200,0,6390,6390,6390,6390,0
20230531,135100,0,6390,6390,6390,6390,0
20230531,135000,0,6390,6390,6390,6390,0
20230531,134900,0,6390,6390,6390,6390,0
20230531,134800,0,6390,6390,6390,6390,0
20230531,134700,0,6390,6390,6390,6390,0
20230531,134600,0,6390,6390,6390,6390,0
20230531,134500,0,6390,6390,6390,6390,0
20230531,134400,0,6390,6390,6390,6390,0
20230531,134300,0,6390,6390,6390,6390,0
20230531,134200,0,6390,6390,6390,6390,0
20230531,134100,0,6390,6390,6390,6390,0
20230531,134000,0,6390,6390,6390,6390,0
20230531,133900,0,6390,6390,6390,6390,0
20230531,133800,0,6390,6390,6390,6390,0
20230531,133700,0,6390,6390,6390,6390,0
20230531,133600,0,6390,6390,6390,6390,0
20230531,133500,0,6390,6390,6390,6390,0
20230531,133400,0,6390,6390,6390,6390,0
20230531,133300,0,6390,6390,6390,6390,0
20230531,133200,0,6390,6390,6390,6390,0
20230531,133100,0,6390,6390,6390,6390,0
20230531,133000,0,6390,6390,6390,6390,0
20230531,132900,0,6390,6390,6390,6390,0
20230531,132800,0,6390,6390,6390,6390,0
20230531,132700,0,6390,6390,6390,6390,0
20230531,132600,0,6390,6390,6390,6390,0
20230531,132500,0,6390,6390,6390,6390,0
20230531,132400,0,6390,6390,6390,6390,0
20230531,132300,0,6390,6390,6390,6390,0
20230531,132200,0,6390,6390,6390,6390,0
20230531,132100,0,6390,6390,6390,6390,0
20230531,132000,0,6390,6390,6390,6390,0
20230531,131900,0,6390,6390,6390,6390,0
20230531,131800,0,6390,6390,6390,6390,0
20230531,131700,0,6390,6390,6390,6390,0
20230531,131600,0,6390,6390,6390,6390,0
20230531,131500,0,6390,6390,6390,6390,0
20230531,131400,0,6390,6390,6390,6390,0
20230531,131300,0,6390,6390,6390,6390,0
20230531,131200,0,6390,6390,6390,6390,0
20230531,131100,0,6390,6390,6390,6390,0
20230531,131000,0,6390,6390,6390,6390,0
20230531,130900,0,6390,6390,6390,6390,0
20230531,130800,0,6390,6390,6390,6390,0
20230531,130700,0,6390,6390,6390,6390,0
20230531,130600,0,6390,6390,6390,6390,0
20230531,130500,0,6390,6390,6390,6390,0
20230531,130400,0,6390,6390,6390,6390,0
20230531,130300,0,6390,6390,6390,6390,0
20230531,130200,0,6390,6390,6390,6390,0
20230531,130100,0,6390,6390,6390,6390,0
20230531,130000,0,6390,6390,6390,6390,0
20230531,125900,0,6390,6390,6390,6390,0
20230531,125800,0,6390,6390,6390,6390,0
20230531,125700,0,6390,6390,6390,6390,0
20230531,125600,0,6390,6390,6390,6390,0
20230531,125500,0,6390,6390,6390,6390,0
20230531,125400,0,6390,6390,6390,6390,0
20230531,125300,0,6390,6390,6390,6390,0
20230531,125200,0,6390,6390,6390,6390,0
20230531,125100,0,6390,6390,6390,6390,0
20230531,125000,0,6390,6390,6390,6390,0
20230531,124900,0,6390,6390,6390,6390,0
20230531,124800,0,6390,6390,6390,6390,0
20230531,124700,0,6390,6390,6390,6390,0
20230531,124600,0,6390,6390,6390,6390,0
20230531,124500,0,6390,6390,6390,6390,0
20230531,124400,0,6390,6390,6390,6390,0
20230531,124300,0,6390,6390,6390,6390,0
20230531,124200,0,6390,6390,6390,6390,0
20230531,124100,0,6390,6390,6390,6390,0
20230531,124000,0,6390,6390,6390,6390,0
