KissMeData/076340/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,210300,6370,6370,6370,6370,6370,1
20230620,210200,6370,6370,6370,6370,6370,0
20230620,210100,6370,6370,6370,6370,6370,0
20230620,210000,6370,6370,6370,6370,6370,0
20230620,205900,6370,6370,6370,6370,6370,0
20230620,205800,6370,6370,6370,6370,6370,0
20230620,205700,6370,6370,6370,6370,6370,0
20230620,205600,6370,6370,6370,6370,6370,0
20230620,205500,6370,6370,6370,6370,6370,0
20230620,205400,6370,6370,6370,6370,6370,0
20230620,205300,6370,6370,6370,6370,6370,0
20230620,205200,6370,6370,6370,6370,6370,0
20230620,205100,6370,6370,6370,6370,6370,0
20230620,205000,6370,6370,6370,6370,6370,0
20230620,204900,6370,6370,6370,6370,6370,0
20230620,204800,6370,6370,6370,6370,6370,0
20230620,204700,6370,6370,6370,6370,6370,0
20230620,204600,6370,6370,6370,6370,6370,0
20230620,204500,6370,6370,6370,6370,6370,0
20230620,204400,6370,6370,6370,6370,6370,0
20230620,204300,6370,6370,6370,6370,6370,0
20230620,204200,6370,6370,6370,6370,6370,0
20230620,204100,6370,6370,6370,6370,6370,0
20230620,204000,6370,6370,6370,6370,6370,0
20230620,203900,6370,6370,6370,6370,6370,0
20230620,203800,6370,6370,6370,6370,6370,0
20230620,203700,6370,6370,6370,6370,6370,0
20230620,203600,6370,6370,6370,6370,6370,0
20230620,203500,6370,6370,6370,6370,6370,0
20230620,203400,6370,6370,6370,6370,6370,0
20230620,203300,6370,6370,6370,6370,6370,1
20230620,203200,6370,6370,6370,6370,6370,0
20230620,203100,6370,6370,6370,6370,6370,0
20230620,203000,6370,6370,6370,6370,6370,0
20230620,202900,6370,6370,6370,6370,6370,0
20230620,202800,6370,6370,6370,6370,6370,0
20230620,202700,6370,6370,6370,6370,6370,0
20230620,202600,6370,6370,6370,6370,6370,0
20230620,202500,6370,6370,6370,6370,6370,0
20230620,202400,6370,6370,6370,6370,6370,0
20230620,202300,6370,6370,6370,6370,6370,0
20230620,202200,6370,6370,6370,6370,6370,0
20230620,202100,6370,6370,6370,6370,6370,0
20230620,202000,6370,6370,6370,6370,6370,0
20230620,201900,6370,6370,6370,6370,6370,0
20230620,201800,6370,6370,6370,6370,6370,0
20230620,201700,6370,6370,6370,6370,6370,0
20230620,201600,6370,6370,6370,6370,6370,0
20230620,201500,6370,6370,6370,6370,6370,0
20230620,201400,6370,6370,6370,6370,6370,0
20230620,201300,6370,6370,6370,6370,6370,0
20230620,201200,6370,6370,6370,6370,6370,0
20230620,201100,6370,6370,6370,6370,6370,0
20230620,201000,6370,6370,6370,6370,6370,0
20230620,200900,6370,6370,6370,6370,6370,0
20230620,200800,6370,6370,6370,6370,6370,0
20230620,200700,6370,6370,6370,6370,6370,0
20230620,200600,6370,6370,6370,6370,6370,0
20230620,200500,6370,6370,6370,6370,6370,0
20230620,200400,6370,6370,6370,6370,6370,0
20230620,200300,6370,6370,6370,6370,6370,1
20230620,200200,6370,6370,6370,6370,6370,0
20230620,200100,6370,6370,6370,6370,6370,0
20230620,200000,6370,6370,6370,6370,6370,0
20230620,195900,6370,6370,6370,6370,6370,0
20230620,195800,6370,6370,6370,6370,6370,0
20230620,195700,6370,6370,6370,6370,6370,0
20230620,195600,6370,6370,6370,6370,6370,0
20230620,195500,6370,6370,6370,6370,6370,0
20230620,195400,6370,6370,6370,6370,6370,0
20230620,195300,6370,6370,6370,6370,6370,0
20230620,195200,6370,6370,6370,6370,6370,0
20230620,195100,6370,6370,6370,6370,6370,0
20230620,195000,6370,6370,6370,6370,6370,0
20230620,194900,6370,6370,6370,6370,6370,0
20230620,194800,6370,6370,6370,6370,6370,0
