KissMeData/001070/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,231700,0,38100,38100,38100,38100,0
20230621,231600,0,38100,38100,38100,38100,0
20230621,231500,0,38100,38100,38100,38100,0
20230621,231400,0,38100,38100,38100,38100,0
20230621,231300,0,38100,38100,38100,38100,0
20230621,231200,0,38100,38100,38100,38100,0
20230621,231100,0,38100,38100,38100,38100,0
20230621,231000,0,38100,38100,38100,38100,0
20230621,230900,0,38100,38100,38100,38100,0
20230621,230800,0,38100,38100,38100,38100,0
20230621,230700,0,38100,38100,38100,38100,0
20230621,230600,0,38100,38100,38100,38100,0
20230621,230500,0,38100,38100,38100,38100,0
20230621,230400,0,38100,38100,38100,38100,0
20230621,230300,0,38100,38100,38100,38100,0
20230621,230200,0,38100,38100,38100,38100,0
20230621,230100,0,38100,38100,38100,38100,0
20230621,230000,0,38100,38100,38100,38100,0
20230621,225900,0,38100,38100,38100,38100,0
20230621,225800,0,38100,38100,38100,38100,0
20230621,225700,0,38100,38100,38100,38100,0
20230621,225600,0,38100,38100,38100,38100,0
20230621,225500,0,38100,38100,38100,38100,0
20230621,225400,0,38100,38100,38100,38100,0
20230621,225300,0,38100,38100,38100,38100,0
20230621,225200,0,38100,38100,38100,38100,0
20230621,225100,0,38100,38100,38100,38100,0
20230621,225000,0,38100,38100,38100,38100,0
20230621,224900,0,38100,38100,38100,38100,0
20230621,224800,0,38100,38100,38100,38100,0
20230621,224700,0,38100,38100,38100,38100,0
20230621,224600,0,38100,38100,38100,38100,0
20230621,224500,0,38100,38100,38100,38100,0
20230621,224400,0,38100,38100,38100,38100,0
20230621,224300,0,38100,38100,38100,38100,0
20230621,224200,0,38100,38100,38100,38100,0
20230621,224100,0,38100,38100,38100,38100,0
20230621,224000,0,38100,38100,38100,38100,0
20230621,223900,0,38100,38100,38100,38100,0
20230621,223800,0,38100,38100,38100,38100,0
20230621,223700,0,38100,38100,38100,38100,0
20230621,223600,0,38100,38100,38100,38100,0
20230621,223500,0,38100,38100,38100,38100,0
20230621,223400,0,38100,38100,38100,38100,0
20230621,223300,0,38100,38100,38100,38100,0
20230621,223200,0,38100,38100,38100,38100,0
20230621,223100,0,38100,38100,38100,38100,0
20230621,223000,0,38100,38100,38100,38100,0
20230621,222900,0,38100,38100,38100,38100,0
20230621,222800,0,38100,38100,38100,38100,0
20230621,222700,0,38100,38100,38100,38100,0
20230621,222600,0,38100,38100,38100,38100,0
20230621,222500,0,38100,38100,38100,38100,0
20230621,222400,0,38100,38100,38100,38100,0
20230621,222300,0,38100,38100,38100,38100,0
20230621,222200,0,38100,38100,38100,38100,0
20230621,222100,0,38100,38100,38100,38100,0
20230621,222000,0,38100,38100,38100,38100,0
20230621,221900,0,38100,38100,38100,38100,0
20230621,221800,0,38100,38100,38100,38100,0
20230621,221700,0,38100,38100,38100,38100,0
20230621,221600,0,38100,38100,38100,38100,0
20230621,221500,0,38100,38100,38100,38100,0
20230621,221400,0,38100,38100,38100,38100,0
20230621,221300,0,38100,38100,38100,38100,0
20230621,221200,0,38100,38100,38100,38100,0
20230621,221100,0,38100,38100,38100,38100,0
20230621,221000,0,38100,38100,38100,38100,0
20230621,220900,0,38100,38100,38100,38100,0
20230621,220800,0,38100,38100,38100,38100,0
20230621,220700,0,38100,38100,38100,38100,0
20230621,220600,0,38100,38100,38100,38100,0
20230621,220500,0,38100,38100,38100,38100,0
20230621,220400,0,38100,38100,38100,38100,0
20230621,220300,0,38100,38100,38100,38100,0
20230621,220200,0,38100,38100,38100,38100,0
20230621,220100,0,38100,38100,38100,38100,0
20230621,220000,0,38100,38100,38100,38100,0
20230621,215900,0,38100,38100,38100,38100,0
20230621,215800,0,38100,38100,38100,38100,0
20230621,215700,0,38100,38100,38100,38100,0
20230621,215600,0,38100,38100,38100,38100,0
20230621,215500,0,38100,38100,38100,38100,0
20230621,215400,0,38100,38100,38100,38100,0
20230621,215300,0,38100,38100,38100,38100,0
20230621,215200,0,38100,38100,38100,38100,0
20230621,215100,0,38100,38100,38100,38100,0
20230621,215000,0,38100,38100,38100,38100,0
20230621,214900,0,38100,38100,38100,38100,0
20230621,214800,0,38100,38100,38100,38100,0
20230621,214700,0,38100,38100,38100,38100,0
20230621,214600,0,38100,38100,38100,38100,0
20230621,214500,0,38100,38100,38100,38100,0
20230621,214400,0,38100,38100,38100,38100,0
20230621,214300,0,38100,38100,38100,38100,0
20230621,214200,0,38100,38100,38100,38100,0
20230621,214100,0,38100,38100,38100,38100,0
20230621,214000,0,38100,38100,38100,38100,0
20230621,213900,0,38100,38100,38100,38100,0
20230621,213800,0,38100,38100,38100,38100,0
20230621,213700,0,38100,38100,38100,38100,0
20230621,213600,0,38100,38100,38100,38100,0
20230621,213500,0,38100,38100,38100,38100,0
20230621,213400,0,38100,38100,38100,38100,0
20230621,213300,0,38100,38100,38100,38100,0
20230621,213200,0,38100,38100,38100,38100,0