20230531,123900,0,6390,6390,6390,6390,0
20230531,123800,0,6390,6390,6390,6390,0
20230531,123700,0,6390,6390,6390,6390,0
20230531,123600,0,6390,6390,6390,6390,0
20230531,123500,0,6390,6390,6390,6390,0
20230531,123400,0,6390,6390,6390,6390,0
20230531,123300,0,6390,6390,6390,6390,0
20230531,123200,0,6390,6390,6390,6390,0
20230531,123100,0,6390,6390,6390,6390,0
20230531,123000,0,6390,6390,6390,6390,0
20230531,122900,0,6390,6390,6390,6390,0
20230531,122800,0,6390,6390,6390,6390,0
20230531,122700,0,6390,6390,6390,6390,0
20230531,122600,0,6390,6390,6390,6390,0
20230531,122500,0,6390,6390,6390,6390,0
20230531,122400,0,6390,6390,6390,6390,0
20230531,122300,0,6390,6390,6390,6390,0
20230531,122200,0,6390,6390,6390,6390,0
20230531,122100,0,6390,6390,6390,6390,0
20230531,122000,0,6390,6390,6390,6390,0
20230531,121900,0,6390,6390,6390,6390,0
20230531,121800,0,6390,6390,6390,6390,0
20230531,121700,0,6390,6390,6390,6390,0
20230531,121600,0,6390,6390,6390,6390,0
20230531,121500,0,6390,6390,6390,6390,0
20230531,121400,0,6390,6390,6390,6390,0
20230531,121300,0,6390,6390,6390,6390,0
20230531,121200,0,6390,6390,6390,6390,0
20230531,121100,0,6390,6390,6390,6390,0
20230531,121000,0,6390,6390,6390,6390,0
20230531,120900,0,6390,6390,6390,6390,0
20230531,120800,0,6390,6390,6390,6390,0
20230531,120700,0,6390,6390,6390,6390,0
20230531,120600,0,6390,6390,6390,6390,0
20230531,120500,0,6390,6390,6390,6390,0
20230531,120400,0,6390,6390,6390,6390,0
20230531,120300,0,6390,6390,6390,6390,0
20230531,120200,0,6390,6390,6390,6390,0
20230531,120100,0,6390,6390,6390,6390,0
20230531,120000,0,6390,6390,6390,6390,0
20230531,115900,0,6390,6390,6390,6390,0
20230531,115800,0,6390,6390,6390,6390,0
20230531,115700,0,6390,6390,6390,6390,0
20230531,115600,0,6390,6390,6390,6390,0
20230531,115500,0,6390,6390,6390,6390,0
20230531,115400,0,6390,6390,6390,6390,0
20230531,115300,0,6390,6390,6390,6390,0
20230531,115200,0,6390,6390,6390,6390,0
20230531,115100,0,6390,6390,6390,6390,0
20230531,115000,0,6390,6390,6390,6390,0
20230531,114900,0,6390,6390,6390,6390,0
20230531,114800,0,6390,6390,6390,6390,0
20230531,114700,0,6390,6390,6390,6390,0
20230531,114600,0,6390,6390,6390,6390,0
20230531,114500,0,6390,6390,6390,6390,0
20230531,114400,0,6390,6390,6390,6390,0
20230531,114300,0,6390,6390,6390,6390,0
20230531,114200,0,6390,6390,6390,6390,0
20230531,114100,0,6390,6390,6390,6390,0
20230531,114000,0,6390,6390,6390,6390,0
20230531,113900,0,6390,6390,6390,6390,0
20230531,113800,0,6390,6390,6390,6390,0
20230531,113700,0,6390,6390,6390,6390,0
20230531,113600,0,6390,6390,6390,6390,0
20230531,113500,0,6390,6390,6390,6390,0
20230531,113400,0,6390,6390,6390,6390,0
20230531,113300,0,6390,6390,6390,6390,0
20230531,113200,0,6390,6390,6390,6390,0
20230531,113100,0,6390,6390,6390,6390,0
20230531,113000,0,6390,6390,6390,6390,0
20230531,112900,0,6390,6390,6390,6390,0
20230531,112800,0,6390,6390,6390,6390,0
20230531,112700,0,6390,6390,6390,6390,0
20230531,112600,0,6390,6390,6390,6390,0