20230620,194700,6370,6370,6370,6370,6370,0
20230620,194600,6370,6370,6370,6370,6370,0
20230620,194500,6370,6370,6370,6370,6370,0
20230620,194400,6370,6370,6370,6370,6370,0
20230620,194300,6370,6370,6370,6370,6370,0
20230620,194200,6370,6370,6370,6370,6370,0
20230620,194100,6370,6370,6370,6370,6370,0
20230620,194000,6370,6370,6370,6370,6370,0
20230620,193900,6370,6370,6370,6370,6370,0
20230620,193800,6370,6370,6370,6370,6370,0
20230620,193700,6370,6370,6370,6370,6370,0
20230620,193600,6370,6370,6370,6370,6370,0
20230620,193500,6370,6370,6370,6370,6370,0
20230620,193400,6370,6370,6370,6370,6370,0
20230620,193300,6370,6370,6370,6370,6370,1
20230620,193200,6370,6370,6370,6370,6370,0
20230620,193100,6370,6370,6370,6370,6370,0
20230620,193000,6370,6370,6370,6370,6370,0
20230620,192900,6370,6370,6370,6370,6370,0
20230620,192800,6370,6370,6370,6370,6370,0
20230620,192700,6370,6370,6370,6370,6370,0
20230620,192600,6370,6370,6370,6370,6370,0
20230620,192500,6370,6370,6370,6370,6370,0
20230620,192400,6370,6370,6370,6370,6370,0
20230620,192300,6370,6370,6370,6370,6370,0
20230620,192200,6370,6370,6370,6370,6370,0
20230620,192100,6370,6370,6370,6370,6370,0
20230620,192000,6370,6370,6370,6370,6370,0
20230620,191900,6370,6370,6370,6370,6370,0
20230620,191800,6370,6370,6370,6370,6370,0
20230620,191700,6370,6370,6370,6370,6370,0
20230620,191600,6370,6370,6370,6370,6370,0
20230620,191500,6370,6370,6370,6370,6370,0
20230620,191400,6370,6370,6370,6370,6370,0
20230620,191300,6370,6370,6370,6370,6370,0
20230620,191200,6370,6370,6370,6370,6370,0
20230620,191100,6370,6370,6370,6370,6370,0
20230620,191000,6370,6370,6370,6370,6370,0
20230620,190900,6370,6370,6370,6370,6370,0
20230620,190800,6370,6370,6370,6370,6370,0
20230620,190700,6370,6370,6370,6370,6370,0
20230620,190600,6370,6370,6370,6370,6370,0
20230620,190500,6370,6370,6370,6370,6370,0
20230620,190400,6370,6370,6370,6370,6370,0
20230620,190300,6370,6370,6370,6370,6370,1
20230620,190200,6370,6370,6370,6370,6370,0
20230620,190100,6370,6370,6370,6370,6370,0
20230620,190000,6370,6370,6370,6370,6370,0
20230620,185900,6370,6370,6370,6370,6370,0
20230620,185800,6370,6370,6370,6370,6370,0
20230620,185700,6370,6370,6370,6370,6370,0
20230620,185600,6370,6370,6370,6370,6370,0
20230620,185500,6370,6370,6370,6370,6370,0
20230620,185400,6370,6370,6370,6370,6370,0
20230620,185300,6370,6370,6370,6370,6370,0
20230620,185200,6370,6370,6370,6370,6370,0
20230620,185100,6370,6370,6370,6370,6370,0
20230620,185000,6370,6370,6370,6370,6370,0
20230620,184900,6370,6370,6370,6370,6370,0
20230620,184800,6370,6370,6370,6370,6370,0
20230620,184700,6370,6370,6370,6370,6370,0
20230620,184600,6370,6370,6370,6370,6370,0
20230620,184500,6370,6370,6370,6370,6370,0
20230620,184400,6370,6370,6370,6370,6370,0
20230620,184300,6370,6370,6370,6370,6370,0
20230620,184200,6370,6370,6370,6370,6370,0
20230620,184100,6370,6370,6370,6370,6370,0
20230620,184000,6370,6370,6370,6370,6370,0
20230620,183900,6370,6370,6370,6370,6370,0
20230620,183800,6370,6370,6370,6370,6370,0
20230620,183700,6370,6370,6370,6370,6370,0
20230620,183600,6370,6370,6370,6370,6370,0
20230620,183500,6370,6370,6370,6370,6370,0
20230620,183400,6370,6370,6370,6370,6370,0
20230620,183300,6370,6370,6370,6370,6370,1
20230620,183200,6370,6370,6370,6370,6370,0
20230620,183100,6370,6370,6370,6370,6370,0
20230620,183000,6370,6370,6370,6370,6370,0