20230621,213100,0,38100,38100,38100,38100,0
20230621,213000,0,38100,38100,38100,38100,0
20230621,212900,0,38100,38100,38100,38100,0
20230621,212800,0,38100,38100,38100,38100,0
20230621,212700,0,38100,38100,38100,38100,0
20230621,212600,0,38100,38100,38100,38100,0
20230621,212500,0,38100,38100,38100,38100,0
20230621,212400,0,38100,38100,38100,38100,0
20230621,212300,0,38100,38100,38100,38100,0
20230621,212200,0,38100,38100,38100,38100,0
20230621,212100,0,38100,38100,38100,38100,0
20230621,212000,0,38100,38100,38100,38100,0
20230621,211900,0,38100,38100,38100,38100,0
20230621,211800,0,38100,38100,38100,38100,0
20230621,211700,0,38100,38100,38100,38100,0
20230621,211600,0,38100,38100,38100,38100,0
20230621,211500,0,38100,38100,38100,38100,0
20230621,211400,0,38100,38100,38100,38100,0
20230621,211300,0,38100,38100,38100,38100,0
20230621,211200,0,38100,38100,38100,38100,0
20230621,211100,0,38100,38100,38100,38100,0
20230621,211000,0,38100,38100,38100,38100,0
20230621,210900,0,38100,38100,38100,38100,0
20230621,210800,0,38100,38100,38100,38100,0
20230621,210700,0,38100,38100,38100,38100,0
20230621,210600,0,38100,38100,38100,38100,0
20230621,210500,0,38100,38100,38100,38100,0
20230621,210400,0,38100,38100,38100,38100,0
20230621,210300,0,38100,38100,38100,38100,0
20230621,210200,0,38100,38100,38100,38100,0
20230621,210100,0,38100,38100,38100,38100,0
20230621,210000,0,38100,38100,38100,38100,0
20230621,205900,0,38100,38100,38100,38100,0
20230621,205800,0,38100,38100,38100,38100,0
20230621,205700,0,38100,38100,38100,38100,0
20230621,205600,0,38100,38100,38100,38100,0
20230621,205500,0,38100,38100,38100,38100,0
20230621,205400,0,38100,38100,38100,38100,0
20230621,205300,0,38100,38100,38100,38100,0
20230621,205200,0,38100,38100,38100,38100,0
20230621,205100,0,38100,38100,38100,38100,0
20230621,205000,0,38100,38100,38100,38100,0
20230621,204900,0,38100,38100,38100,38100,0
20230621,204800,0,38100,38100,38100,38100,0
20230621,204700,0,38100,38100,38100,38100,0
20230621,204600,0,38100,38100,38100,38100,0
20230621,204500,0,38100,38100,38100,38100,0
20230621,204400,0,38100,38100,38100,38100,0
20230621,204300,0,38100,38100,38100,38100,0
20230621,204200,0,38100,38100,38100,38100,0
20230621,204100,0,38100,38100,38100,38100,0
20230621,204000,0,38100,38100,38100,38100,0
20230621,203900,0,38100,38100,38100,38100,0
20230621,203800,0,38100,38100,38100,38100,0
20230621,203700,0,38100,38100,38100,38100,0
20230621,203600,0,38100,38100,38100,38100,0
20230621,203500,0,38100,38100,38100,38100,0
20230621,203400,0,38100,38100,38100,38100,0
20230621,203300,0,38100,38100,38100,38100,0
20230621,203200,0,38100,38100,38100,38100,0
20230621,203100,0,38100,38100,38100,38100,0
20230621,203000,0,38100,38100,38100,38100,0
20230621,202900,0,38100,38100,38100,38100,0
20230621,202800,0,38100,38100,38100,38100,0
20230621,202700,0,38100,38100,38100,38100,0
20230621,202600,0,38100,38100,38100,38100,0
20230621,202500,0,38100,38100,38100,38100,0
20230621,202400,0,38100,38100,38100,38100,0
20230621,202300,0,38100,38100,38100,38100,0
20230621,202200,0,38100,38100,38100,38100,0
20230621,202100,0,38100,38100,38100,38100,0
20230621,202000,0,38100,38100,38100,38100,0
20230621,201900,0,38100,38100,38100,38100,0
20230621,201800,0,38100,38100,38100,38100,0
20230621,201700,0,38100,38100,38100,38100,0
20230621,201600,0,38100,38100,38100,38100,0
20230621,201500,0,38100,38100,38100,38100,0
20230621,201400,0,38100,38100,38100,38100,0
20230621,201300,0,38100,38100,38100,38100,0
20230621,201200,0,38100,38100,38100,38100,0
20230621,201100,0,38100,38100,38100,38100,0
20230621,201000,0,38100,38100,38100,38100,0
20230621,200900,0,38100,38100,38100,38100,0
20230621,200800,0,38100,38100,38100,38100,0
20230621,200700,0,38100,38100,38100,38100,0
20230621,200600,0,38100,38100,38100,38100,0
20230621,200500,0,38100,38100,38100,38100,0
20230621,200400,0,38100,38100,38100,38100,0
20230621,200300,0,38100,38100,38100,38100,0
20230621,200200,0,38100,38100,38100,38100,0
20230621,200100,0,38100,38100,38100,38100,0
20230621,200000,0,38100,38100,38100,38100,0
20230621,195900,0,38100,38100,38100,38100,0
20230621,195800,0,38100,38100,38100,38100,0
20230621,195700,0,38100,38100,38100,38100,0
20230621,195600,0,38100,38100,38100,38100,0
20230621,195500,0,38100,38100,38100,38100,0
20230621,195400,0,38100,38100,38100,38100,0
20230621,195300,0,38100,38100,38100,38100,0
20230621,195200,0,38100,38100,38100,38100,0
20230621,195100,0,38100,38100,38100,38100,0
20230621,195000,0,38100,38100,38100,38100,0
20230621,194900,0,38100,38100,38100,38100,0
20230621,194800,0,38100,38100,38100,38100,0
20230621,194700,0,38100,38100,38100,38100,0
20230621,194600,0,38100,38100,38100,38100,0
20230621,194500,0,38100,38100,38100,38100,0