20230531,112500,0,6390,6390,6390,6390,0
20230531,112400,0,6390,6390,6390,6390,0
20230531,112300,0,6390,6390,6390,6390,0
20230531,112200,0,6390,6390,6390,6390,0
20230531,112100,0,6390,6390,6390,6390,0
20230531,112000,0,6390,6390,6390,6390,0
20230531,111900,0,6390,6390,6390,6390,0
20230531,111800,0,6390,6390,6390,6390,0
20230531,111700,0,6390,6390,6390,6390,0
20230531,111600,0,6390,6390,6390,6390,0
20230531,111500,0,6390,6390,6390,6390,0
20230531,111400,0,6390,6390,6390,6390,0
20230531,111300,0,6390,6390,6390,6390,0
20230531,111200,0,6390,6390,6390,6390,0
20230531,111100,0,6390,6390,6390,6390,0
20230531,111000,0,6390,6390,6390,6390,0
20230531,110900,0,6390,6390,6390,6390,0
20230531,110800,0,6390,6390,6390,6390,0
20230531,110700,0,6390,6390,6390,6390,0
20230531,110600,0,6390,6390,6390,6390,0
20230531,110500,0,6390,6390,6390,6390,0
20230531,110400,0,6390,6390,6390,6390,0
20230531,110300,0,6390,6390,6390,6390,0
20230531,110200,0,6390,6390,6390,6390,0
20230531,110100,0,6390,6390,6390,6390,0
20230531,110000,0,6390,6390,6390,6390,0
20230531,105900,0,6390,6390,6390,6390,0
20230531,105800,0,6390,6390,6390,6390,0
20230531,105700,0,6390,6390,6390,6390,0
20230531,105600,0,6390,6390,6390,6390,0
20230531,105500,0,6390,6390,6390,6390,0
20230531,105400,0,6390,6390,6390,6390,0
20230531,105300,0,6390,6390,6390,6390,0
20230531,105200,0,6390,6390,6390,6390,0
20230531,105100,0,6390,6390,6390,6390,0
20230531,105000,0,6390,6390,6390,6390,0
20230531,104900,0,6390,6390,6390,6390,0
20230531,104800,0,6390,6390,6390,6390,0
20230531,104700,0,6390,6390,6390,6390,0
20230531,104600,0,6390,6390,6390,6390,0
20230531,104500,0,6390,6390,6390,6390,0
20230531,104400,0,6390,6390,6390,6390,0
20230531,104300,0,6390,6390,6390,6390,0
20230531,104200,0,6390,6390,6390,6390,0
20230531,104100,0,6390,6390,6390,6390,0
20230531,104000,0,6390,6390,6390,6390,0
20230531,103900,0,6390,6390,6390,6390,0
20230531,103800,0,6390,6390,6390,6390,0
20230531,103700,0,6390,6390,6390,6390,0
20230531,103600,0,6390,6390,6390,6390,0
20230531,103500,0,6390,6390,6390,6390,0
20230531,103400,0,6390,6390,6390,6390,0
20230531,103300,0,6390,6390,6390,6390,0
20230531,103200,0,6390,6390,6390,6390,0
20230531,103100,0,6390,6390,6390,6390,0
20230531,103000,0,6390,6390,6390,6390,0
20230531,102900,0,6390,6390,6390,6390,0
20230531,102800,0,6390,6390,6390,6390,0
20230531,102700,0,6390,6390,6390,6390,0
20230531,102600,0,6390,6390,6390,6390,0
20230531,102500,0,6390,6390,6390,6390,0
20230531,102400,0,6390,6390,6390,6390,0
20230531,102300,0,6390,6390,6390,6390,0
20230531,102200,0,6390,6390,6390,6390,0
20230531,102100,0,6390,6390,6390,6390,0
20230531,102000,0,6390,6390,6390,6390,0
20230531,101900,0,6390,6390,6390,6390,0
20230531,101800,0,6390,6390,6390,6390,0
20230531,101700,0,6390,6390,6390,6390,0
20230531,101600,0,6390,6390,6390,6390,0
20230531,101500,0,6390,6390,6390,6390,0
20230531,101400,0,6390,6390,6390,6390,0
20230531,101300,0,6390,6390,6390,6390,0