20230620,182900,6370,6370,6370,6370,6370,0
20230620,182800,6370,6370,6370,6370,6370,0
20230620,182700,6370,6370,6370,6370,6370,0
20230620,182600,6370,6370,6370,6370,6370,0
20230620,182500,6370,6370,6370,6370,6370,0
20230620,182400,6370,6370,6370,6370,6370,0
20230620,182300,6370,6370,6370,6370,6370,0
20230620,182200,6370,6370,6370,6370,6370,0
20230620,182100,6370,6370,6370,6370,6370,0
20230620,182000,6370,6370,6370,6370,6370,0
20230620,181900,6370,6370,6370,6370,6370,0
20230620,181800,6370,6370,6370,6370,6370,0
20230620,181700,6370,6370,6370,6370,6370,0
20230620,181600,6370,6370,6370,6370,6370,0
20230620,181500,6370,6370,6370,6370,6370,0
20230620,181400,6370,6370,6370,6370,6370,0
20230620,181300,6370,6370,6370,6370,6370,0
20230620,181200,6370,6370,6370,6370,6370,0
20230620,181100,6370,6370,6370,6370,6370,0
20230620,181000,6370,6370,6370,6370,6370,0
20230620,180900,6370,6370,6370,6370,6370,0
20230620,180800,6370,6370,6370,6370,6370,0
20230620,180700,6370,6370,6370,6370,6370,0
20230620,180600,6370,6370,6370,6370,6370,0
20230620,180500,6370,6370,6370,6370,6370,0
20230620,180400,6370,6370,6370,6370,6370,0
20230620,180300,6370,6370,6370,6370,6370,1
20230620,180200,6370,6370,6370,6370,6370,0
20230620,180100,6370,6370,6370,6370,6370,0
20230620,180000,6370,6370,6370,6370,6370,0
20230620,175900,6370,6370,6370,6370,6370,0
20230620,175800,6370,6370,6370,6370,6370,0
20230620,175700,6370,6370,6370,6370,6370,0
20230620,175600,6370,6370,6370,6370,6370,0
20230620,175500,6370,6370,6370,6370,6370,0
20230620,175400,6370,6370,6370,6370,6370,0
20230620,175300,6370,6370,6370,6370,6370,0
20230620,175200,6370,6370,6370,6370,6370,0
20230620,175100,6370,6370,6370,6370,6370,0
20230620,175000,6370,6370,6370,6370,6370,0
20230620,174900,6370,6370,6370,6370,6370,0
20230620,174800,6370,6370,6370,6370,6370,0
20230620,174700,6370,6370,6370,6370,6370,0
20230620,174600,6370,6370,6370,6370,6370,0
20230620,174500,6370,6370,6370,6370,6370,0
20230620,174400,6370,6370,6370,6370,6370,0
20230620,174300,6370,6370,6370,6370,6370,0
20230620,174200,6370,6370,6370,6370,6370,0
20230620,174100,6370,6370,6370,6370,6370,0
20230620,174000,6370,6370,6370,6370,6370,0
20230620,173900,6370,6370,6370,6370,6370,0
20230620,173800,6370,6370,6370,6370,6370,0
20230620,173700,6370,6370,6370,6370,6370,0
20230620,173600,6370,6370,6370,6370,6370,0
20230620,173500,6370,6370,6370,6370,6370,0
20230620,173400,6370,6370,6370,6370,6370,0
20230620,173300,6370,6370,6370,6370,6370,1
20230620,173200,6370,6370,6370,6370,6370,0
20230620,173100,6370,6370,6370,6370,6370,0
20230620,173000,6370,6370,6370,6370,6370,0
20230620,172900,6370,6370,6370,6370,6370,0
20230620,172800,6370,6370,6370,6370,6370,0
20230620,172700,6370,6370,6370,6370,6370,0
20230620,172600,6370,6370,6370,6370,6370,0
20230620,172500,6370,6370,6370,6370,6370,0
20230620,172400,6370,6370,6370,6370,6370,0
20230620,172300,6370,6370,6370,6370,6370,0
20230620,172200,6370,6370,6370,6370,6370,0
20230620,172100,6370,6370,6370,6370,6370,0
20230620,172000,6370,6370,6370,6370,6370,0
20230620,171900,6370,6370,6370,6370,6370,0
20230620,171800,6370,6370,6370,6370,6370,0
20230620,171700,6370,6370,6370,6370,6370,0
20230620,171600,6370,6370,6370,6370,6370,0
20230620,171500,6370,6370,6370,6370,6370,0
20230620,171400,6370,6370,6370,6370,6370,0
20230620,171300,6370,6370,6370,6370,6370,0