20230621,194400,0,38100,38100,38100,38100,0
20230621,194300,0,38100,38100,38100,38100,0
20230621,194200,0,38100,38100,38100,38100,0
20230621,194100,0,38100,38100,38100,38100,0
20230621,194000,0,38100,38100,38100,38100,0
20230621,193900,0,38100,38100,38100,38100,0
20230621,193800,0,38100,38100,38100,38100,0
20230621,193700,0,38100,38100,38100,38100,0
20230621,193600,0,38100,38100,38100,38100,0
20230621,193500,0,38100,38100,38100,38100,0
20230621,193400,0,38100,38100,38100,38100,0
20230621,193300,0,38100,38100,38100,38100,0
20230621,193200,0,38100,38100,38100,38100,0
20230621,193100,0,38100,38100,38100,38100,0
20230621,193000,0,38100,38100,38100,38100,0
20230621,192900,0,38100,38100,38100,38100,0
20230621,192800,0,38100,38100,38100,38100,0
20230621,192700,0,38100,38100,38100,38100,0
20230621,192600,0,38100,38100,38100,38100,0
20230621,192500,0,38100,38100,38100,38100,0
20230621,192400,0,38100,38100,38100,38100,0
20230621,192300,0,38100,38100,38100,38100,0
20230621,192200,0,38100,38100,38100,38100,0
20230621,192100,0,38100,38100,38100,38100,0
20230621,192000,0,38100,38100,38100,38100,0
20230621,191900,0,38100,38100,38100,38100,0
20230621,191800,0,38100,38100,38100,38100,0
20230621,191700,0,38100,38100,38100,38100,0
20230621,191600,0,38100,38100,38100,38100,0
20230621,191500,0,38100,38100,38100,38100,0
20230621,191400,0,38100,38100,38100,38100,0
20230621,191300,0,38100,38100,38100,38100,0
20230621,191200,0,38100,38100,38100,38100,0
20230621,191100,0,38100,38100,38100,38100,0
20230621,191000,0,38100,38100,38100,38100,0
20230621,190900,0,38100,38100,38100,38100,0
20230621,190800,0,38100,38100,38100,38100,0
20230621,190700,0,38100,38100,38100,38100,0
20230621,190600,0,38100,38100,38100,38100,0
20230621,190500,0,38100,38100,38100,38100,0
20230621,190400,0,38100,38100,38100,38100,0
20230621,190300,0,38100,38100,38100,38100,0
20230621,190200,0,38100,38100,38100,38100,0
20230621,190100,0,38100,38100,38100,38100,0
20230621,190000,0,38100,38100,38100,38100,0
20230621,185900,0,38100,38100,38100,38100,0
20230621,185800,0,38100,38100,38100,38100,0
20230621,185700,0,38100,38100,38100,38100,0
20230621,185600,0,38100,38100,38100,38100,0
20230621,185500,0,38100,38100,38100,38100,0
20230621,185400,0,38100,38100,38100,38100,0
20230621,185300,0,38100,38100,38100,38100,0
20230621,185200,0,38100,38100,38100,38100,0
20230621,185100,0,38100,38100,38100,38100,0
20230621,185000,0,38100,38100,38100,38100,0
20230621,184900,0,38100,38100,38100,38100,0
20230621,184800,0,38100,38100,38100,38100,0
20230621,184700,0,38100,38100,38100,38100,0
20230621,184600,0,38100,38100,38100,38100,0
20230621,184500,0,38100,38100,38100,38100,0
20230621,184400,0,38100,38100,38100,38100,0
20230621,184300,0,38100,38100,38100,38100,0
20230621,184200,0,38100,38100,38100,38100,0
20230621,184100,0,38100,38100,38100,38100,0
20230621,184000,0,38100,38100,38100,38100,0
20230621,183900,0,38100,38100,38100,38100,0
20230621,183800,0,38100,38100,38100,38100,0
20230621,183700,0,38100,38100,38100,38100,0
20230621,183600,0,38100,38100,38100,38100,0
20230621,183500,0,38100,38100,38100,38100,0
20230621,183400,0,38100,38100,38100,38100,0
20230621,183300,0,38100,38100,38100,38100,0
20230621,183200,0,38100,38100,38100,38100,0
20230621,183100,0,38100,38100,38100,38100,0
20230621,183000,0,38100,38100,38100,38100,0
20230621,182900,0,38100,38100,38100,38100,0
20230621,182800,0,38100,38100,38100,38100,0
20230621,182700,0,38100,38100,38100,38100,0
20230621,182600,0,38100,38100,38100,38100,0
20230621,182500,0,38100,38100,38100,38100,0
20230621,182400,0,38100,38100,38100,38100,0
20230621,182300,0,38100,38100,38100,38100,0
20230621,182200,0,38100,38100,38100,38100,0
20230621,182100,0,38100,38100,38100,38100,0
20230621,182000,0,38100,38100,38100,38100,0
20230621,181900,0,38100,38100,38100,38100,0
20230621,181800,0,38100,38100,38100,38100,0
20230621,181700,0,38100,38100,38100,38100,0
20230621,181600,0,38100,38100,38100,38100,0
20230621,181500,0,38100,38100,38100,38100,0
20230621,181400,0,38100,38100,38100,38100,0
20230621,181300,0,38100,38100,38100,38100,0
20230621,181200,0,38100,38100,38100,38100,0
20230621,181100,0,38100,38100,38100,38100,0
20230621,181000,0,38100,38100,38100,38100,0
20230621,180900,0,38100,38100,38100,38100,0
20230621,180800,0,38100,38100,38100,38100,0
20230621,180700,0,38100,38100,38100,38100,0
20230621,180600,0,38100,38100,38100,38100,0
20230621,180500,0,38100,38100,38100,38100,0
20230621,180400,0,38100,38100,38100,38100,0
20230621,180300,0,38100,38100,38100,38100,0
20230621,180200,0,38100,38100,38100,38100,0
20230621,180100,0,38100,38100,38100,38100,0
20230621,180000,0,38100,38100,38100,38100,0
20230621,175900,0,38100,38100,38100,38100,0
20230621,175800,0,38100,38100,38100,38100,0
20230621,175700,0,38100,38100,38100,38100,0