20230531,101200,0,6390,6390,6390,6390,0
20230531,101100,0,6390,6390,6390,6390,0
20230531,101000,0,6390,6390,6390,6390,0
20230531,100900,0,6390,6390,6390,6390,0
20230531,100800,0,6390,6390,6390,6390,0
20230531,100700,0,6390,6390,6390,6390,0
20230531,100600,0,6390,6390,6390,6390,0
20230531,100500,0,6390,6390,6390,6390,0
20230531,100400,0,6390,6390,6390,6390,0
20230531,100300,0,6390,6390,6390,6390,0
20230531,100200,0,6390,6390,6390,6390,0
20230531,100100,0,6390,6390,6390,6390,0
20230531,100000,0,6390,6390,6390,6390,0
20230531,095900,0,6390,6390,6390,6390,0
20230531,095800,0,6390,6390,6390,6390,0
20230531,095700,0,6390,6390,6390,6390,0
20230531,095600,0,6390,6390,6390,6390,0
20230531,095500,0,6390,6390,6390,6390,0
20230531,095400,0,6390,6390,6390,6390,0
20230531,095300,0,6390,6390,6390,6390,0
20230531,095200,0,6390,6390,6390,6390,0
20230531,095100,0,6390,6390,6390,6390,0
20230531,095000,0,6390,6390,6390,6390,0
20230531,094900,0,6390,6390,6390,6390,0
20230531,094800,0,6390,6390,6390,6390,0
20230531,094700,0,6390,6390,6390,6390,0
20230531,094600,0,6390,6390,6390,6390,0
20230531,094500,0,6390,6390,6390,6390,0
20230531,094400,0,6390,6390,6390,6390,0
20230531,094300,0,6390,6390,6390,6390,0
20230531,094200,0,6390,6390,6390,6390,0
20230531,094100,0,6390,6390,6390,6390,0
20230531,094000,0,6390,6390,6390,6390,0
20230531,093900,0,6390,6390,6390,6390,0
20230531,093800,0,6390,6390,6390,6390,0
20230531,093700,0,6390,6390,6390,6390,0
20230531,093600,0,6390,6390,6390,6390,0
20230531,093500,0,6390,6390,6390,6390,0
20230531,093400,0,6390,6390,6390,6390,0
20230531,093300,0,6390,6390,6390,6390,0
20230531,093200,0,6390,6390,6390,6390,0
20230531,093100,0,6390,6390,6390,6390,0
20230531,093000,0,6390,6390,6390,6390,0
20230531,092900,0,6390,6390,6390,6390,0
20230531,092800,0,6390,6390,6390,6390,0
20230531,092700,0,6390,6390,6390,6390,0
20230531,092600,0,6390,6390,6390,6390,0
20230531,092500,0,6390,6390,6390,6390,0
20230531,092400,0,6390,6390,6390,6390,0
20230531,092300,0,6390,6390,6390,6390,0
20230531,092200,0,6390,6390,6390,6390,0
20230531,092100,0,6390,6390,6390,6390,0
20230531,092000,0,6390,6390,6390,6390,0
20230531,091900,0,6390,6390,6390,6390,0
20230531,091800,0,6390,6390,6390,6390,0
20230531,091700,0,6390,6390,6390,6390,0
20230531,091600,0,6390,6390,6390,6390,0
20230531,091500,0,6390,6390,6390,6390,0
20230531,091400,0,6390,6390,6390,6390,0
20230531,091300,0,6390,6390,6390,6390,0
20230531,091200,0,6390,6390,6390,6390,0
20230531,091100,0,6390,6390,6390,6390,0
20230531,091000,0,6390,6390,6390,6390,0
20230531,090900,0,6390,6390,6390,6390,0
20230531,090800,0,6390,6390,6390,6390,0
20230531,090700,0,6390,6390,6390,6390,0
20230531,090600,0,6390,6390,6390,6390,0
20230531,090500,0,6390,6390,6390,6390,0
20230531,090400,0,6390,6390,6390,6390,0
20230531,090300,0,6390,6390,6390,6390,0
20230531,090200,0,6390,6390,6390,6390,0
20230531,090100,0,6390,6390,6390,6390,0
20230531,090000,0,6390,6390,6390,6390,0