20230620,171200,6370,6370,6370,6370,6370,0
20230620,171100,6370,6370,6370,6370,6370,0
20230620,171000,6370,6370,6370,6370,6370,0
20230620,170900,6370,6370,6370,6370,6370,0
20230620,170800,6370,6370,6370,6370,6370,0
20230620,170700,6370,6370,6370,6370,6370,0
20230620,170600,6370,6370,6370,6370,6370,0
20230620,170500,6370,6370,6370,6370,6370,0
20230620,170400,6370,6370,6370,6370,6370,0
20230620,170300,6370,6370,6370,6370,6370,1
20230620,170200,6370,6370,6370,6370,6370,0
20230620,170100,6370,6370,6370,6370,6370,0
20230620,170000,6370,6370,6370,6370,6370,0
20230620,165900,6370,6370,6370,6370,6370,0
20230620,165800,6370,6370,6370,6370,6370,0
20230620,165700,6370,6370,6370,6370,6370,0
20230620,165600,6370,6370,6370,6370,6370,0
20230620,165500,6370,6370,6370,6370,6370,0
20230620,165400,6370,6370,6370,6370,6370,0
20230620,165300,6370,6370,6370,6370,6370,0
20230620,165200,6370,6370,6370,6370,6370,0
20230620,165100,6370,6370,6370,6370,6370,0
20230620,165000,6370,6370,6370,6370,6370,0
20230620,164900,6370,6370,6370,6370,6370,0
20230620,164800,6370,6370,6370,6370,6370,0
20230620,164700,6370,6370,6370,6370,6370,0
20230620,164600,6370,6370,6370,6370,6370,0
20230620,164500,6370,6370,6370,6370,6370,0
20230620,164400,6370,6370,6370,6370,6370,0
20230620,164300,6370,6370,6370,6370,6370,0
20230620,164200,6370,6370,6370,6370,6370,0
20230620,164100,6370,6370,6370,6370,6370,0
20230620,164000,6370,6370,6370,6370,6370,0
20230620,163900,6370,6370,6370,6370,6370,0
20230620,163800,6370,6370,6370,6370,6370,0
20230620,163700,6370,6370,6370,6370,6370,0
20230620,163600,6370,6370,6370,6370,6370,0
20230620,163500,6370,6370,6370,6370,6370,0
20230620,163400,6370,6370,6370,6370,6370,0
20230620,163300,6370,6370,6370,6370,6370,1
20230620,163200,6370,6370,6370,6370,6370,0
20230620,163100,6370,6370,6370,6370,6370,0
20230620,163000,6370,6370,6370,6370,6370,0
20230620,162900,6370,6370,6370,6370,6370,0
20230620,162800,6370,6370,6370,6370,6370,0
20230620,162700,6370,6370,6370,6370,6370,0
20230620,162600,6370,6370,6370,6370,6370,0
20230620,162500,6370,6370,6370,6370,6370,0
20230620,162400,6370,6370,6370,6370,6370,0
20230620,162300,6370,6370,6370,6370,6370,0
20230620,162200,6370,6370,6370,6370,6370,0
20230620,162100,6370,6370,6370,6370,6370,0
20230620,162000,6370,6370,6370,6370,6370,0
20230620,161900,6370,6370,6370,6370,6370,0
20230620,161800,6370,6370,6370,6370,6370,0
20230620,161700,6370,6370,6370,6370,6370,0
20230620,161600,6370,6370,6370,6370,6370,0
20230620,161500,6370,6370,6370,6370,6370,0
20230620,161400,6370,6370,6370,6370,6370,0
20230620,161300,6370,6370,6370,6370,6370,0
20230620,161200,6370,6370,6370,6370,6370,0
20230620,161100,6370,6370,6370,6370,6370,0
20230620,161000,6370,6370,6370,6370,6370,0
20230620,160900,6370,6370,6370,6370,6370,0
20230620,160800,6370,6370,6370,6370,6370,0
20230620,160700,6370,6370,6370,6370,6370,0
20230620,160600,6370,6370,6370,6370,6370,0
20230620,160500,6370,6370,6370,6370,6370,0
20230620,160400,6370,6370,6370,6370,6370,0
20230620,160300,6370,6370,6370,6370,6370,1
20230620,160200,6370,6370,6370,6370,6370,0
20230620,160100,6370,6370,6370,6370,6370,0
20230620,160000,6370,6370,6370,6370,6370,0
20230620,155900,6370,6370,6370,6370,6370,0
20230620,155800,6370,6370,6370,6370,6370,0
20230620,155700,6370,6370,6370,6370,6370,0
20230620,155600,6370,6370,6370,6370,6370,0
20230620,155500,6370,6370,6370,6370,6370,0