20230621,175600,0,38100,38100,38100,38100,0
20230621,175500,0,38100,38100,38100,38100,0
20230621,175400,0,38100,38100,38100,38100,0
20230621,175300,0,38100,38100,38100,38100,0
20230621,175200,0,38100,38100,38100,38100,0
20230621,175100,0,38100,38100,38100,38100,0
20230621,175000,0,38100,38100,38100,38100,0
20230621,174900,0,38100,38100,38100,38100,0
20230621,174800,0,38100,38100,38100,38100,0
20230621,174700,0,38100,38100,38100,38100,0
20230621,174600,0,38100,38100,38100,38100,0
20230621,174500,0,38100,38100,38100,38100,0
20230621,174400,0,38100,38100,38100,38100,0
20230621,174300,0,38100,38100,38100,38100,0
20230621,174200,0,38100,38100,38100,38100,0
20230621,174100,0,38100,38100,38100,38100,0
20230621,174000,0,38100,38100,38100,38100,0
20230621,173900,0,38100,38100,38100,38100,0
20230621,173800,0,38100,38100,38100,38100,0
20230621,173700,0,38100,38100,38100,38100,0
20230621,173600,0,38100,38100,38100,38100,0
20230621,173500,0,38100,38100,38100,38100,0
20230621,173400,0,38100,38100,38100,38100,0
20230621,173300,0,38100,38100,38100,38100,0
20230621,173200,0,38100,38100,38100,38100,0
20230621,173100,0,38100,38100,38100,38100,0
20230621,173000,0,38100,38100,38100,38100,0
20230621,172900,0,38100,38100,38100,38100,0
20230621,172800,0,38100,38100,38100,38100,0
20230621,172700,0,38100,38100,38100,38100,0
20230621,172600,0,38100,38100,38100,38100,0
20230621,172500,0,38100,38100,38100,38100,0
20230621,172400,0,38100,38100,38100,38100,0
20230621,172300,0,38100,38100,38100,38100,0
20230621,172200,0,38100,38100,38100,38100,0
20230621,172100,0,38100,38100,38100,38100,0
20230621,172000,0,38100,38100,38100,38100,0
20230621,171900,0,38100,38100,38100,38100,0
20230621,171800,0,38100,38100,38100,38100,0
20230621,171700,0,38100,38100,38100,38100,0
20230621,171600,0,38100,38100,38100,38100,0
20230621,171500,0,38100,38100,38100,38100,0
20230621,171400,0,38100,38100,38100,38100,0
20230621,171300,0,38100,38100,38100,38100,0
20230621,171200,0,38100,38100,38100,38100,0
20230621,171100,0,38100,38100,38100,38100,0
20230621,171000,0,38100,38100,38100,38100,0
20230621,170900,0,38100,38100,38100,38100,0
20230621,170800,0,38100,38100,38100,38100,0
20230621,170700,0,38100,38100,38100,38100,0
20230621,170600,0,38100,38100,38100,38100,0
20230621,170500,0,38100,38100,38100,38100,0
20230621,170400,0,38100,38100,38100,38100,0
20230621,170300,0,38100,38100,38100,38100,0
20230621,170200,0,38100,38100,38100,38100,0
20230621,170100,0,38100,38100,38100,38100,0
20230621,170000,0,38100,38100,38100,38100,0
20230621,165900,0,38100,38100,38100,38100,0
20230621,165800,0,38100,38100,38100,38100,0
20230621,165700,0,38100,38100,38100,38100,0
20230621,165600,0,38100,38100,38100,38100,0
20230621,165500,0,38100,38100,38100,38100,0
20230621,165400,0,38100,38100,38100,38100,0
20230621,165300,0,38100,38100,38100,38100,0
20230621,165200,0,38100,38100,38100,38100,0
20230621,165100,0,38100,38100,38100,38100,0
20230621,165000,0,38100,38100,38100,38100,0
20230621,164900,0,38100,38100,38100,38100,0
20230621,164800,0,38100,38100,38100,38100,0
20230621,164700,0,38100,38100,38100,38100,0
20230621,164600,0,38100,38100,38100,38100,0
20230621,164500,0,38100,38100,38100,38100,0
20230621,164400,0,38100,38100,38100,38100,0
20230621,164300,0,38100,38100,38100,38100,0
20230621,164200,0,38100,38100,38100,38100,0
20230621,164100,0,38100,38100,38100,38100,0
20230621,164000,0,38100,38100,38100,38100,0
20230621,163900,0,38100,38100,38100,38100,0
20230621,163800,0,38100,38100,38100,38100,0
20230621,163700,0,38100,38100,38100,38100,0
20230621,163600,0,38100,38100,38100,38100,0
20230621,163500,0,38100,38100,38100,38100,0
20230621,163400,0,38100,38100,38100,38100,0
20230621,163300,0,38100,38100,38100,38100,0
20230621,163200,0,38100,38100,38100,38100,0
20230621,163100,0,38100,38100,38100,38100,0
20230621,163000,0,38100,38100,38100,38100,0
20230621,162900,0,38100,38100,38100,38100,0
20230621,162800,0,38100,38100,38100,38100,0
20230621,162700,0,38100,38100,38100,38100,0
20230621,162600,0,38100,38100,38100,38100,0
20230621,162500,0,38100,38100,38100,38100,0
20230621,162400,0,38100,38100,38100,38100,0
20230621,162300,0,38100,38100,38100,38100,0
20230621,162200,0,38100,38100,38100,38100,0
20230621,162100,0,38100,38100,38100,38100,0
20230621,162000,0,38100,38100,38100,38100,0
20230621,161900,0,38100,38100,38100,38100,0
20230621,161800,0,38100,38100,38100,38100,0
20230621,161700,0,38100,38100,38100,38100,0
20230621,161600,0,38100,38100,38100,38100,0
20230621,161500,0,38100,38100,38100,38100,0
20230621,161400,0,38100,38100,38100,38100,0
20230621,161300,0,38100,38100,38100,38100,0
20230621,161200,0,38100,38100,38100,38100,0
20230621,161100,0,38100,38100,38100,38100,0
20230621,161000,0,38100,38100,38100,38100,0