20230620,155400,6370,6370,6370,6370,6370,0
20230620,155300,6370,6370,6370,6370,6370,0
20230620,155200,6370,6370,6370,6370,6370,0
20230620,155100,6370,6370,6370,6370,6370,0
20230620,155000,6370,6370,6370,6370,6370,0
20230620,154900,6370,6370,6370,6370,6370,0
20230620,154800,6370,6370,6370,6370,6370,0
20230620,154700,6370,6370,6370,6370,6370,0
20230620,154600,6370,6370,6370,6370,6370,0
20230620,154500,6370,6370,6370,6370,6370,0
20230620,154400,6370,6370,6370,6370,6370,0
20230620,154300,6370,6370,6370,6370,6370,0
20230620,154200,6370,6370,6370,6370,6370,0
20230620,154100,6370,6370,6370,6370,6370,0
20230620,154000,6370,6370,6370,6370,6370,0
20230620,153900,6370,6370,6370,6370,6370,0
20230620,153800,6370,6370,6370,6370,6370,0
20230620,153700,6370,6370,6370,6370,6370,0
20230620,153600,6370,6370,6370,6370,6370,0
20230620,153500,6370,6370,6370,6370,6370,0
20230620,153400,6370,6370,6370,6370,6370,0
20230620,153300,6370,6370,6370,6370,6370,1
20230620,153200,6370,6370,6370,6370,6370,0
20230620,153100,6370,6370,6370,6370,6370,0
20230620,153000,6370,6370,6370,6370,6370,0
20230620,152900,6370,6370,6370,6370,6370,0
20230620,152800,6370,6370,6370,6370,6370,0
20230620,152700,6370,6370,6370,6370,6370,0
20230620,152600,6370,6370,6370,6370,6370,0
20230620,152500,6370,6370,6370,6370,6370,0
20230620,152400,6370,6370,6370,6370,6370,0
20230620,152300,6370,6370,6370,6370,6370,0
20230620,152200,6370,6370,6370,6370,6370,0
20230620,152100,6370,6370,6370,6370,6370,0
20230620,152000,6370,6370,6370,6370,6370,0
20230620,151900,6370,6370,6370,6370,6370,0
20230620,151800,6370,6370,6370,6370,6370,0
20230620,151700,6370,6370,6370,6370,6370,0
20230620,151600,6370,6370,6370,6370,6370,0
20230620,151500,6370,6370,6370,6370,6370,0
20230620,151400,6370,6370,6370,6370,6370,0
20230620,151300,6370,6370,6370,6370,6370,0
20230620,151200,6370,6370,6370,6370,6370,0
20230620,151100,6370,6370,6370,6370,6370,0
20230620,151000,6370,6370,6370,6370,6370,0
20230620,150900,6370,6370,6370,6370,6370,0
20230620,150800,6370,6370,6370,6370,6370,0
20230620,150700,6370,6370,6370,6370,6370,0
20230620,150600,6370,6370,6370,6370,6370,0
20230620,150500,6370,6370,6370,6370,6370,0
20230620,150400,6370,6370,6370,6370,6370,0
20230620,150300,6370,6370,6370,6370,6370,0
20230620,150200,6370,6370,6370,6370,6370,0
20230620,150100,6370,6370,6370,6370,6370,0
20230620,150000,6370,6370,6370,6370,6370,0
20230620,145900,6370,6370,6370,6370,6370,0
20230620,145800,6370,6370,6370,6370,6370,0
20230620,145700,6370,6370,6370,6370,6370,0
20230620,145600,6370,6370,6370,6370,6370,0
20230620,145500,6370,6370,6370,6370,6370,0
20230620,145400,6370,6370,6370,6370,6370,0
20230620,145300,6370,6370,6370,6370,6370,1
20230620,145200,0,6380,6380,6380,6380,0
20230620,145100,0,6380,6380,6380,6380,0
20230620,145000,0,6380,6380,6380,6380,0
20230620,144900,0,6380,6380,6380,6380,0
20230620,144800,0,6380,6380,6380,6380,0
20230620,144700,0,6380,6380,6380,6380,0
20230620,144600,0,6380,6380,6380,6380,0
20230620,144500,0,6380,6380,6380,6380,0
20230620,144400,0,6380,6380,6380,6380,0
20230620,144300,0,6380,6380,6380,6380,0
20230620,144200,0,6380,6380,6380,6380,0
20230620,144100,0,6380,6380,6380,6380,0
20230620,144000,0,6380,6380,6380,6380,0
20230620,143900,0,6380,6380,6380,6380,0
20230620,143800,0,6380,6380,6380,6380,0
20230620,143700,0,6380,6380,6380,6380,0
20230620,143600,0,6380,6380,6380,6380,0
20230620,143500,0,6380,6380,6380,6380,0
20230620,143400,0,6380,6380,6380,6380,0
20230620,143300,0,6380,6380,6380,6380,0
20230620,143200,0,6380,6380,6380,6380,0
20230620,143100,0,6380,6380,6380,6380,0
20230620,143000,0,6380,6380,6380,6380,0
20230620,142900,0,6380,6380,6380,6380,0
20230620,142800,0,6380,6380,6380,6380,0
20230620,142700,0,6380,6380,6380,6380,0
20230620,142600,0,6380,6380,6380,6380,0
20230620,142500,0,6380,6380,6380,6380,0
20230620,142400,0,6380,6380,6380,6380,0
20230620,142300,0,6380,6380,6380,6380,0
20230620,142200,0,6380,6380,6380,6380,0
20230620,142100,0,6380,6380,6380,6380,0
20230620,142000,0,6380,6380,6380,6380,0
20230620,141900,0,6380,6380,6380,6380,0
20230620,141800,0,6380,6380,6380,6380,0
20230620,141700,0,6380,6380,6380,6380,0
20230620,141600,0,6380,6380,6380,6380,0
20230620,141500,0,6380,6380,6380,6380,0
20230620,141400,0,6380,6380,6380,6380,0
20230620,141300,0,6380,6380,6380,6380,0
20230620,141200,0,6380,6380,6380,6380,0
20230620,141100,0,6380,6380,6380,6380,0
20230620,141000,0,6380,6380,6380,6380,0
20230620,140900,0,6380,6380,6380,6380,0
20230620,140800,0,6380,6380,6380,6380,0
20230620,140700,0,6380,6380,6380,6380,0
20230620,140600,0,6380,6380,6380,6380,0
20230620,140500,0,6380,6380,6380,6380,0
20230620,140400,0,6380,6380,6380,6380,0
20230620,140300,0,6380,6380,6380,6380,0
20230620,140200,0,6380,6380,6380,6380,0
20230620,140100,0,6380,6380,6380,6380,0
20230620,140000,0,6380,6380,6380,6380,0
20230620,135900,0,6380,6380,6380,6380,0
20230620,135800,0,6380,6380,6380,6380,0
20230620,135700,0,6380,6380,6380,6380,0
20230620,135600,0,6380,6380,6380,6380,0
20230620,135500,0,6380,6380,6380,6380,0
20230620,135400,0,6380,6380,6380,6380,0
20230620,135300,0,6380,6380,6380,6380,0
20230620,135200,0,6380,6380,6380,6380,0
20230620,135100,0,6380,6380,6380,6380,0
20230620,135000,0,6380,6380,6380,6380,0
20230620,134900,0,6380,6380,6380,6380,0
20230620,134800,0,6380,6380,6380,6380,0
20230620,134700,0,6380,6380,6380,6380,0
20230620,134600,0,6380,6380,6380,6380,0
20230620,134500,0,6380,6380,6380,6380,0
20230620,134400,0,6380,6380,6380,6380,0
20230620,134300,0,6380,6380,6380,6380,0
20230620,134200,0,6380,6380,6380,6380,0
20230620,134100,0,6380,6380,6380,6380,0
20230620,134000,0,6380,6380,6380,6380,0
20230620,133900,0,6380,6380,6380,6380,0
20230620,133800,0,6380,6380,6380,6380,0
20230620,133700,0,6380,6380,6380,6380,0
20230620,133600,0,6380,6380,6380,6380,0
20230620,133500,0,6380,6380,6380,6380,0
20230620,133400,0,6380,6380,6380,6380,0
20230620,133300,0,6380,6380,6380,6380,0
20230620,133200,0,6380,6380,6380,6380,0
20230620,133100,0,6380,6380,6380,6380,0
20230620,133000,0,6380,6380,6380,6380,0
20230620,132900,0,6380,6380,6380,6380,0
20230620,132800,0,6380,6380,6380,6380,0
20230620,132700,0,6380,6380,6380,6380,0
20230620,132600,0,6380,6380,6380,6380,0
20230620,132500,0,6380,6380,6380,6380,0
20230620,132400,0,6380,6380,6380,6380,0
20230620,132300,0,6380,6380,6380,6380,0
20230620,132200,0,6380,6380,6380,6380,0
20230620,132100,0,6380,6380,6380,6380,0
20230620,132000,0,6380,6380,6380,6380,0
20230620,131900,0,6380,6380,6380,6380,0
20230620,131800,0,6380,6380,6380,6380,0
20230620,131700,0,6380,6380,6380,6380,0
20230620,131600,0,6380,6380,6380,6380,0
20230620,131500,0,6380,6380,6380,6380,0
20230620,131400,0,6380,6380,6380,6380,0
20230620,131300,0,6380,6380,6380,6380,0