20230621,160900,0,38100,38100,38100,38100,0
20230621,160800,0,38100,38100,38100,38100,0
20230621,160700,0,38100,38100,38100,38100,0
20230621,160600,0,38100,38100,38100,38100,0
20230621,160500,0,38100,38100,38100,38100,0
20230621,160400,0,38100,38100,38100,38100,0
20230621,160300,0,38100,38100,38100,38100,0
20230621,160200,0,38100,38100,38100,38100,0
20230621,160100,0,38100,38100,38100,38100,0
20230621,160000,0,38100,38100,38100,38100,0
20230621,155900,0,38100,38100,38100,38100,0
20230621,155800,0,38100,38100,38100,38100,0
20230621,155700,0,38100,38100,38100,38100,0
20230621,155600,0,38100,38100,38100,38100,0
20230621,155500,0,38100,38100,38100,38100,0
20230621,155400,0,38100,38100,38100,38100,0
20230621,155300,0,38100,38100,38100,38100,0
20230621,155200,0,38100,38100,38100,38100,0
20230621,155100,0,38100,38100,38100,38100,0
20230621,155000,0,38100,38100,38100,38100,0
20230621,154900,0,38100,38100,38100,38100,0
20230621,154800,0,38100,38100,38100,38100,0
20230621,154700,0,38100,38100,38100,38100,0
20230621,154600,0,38100,38100,38100,38100,0
20230621,154500,0,38100,38100,38100,38100,0
20230621,154400,0,38100,38100,38100,38100,0
20230621,154300,0,38100,38100,38100,38100,0
20230621,154200,0,38100,38100,38100,38100,0
20230621,154100,0,38100,38100,38100,38100,0
20230621,154000,0,38100,38100,38100,38100,0
20230621,153900,0,38100,38100,38100,38100,0
20230621,153800,0,38100,38100,38100,38100,0
20230621,153700,0,38100,38100,38100,38100,0
20230621,153600,0,38100,38100,38100,38100,0
20230621,153500,0,38100,38100,38100,38100,0
20230621,153400,0,38100,38100,38100,38100,0
20230621,153300,0,38100,38100,38100,38100,0
20230621,153200,0,38100,38100,38100,38100,0
20230621,153100,0,38100,38100,38100,38100,0
20230621,153000,0,38100,38100,38100,38100,0
20230621,152900,0,38100,38100,38100,38100,0
20230621,152800,0,38100,38100,38100,38100,0
20230621,152700,0,38100,38100,38100,38100,0
20230621,152600,0,38100,38100,38100,38100,0
20230621,152500,0,38100,38100,38100,38100,0
20230621,152400,0,38100,38100,38100,38100,0
20230621,152300,0,38100,38100,38100,38100,0
20230621,152200,0,38100,38100,38100,38100,0
20230621,152100,0,38100,38100,38100,38100,0
20230621,152000,0,38100,38100,38100,38100,0
20230621,151900,0,38100,38100,38100,38100,0
20230621,151800,0,38100,38100,38100,38100,0
20230621,151700,0,38100,38100,38100,38100,0
20230621,151600,0,38100,38100,38100,38100,0
20230621,151500,0,38100,38100,38100,38100,0
20230621,151400,0,38100,38100,38100,38100,0
20230621,151300,0,38100,38100,38100,38100,0
20230621,151200,0,38100,38100,38100,38100,0
20230621,151100,0,38100,38100,38100,38100,0
20230621,151000,0,38100,38100,38100,38100,0
20230621,150900,0,38100,38100,38100,38100,0
20230621,150800,0,38100,38100,38100,38100,0
20230621,150700,0,38100,38100,38100,38100,0
20230621,150600,0,38100,38100,38100,38100,0
20230621,150500,0,38100,38100,38100,38100,0
20230621,150400,0,38100,38100,38100,38100,0
20230621,150300,0,38100,38100,38100,38100,0
20230621,150200,0,38100,38100,38100,38100,0
20230621,150100,0,38100,38100,38100,38100,0
20230621,150000,0,38100,38100,38100,38100,0
20230621,145900,0,38100,38100,38100,38100,0
20230621,145800,0,38100,38100,38100,38100,0
20230621,145700,0,38100,38100,38100,38100,0
20230621,145600,0,38100,38100,38100,38100,0
20230621,145500,0,38100,38100,38100,38100,0
20230621,145400,0,38100,38100,38100,38100,0
20230621,145300,0,38100,38100,38100,38100,0
20230621,145200,0,38100,38100,38100,38100,0
20230621,145100,0,38100,38100,38100,38100,0
20230621,145000,0,38100,38100,38100,38100,0
20230621,144900,0,38100,38100,38100,38100,0
20230621,144800,0,38100,38100,38100,38100,0
20230621,144700,0,38100,38100,38100,38100,0
20230621,144600,0,38100,38100,38100,38100,0
20230621,144500,0,38100,38100,38100,38100,0
20230621,144400,0,38100,38100,38100,38100,0
20230621,144300,0,38100,38100,38100,38100,0
20230621,144200,0,38100,38100,38100,38100,0
20230621,144100,0,38100,38100,38100,38100,0
20230621,144000,0,38100,38100,38100,38100,0
20230621,143900,0,38100,38100,38100,38100,0
20230621,143800,0,38100,38100,38100,38100,0
20230621,143700,0,38100,38100,38100,38100,0
20230621,143600,0,38100,38100,38100,38100,0
20230621,143500,0,38100,38100,38100,38100,0
20230621,143400,0,38100,38100,38100,38100,0
20230621,143300,0,38100,38100,38100,38100,0
20230621,143200,0,38100,38100,38100,38100,0
20230621,143100,0,38100,38100,38100,38100,0
20230621,143000,0,38100,38100,38100,38100,0
20230621,142900,0,38100,38100,38100,38100,0
20230621,142800,0,38100,38100,38100,38100,0
20230621,142700,0,38100,38100,38100,38100,0
20230621,142600,0,38100,38100,38100,38100,0
20230621,142500,0,38100,38100,38100,38100,0
20230621,142400,0,38100,38100,38100,38100,0
20230621,142300,0,38100,38100,38100,38100,0
20230621,142200,0,38100,38100,38100,38100,0
20230621,142100,0,38100,38100,38100,38100,0
20230621,142000,0,38100,38100,38100,38100,0
20230621,141900,0,38100,38100,38100,38100,0
20230621,141800,0,38100,38100,38100,38100,0
20230621,141700,0,38100,38100,38100,38100,0
20230621,141600,0,38100,38100,38100,38100,0
20230621,141500,0,38100,38100,38100,38100,0
20230621,141400,0,38100,38100,38100,38100,0
20230621,141300,0,38100,38100,38100,38100,0
20230621,141200,0,38100,38100,38100,38100,0
20230621,141100,0,38100,38100,38100,38100,0
20230621,141000,0,38100,38100,38100,38100,0
20230621,140900,0,38100,38100,38100,38100,0
20230621,140800,0,38100,38100,38100,38100,0
20230621,140700,0,38100,38100,38100,38100,0
20230621,140600,0,38100,38100,38100,38100,0
20230621,140500,0,38100,38100,38100,38100,0
20230621,140400,0,38100,38100,38100,38100,0
20230621,140300,0,38100,38100,38100,38100,0
20230621,140200,0,38100,38100,38100,38100,0
20230621,140100,0,38100,38100,38100,38100,0
20230621,140000,0,38100,38100,38100,38100,0
20230621,135900,0,38100,38100,38100,38100,0
20230621,135800,0,38100,38100,38100,38100,0
20230621,135700,0,38100,38100,38100,38100,0
20230621,135600,0,38100,38100,38100,38100,0
20230621,135500,0,38100,38100,38100,38100,0
20230621,135400,0,38100,38100,38100,38100,0
20230621,135300,0,38100,38100,38100,38100,0
20230621,135200,0,38100,38100,38100,38100,0
20230621,135100,0,38100,38100,38100,38100,0
20230621,135000,0,38100,38100,38100,38100,0
20230621,134900,0,38100,38100,38100,38100,0
20230621,134800,0,38100,38100,38100,38100,0
20230621,134700,0,38100,38100,38100,38100,0
20230621,134600,0,38100,38100,38100,38100,0
20230621,134500,0,38100,38100,38100,38100,0
20230621,134400,0,38100,38100,38100,38100,0
20230621,134300,0,38100,38100,38100,38100,0
20230621,134200,0,38100,38100,38100,38100,0
20230621,134100,0,38100,38100,38100,38100,0
20230621,134000,0,38100,38100,38100,38100,0
20230621,133900,0,38100,38100,38100,38100,0
20230621,133800,0,38100,38100,38100,38100,0
20230621,133700,0,38100,38100,38100,38100,0
20230621,133600,0,38100,38100,38100,38100,0
20230621,133500,0,38100,38100,38100,38100,0
20230621,133400,0,38100,38100,38100,38100,0
20230621,133300,0,38100,38100,38100,38100,0
20230621,133200,0,38100,38100,38100,38100,0
20230621,133100,0,38100,38100,38100,38100,0
20230621,133000,0,38100,38100,38100,38100,0
20230621,132900,0,38100,38100,38100,38100,0
20230621,132800,0,38100,38100,38100,38100,0
20230621,132700,0,38100,38100,38100,38100,0
20230621,132600,0,38100,38100,38100,38100,0
20230621,132500,0,38100,38100,38100,38100,0
20230621,132400,0,38100,38100,38100,38100,0
20230621,132300,0,38100,38100,38100,38100,0
20230621,132200,0,38100,38100,38100,38100,0
20230621,132100,0,38100,38100,38100,38100,0
20230621,132000,0,38100,38100,38100,38100,0
20230621,131900,0,38100,38100,38100,38100,0
20230621,131800,0,38100,38100,38100,38100,0
20230621,131700,0,38100,38100,38100,38100,0
20230621,131600,0,38100,38100,38100,38100,0
20230621,131500,0,38100,38100,38100,38100,0
20230621,131400,0,38100,38100,38100,38100,0
20230621,131300,0,38100,38100,38100,38100,0
20230621,131200,0,38100,38100,38100,38100,0
20230621,131100,0,38100,38100,38100,38100,0
20230621,131000,0,38100,38100,38100,38100,0
20230621,130900,0,38100,38100,38100,38100,0
20230621,130800,0,38100,38100,38100,38100,0
20230621,130700,0,38100,38100,38100,38100,0
20230621,130600,0,38100,38100,38100,38100,0
20230621,130500,0,38100,38100,38100,38100,0
20230621,130400,0,38100,38100,38100,38100,0
20230621,130300,0,38100,38100,38100,38100,0
20230621,130200,0,38100,38100,38100,38100,0
20230621,130100,0,38100,38100,38100,38100,0
20230621,130000,0,38100,38100,38100,38100,0
20230621,125900,0,38100,38100,38100,38100,0
20230621,125800,0,38100,38100,38100,38100,0
20230621,125700,0,38100,38100,38100,38100,0
20230621,125600,0,38100,38100,38100,38100,0
20230621,125500,0,38100,38100,38100,38100,0
20230621,125400,0,38100,38100,38100,38100,0
20230621,125300,0,38100,38100,38100,38100,0
20230621,125200,0,38100,38100,38100,38100,0
20230621,125100,0,38100,38100,38100,38100,0
20230621,125000,0,38100,38100,38100,38100,0
20230621,124900,0,38100,38100,38100,38100,0
20230621,124800,0,38100,38100,38100,38100,0
20230621,124700,0,38100,38100,38100,38100,0
20230621,124600,0,38100,38100,38100,38100,0
20230621,124500,0,38100,38100,38100,38100,0
20230621,124400,0,38100,38100,38100,38100,0
20230621,124300,0,38100,38100,38100,38100,0
20230621,124200,0,38100,38100,38100,38100,0
20230621,124100,0,38100,38100,38100,38100,0
20230621,124000,0,38100,38100,38100,38100,0
20230621,123900,0,38100,38100,38100,38100,0
20230621,123800,0,38100,38100,38100,38100,0
20230621,123700,0,38100,38100,38100,38100,0
20230621,123600,0,38100,38100,38100,38100,0
20230621,123500,0,38100,38100,38100,38100,0