20230620,131200,0,6380,6380,6380,6380,0
20230620,131100,0,6380,6380,6380,6380,0
20230620,131000,0,6380,6380,6380,6380,0
20230620,130900,0,6380,6380,6380,6380,0
20230620,130800,0,6380,6380,6380,6380,0
20230620,130700,0,6380,6380,6380,6380,0
20230620,130600,0,6380,6380,6380,6380,0
20230620,130500,0,6380,6380,6380,6380,0
20230620,130400,0,6380,6380,6380,6380,0
20230620,130300,0,6380,6380,6380,6380,0
20230620,130200,0,6380,6380,6380,6380,0
20230620,130100,0,6380,6380,6380,6380,0
20230620,130000,0,6380,6380,6380,6380,0
20230620,125900,0,6380,6380,6380,6380,0
20230620,125800,0,6380,6380,6380,6380,0
20230620,125700,0,6380,6380,6380,6380,0
20230620,125600,0,6380,6380,6380,6380,0
20230620,125500,0,6380,6380,6380,6380,0
20230620,125400,0,6380,6380,6380,6380,0
20230620,125300,0,6380,6380,6380,6380,0
20230620,125200,0,6380,6380,6380,6380,0
20230620,125100,0,6380,6380,6380,6380,0
20230620,125000,0,6380,6380,6380,6380,0
20230620,124900,0,6380,6380,6380,6380,0
20230620,124800,0,6380,6380,6380,6380,0
20230620,124700,0,6380,6380,6380,6380,0
20230620,124600,0,6380,6380,6380,6380,0
20230620,124500,0,6380,6380,6380,6380,0
20230620,124400,0,6380,6380,6380,6380,0
20230620,124300,0,6380,6380,6380,6380,0
20230620,124200,0,6380,6380,6380,6380,0
20230620,124100,0,6380,6380,6380,6380,0
20230620,124000,0,6380,6380,6380,6380,0
20230620,123900,0,6380,6380,6380,6380,0
20230620,123800,0,6380,6380,6380,6380,0
20230620,123700,0,6380,6380,6380,6380,0
20230620,123600,0,6380,6380,6380,6380,0
20230620,123500,0,6380,6380,6380,6380,0
20230620,123400,0,6380,6380,6380,6380,0
20230620,123300,0,6380,6380,6380,6380,0
20230620,123200,0,6380,6380,6380,6380,0
20230620,123100,0,6380,6380,6380,6380,0
20230620,123000,0,6380,6380,6380,6380,0
20230620,122900,0,6380,6380,6380,6380,0
20230620,122800,0,6380,6380,6380,6380,0
20230620,122700,0,6380,6380,6380,6380,0
20230620,122600,0,6380,6380,6380,6380,0
20230620,122500,0,6380,6380,6380,6380,0
20230620,122400,0,6380,6380,6380,6380,0
20230620,122300,0,6380,6380,6380,6380,0
20230620,122200,0,6380,6380,6380,6380,0
20230620,122100,0,6380,6380,6380,6380,0
20230620,122000,0,6380,6380,6380,6380,0
20230620,121900,0,6380,6380,6380,6380,0
20230620,121800,0,6380,6380,6380,6380,0
20230620,121700,0,6380,6380,6380,6380,0
20230620,121600,0,6380,6380,6380,6380,0
20230620,121500,0,6380,6380,6380,6380,0
20230620,121400,0,6380,6380,6380,6380,0
20230620,121300,0,6380,6380,6380,6380,0
20230620,121200,0,6380,6380,6380,6380,0
20230620,121100,0,6380,6380,6380,6380,0
20230620,121000,0,6380,6380,6380,6380,0
20230620,120900,0,6380,6380,6380,6380,0
20230620,120800,0,6380,6380,6380,6380,0
20230620,120700,0,6380,6380,6380,6380,0
20230620,120600,0,6380,6380,6380,6380,0
20230620,120500,0,6380,6380,6380,6380,0
20230620,120400,0,6380,6380,6380,6380,0
20230620,120300,0,6380,6380,6380,6380,0
20230620,120200,0,6380,6380,6380,6380,0
20230620,120100,0,6380,6380,6380,6380,0
20230620,120000,0,6380,6380,6380,6380,0
20230620,115900,0,6380,6380,6380,6380,0
20230620,115800,0,6380,6380,6380,6380,0
20230620,115700,0,6380,6380,6380,6380,0
20230620,115600,0,6380,6380,6380,6380,0
20230620,115500,0,6380,6380,6380,6380,0
20230620,115400,0,6380,6380,6380,6380,0
20230620,115300,0,6380,6380,6380,6380,0
20230620,115200,0,6380,6380,6380,6380,0
20230620,115100,0,6380,6380,6380,6380,0
20230620,115000,0,6380,6380,6380,6380,0