20230621,123400,0,38100,38100,38100,38100,0
20230621,123300,0,38100,38100,38100,38100,0
20230621,123200,0,38100,38100,38100,38100,0
20230621,123100,0,38100,38100,38100,38100,0
20230621,123000,0,38100,38100,38100,38100,0
20230621,122900,0,38100,38100,38100,38100,0
20230621,122800,0,38100,38100,38100,38100,0
20230621,122700,0,38100,38100,38100,38100,0
20230621,122600,0,38100,38100,38100,38100,0
20230621,122500,0,38100,38100,38100,38100,0
20230621,122400,0,38100,38100,38100,38100,0
20230621,122300,0,38100,38100,38100,38100,0
20230621,122200,0,38100,38100,38100,38100,0
20230621,122100,0,38100,38100,38100,38100,0
20230621,122000,0,38100,38100,38100,38100,0
20230621,121900,0,38100,38100,38100,38100,0
20230621,121800,0,38100,38100,38100,38100,0
20230621,121700,0,38100,38100,38100,38100,0
20230621,121600,0,38100,38100,38100,38100,0
20230621,121500,0,38100,38100,38100,38100,0
20230621,121400,0,38100,38100,38100,38100,0
20230621,121300,0,38100,38100,38100,38100,0
20230621,121200,0,38100,38100,38100,38100,0
20230621,121100,0,38100,38100,38100,38100,0
20230621,121000,0,38100,38100,38100,38100,0
20230621,120900,0,38100,38100,38100,38100,0
20230621,120800,0,38100,38100,38100,38100,0
20230621,120700,0,38100,38100,38100,38100,0
20230621,120600,0,38100,38100,38100,38100,0
20230621,120500,0,38100,38100,38100,38100,0
20230621,120400,0,38100,38100,38100,38100,0
20230621,120300,0,38100,38100,38100,38100,0
20230621,120200,0,38100,38100,38100,38100,0
20230621,120100,0,38100,38100,38100,38100,0
20230621,120000,0,38100,38100,38100,38100,0
20230621,115900,0,38100,38100,38100,38100,0
20230621,115800,0,38100,38100,38100,38100,0
20230621,115700,0,38100,38100,38100,38100,0
20230621,115600,0,38100,38100,38100,38100,0
20230621,115500,0,38100,38100,38100,38100,0
20230621,115400,0,38100,38100,38100,38100,0
20230621,115300,0,38100,38100,38100,38100,0
20230621,115200,0,38100,38100,38100,38100,0
20230621,115100,0,38100,38100,38100,38100,0
20230621,115000,0,38100,38100,38100,38100,0
20230621,114900,0,38100,38100,38100,38100,0
20230621,114800,0,38100,38100,38100,38100,0
20230621,114700,0,38100,38100,38100,38100,0
20230621,114600,0,38100,38100,38100,38100,0
20230621,114500,0,38100,38100,38100,38100,0
20230621,114400,0,38100,38100,38100,38100,0
20230621,114300,0,38100,38100,38100,38100,0
20230621,114200,0,38100,38100,38100,38100,0
20230621,114100,0,38100,38100,38100,38100,0
20230621,114000,0,38100,38100,38100,38100,0
20230621,113900,0,38100,38100,38100,38100,0
20230621,113800,0,38100,38100,38100,38100,0
20230621,113700,0,38100,38100,38100,38100,0
20230621,113600,0,38100,38100,38100,38100,0
20230621,113500,0,38100,38100,38100,38100,0
20230621,113400,0,38100,38100,38100,38100,0
20230621,113300,0,38100,38100,38100,38100,0
20230621,113200,0,38100,38100,38100,38100,0
20230621,113100,0,38100,38100,38100,38100,0
20230621,113000,0,38100,38100,38100,38100,0
20230621,112900,0,38100,38100,38100,38100,0
20230621,112800,0,38100,38100,38100,38100,0
20230621,112700,0,38100,38100,38100,38100,0
20230621,112600,0,38100,38100,38100,38100,0
20230621,112500,0,38100,38100,38100,38100,0
20230621,112400,0,38100,38100,38100,38100,0
20230621,112300,0,38100,38100,38100,38100,0
20230621,112200,0,38100,38100,38100,38100,0
20230621,112100,0,38100,38100,38100,38100,0
20230621,112000,0,38100,38100,38100,38100,0
20230621,111900,0,38100,38100,38100,38100,0
20230621,111800,0,38100,38100,38100,38100,0
20230621,111700,0,38100,38100,38100,38100,0
20230621,111600,0,38100,38100,38100,38100,0
20230621,111500,0,38100,38100,38100,38100,0
20230621,111400,0,38100,38100,38100,38100,0
20230621,111300,0,38100,38100,38100,38100,0
20230621,111200,0,38100,38100,38100,38100,0
20230621,111100,0,38100,38100,38100,38100,0
20230621,111000,0,38100,38100,38100,38100,0
20230621,110900,0,38100,38100,38100,38100,0
20230621,110800,0,38100,38100,38100,38100,0
20230621,110700,0,38100,38100,38100,38100,0
20230621,110600,0,38100,38100,38100,38100,0
20230621,110500,0,38100,38100,38100,38100,0
20230621,110400,0,38100,38100,38100,38100,0
20230621,110300,0,38100,38100,38100,38100,0
20230621,110200,0,38100,38100,38100,38100,0
20230621,110100,0,38100,38100,38100,38100,0
20230621,110000,0,38100,38100,38100,38100,0
20230621,105900,0,38100,38100,38100,38100,0
20230621,105800,0,38100,38100,38100,38100,0
20230621,105700,0,38100,38100,38100,38100,0
20230621,105600,0,38100,38100,38100,38100,0
20230621,105500,0,38100,38100,38100,38100,0
20230621,105400,0,38100,38100,38100,38100,0
20230621,105300,0,38100,38100,38100,38100,0
20230621,105200,0,38100,38100,38100,38100,0
20230621,105100,0,38100,38100,38100,38100,0
20230621,105000,0,38100,38100,38100,38100,0
20230621,104900,0,38100,38100,38100,38100,0
20230621,104800,0,38100,38100,38100,38100,0
20230621,104700,0,38100,38100,38100,38100,0
20230621,104600,0,38100,38100,38100,38100,0
20230621,104500,0,38100,38100,38100,38100,0
20230621,104400,0,38100,38100,38100,38100,0
20230621,104300,0,38100,38100,38100,38100,0
20230621,104200,0,38100,38100,38100,38100,0
20230621,104100,0,38100,38100,38100,38100,0
20230621,104000,0,38100,38100,38100,38100,0
20230621,103900,0,38100,38100,38100,38100,0
20230621,103800,0,38100,38100,38100,38100,0
20230621,103700,0,38100,38100,38100,38100,0
20230621,103600,0,38100,38100,38100,38100,0
20230621,103500,0,38100,38100,38100,38100,0
20230621,103400,0,38100,38100,38100,38100,0
20230621,103300,0,38100,38100,38100,38100,0
20230621,103200,0,38100,38100,38100,38100,0
20230621,103100,0,38100,38100,38100,38100,0
20230621,103000,0,38100,38100,38100,38100,0
20230621,102900,0,38100,38100,38100,38100,0
20230621,102800,0,38100,38100,38100,38100,0
20230621,102700,0,38100,38100,38100,38100,0
20230621,102600,0,38100,38100,38100,38100,0
20230621,102500,0,38100,38100,38100,38100,0
20230621,102400,0,38100,38100,38100,38100,0
20230621,102300,0,38100,38100,38100,38100,0
20230621,102200,0,38100,38100,38100,38100,0
20230621,102100,0,38100,38100,38100,38100,0
20230621,102000,0,38100,38100,38100,38100,0
20230621,101900,0,38100,38100,38100,38100,0
20230621,101800,0,38100,38100,38100,38100,0
20230621,101700,0,38100,38100,38100,38100,0
20230621,101600,0,38100,38100,38100,38100,0
20230621,101500,0,38100,38100,38100,38100,0
20230621,101400,0,38100,38100,38100,38100,0
20230621,101300,0,38100,38100,38100,38100,0
20230621,101200,0,38100,38100,38100,38100,0
20230621,101100,0,38100,38100,38100,38100,0
20230621,101000,0,38100,38100,38100,38100,0
20230621,100900,0,38100,38100,38100,38100,0
20230621,100800,0,38100,38100,38100,38100,0
20230621,100700,0,38100,38100,38100,38100,0
20230621,100600,0,38100,38100,38100,38100,0
20230621,100500,0,38100,38100,38100,38100,0
20230621,100400,0,38100,38100,38100,38100,0
20230621,100300,0,38100,38100,38100,38100,0
20230621,100200,0,38100,38100,38100,38100,0
20230621,100100,0,38100,38100,38100,38100,0
20230621,100000,0,38100,38100,38100,38100,0
20230621,095900,0,38100,38100,38100,38100,0
20230621,095800,0,38100,38100,38100,38100,0
20230621,095700,0,38100,38100,38100,38100,0
20230621,095600,0,38100,38100,38100,38100,0
20230621,095500,0,38100,38100,38100,38100,0
20230621,095400,0,38100,38100,38100,38100,0
20230621,095300,0,38100,38100,38100,38100,0
20230621,095200,0,38100,38100,38100,38100,0
20230621,095100,0,38100,38100,38100,38100,0
20230621,095000,0,38100,38100,38100,38100,0
20230621,094900,0,38100,38100,38100,38100,0
20230621,094800,0,38100,38100,38100,38100,0
20230621,094700,0,38100,38100,38100,38100,0
20230621,094600,0,38100,38100,38100,38100,0
20230621,094500,0,38100,38100,38100,38100,0
20230621,094400,0,38100,38100,38100,38100,0
20230621,094300,0,38100,38100,38100,38100,0
20230621,094200,0,38100,38100,38100,38100,0
20230621,094100,0,38100,38100,38100,38100,0
20230621,094000,0,38100,38100,38100,38100,0
20230621,093900,0,38100,38100,38100,38100,0
20230621,093800,0,38100,38100,38100,38100,0
20230621,093700,0,38100,38100,38100,38100,0
20230621,093600,0,38100,38100,38100,38100,0
20230621,093500,0,38100,38100,38100,38100,0
20230621,093400,0,38100,38100,38100,38100,0
20230621,093300,0,38100,38100,38100,38100,0
20230621,093200,0,38100,38100,38100,38100,0
20230621,093100,0,38100,38100,38100,38100,0
20230621,093000,0,38100,38100,38100,38100,0
20230621,092900,0,38100,38100,38100,38100,0
20230621,092800,0,38100,38100,38100,38100,0
20230621,092700,0,38100,38100,38100,38100,0
20230621,092600,0,38100,38100,38100,38100,0
20230621,092500,0,38100,38100,38100,38100,0
20230621,092400,0,38100,38100,38100,38100,0
20230621,092300,0,38100,38100,38100,38100,0
20230621,092200,0,38100,38100,38100,38100,0
20230621,092100,0,38100,38100,38100,38100,0
20230621,092000,0,38100,38100,38100,38100,0
20230621,091900,0,38100,38100,38100,38100,0
20230621,091800,0,38100,38100,38100,38100,0
20230621,091700,0,38100,38100,38100,38100,0
20230621,091600,0,38100,38100,38100,38100,0
20230621,091500,0,38100,38100,38100,38100,0
20230621,091400,0,38100,38100,38100,38100,0
20230621,091300,0,38100,38100,38100,38100,0
20230621,091200,0,38100,38100,38100,38100,0
20230621,091100,0,38100,38100,38100,38100,0
20230621,091000,0,38100,38100,38100,38100,0
20230621,090900,0,38100,38100,38100,38100,0
20230621,090800,0,38100,38100,38100,38100,0
20230621,090700,0,38100,38100,38100,38100,0
20230621,090600,0,38100,38100,38100,38100,0
20230621,090500,0,38100,38100,38100,38100,0
20230621,090400,0,38100,38100,38100,38100,0
20230621,090300,0,38100,38100,38100,38100,0
20230621,090200,0,38100,38100,38100,38100,0
20230621,090100,0,38100,38100,38100,38100,0
20230621,090000,0,38100,38100,38100,38100,0