20230620,114900,0,6380,6380,6380,6380,0
20230620,114800,0,6380,6380,6380,6380,0
20230620,114700,0,6380,6380,6380,6380,0
20230620,114600,0,6380,6380,6380,6380,0
20230620,114500,0,6380,6380,6380,6380,0
20230620,114400,0,6380,6380,6380,6380,0
20230620,114300,0,6380,6380,6380,6380,0
20230620,114200,0,6380,6380,6380,6380,0
20230620,114100,0,6380,6380,6380,6380,0
20230620,114000,0,6380,6380,6380,6380,0
20230620,113900,0,6380,6380,6380,6380,0
20230620,113800,0,6380,6380,6380,6380,0
20230620,113700,0,6380,6380,6380,6380,0
20230620,113600,0,6380,6380,6380,6380,0
20230620,113500,0,6380,6380,6380,6380,0
20230620,113400,0,6380,6380,6380,6380,0
20230620,113300,0,6380,6380,6380,6380,0
20230620,113200,0,6380,6380,6380,6380,0
20230620,113100,0,6380,6380,6380,6380,0
20230620,113000,0,6380,6380,6380,6380,0
20230620,112900,0,6380,6380,6380,6380,0
20230620,112800,0,6380,6380,6380,6380,0
20230620,112700,0,6380,6380,6380,6380,0
20230620,112600,0,6380,6380,6380,6380,0
20230620,112500,0,6380,6380,6380,6380,0
20230620,112400,0,6380,6380,6380,6380,0
20230620,112300,0,6380,6380,6380,6380,0
20230620,112200,0,6380,6380,6380,6380,0
20230620,112100,0,6380,6380,6380,6380,0
20230620,112000,0,6380,6380,6380,6380,0
20230620,111900,0,6380,6380,6380,6380,0
20230620,111800,0,6380,6380,6380,6380,0
20230620,111700,0,6380,6380,6380,6380,0
20230620,111600,0,6380,6380,6380,6380,0
20230620,111500,0,6380,6380,6380,6380,0
20230620,111400,0,6380,6380,6380,6380,0
20230620,111300,0,6380,6380,6380,6380,0
20230620,111200,0,6380,6380,6380,6380,0
20230620,111100,0,6380,6380,6380,6380,0
20230620,111000,0,6380,6380,6380,6380,0
20230620,110900,0,6380,6380,6380,6380,0
20230620,110800,0,6380,6380,6380,6380,0
20230620,110700,0,6380,6380,6380,6380,0
20230620,110600,0,6380,6380,6380,6380,0
20230620,110500,0,6380,6380,6380,6380,0
20230620,110400,0,6380,6380,6380,6380,0
20230620,110300,0,6380,6380,6380,6380,0
20230620,110200,0,6380,6380,6380,6380,0
20230620,110100,0,6380,6380,6380,6380,0
20230620,110000,0,6380,6380,6380,6380,0
20230620,105900,0,6380,6380,6380,6380,0
20230620,105800,0,6380,6380,6380,6380,0
20230620,105700,0,6380,6380,6380,6380,0
20230620,105600,0,6380,6380,6380,6380,0
20230620,105500,0,6380,6380,6380,6380,0
20230620,105400,0,6380,6380,6380,6380,0
20230620,105300,0,6380,6380,6380,6380,0
20230620,105200,0,6380,6380,6380,6380,0
20230620,105100,0,6380,6380,6380,6380,0
20230620,105000,0,6380,6380,6380,6380,0
20230620,104900,0,6380,6380,6380,6380,0
20230620,104800,0,6380,6380,6380,6380,0
20230620,104700,0,6380,6380,6380,6380,0
20230620,104600,0,6380,6380,6380,6380,0
20230620,104500,0,6380,6380,6380,6380,0
20230620,104400,0,6380,6380,6380,6380,0
20230620,104300,0,6380,6380,6380,6380,0
20230620,104200,0,6380,6380,6380,6380,0
20230620,104100,0,6380,6380,6380,6380,0
20230620,104000,0,6380,6380,6380,6380,0
20230620,103900,0,6380,6380,6380,6380,0
20230620,103800,0,6380,6380,6380,6380,0
20230620,103700,0,6380,6380,6380,6380,0
20230620,103600,0,6380,6380,6380,6380,0
20230620,103500,0,6380,6380,6380,6380,0
20230620,103400,0,6380,6380,6380,6380,0
20230620,103300,0,6380,6380,6380,6380,0
20230620,103200,0,6380,6380,6380,6380,0
20230620,103100,0,6380,6380,6380,6380,0
20230620,103000,0,6380,6380,6380,6380,0
20230620,102900,0,6380,6380,6380,6380,0
20230620,102800,0,6380,6380,6380,6380,0
20230620,102700,0,6380,6380,6380,6380,0
20230620,102600,0,6380,6380,6380,6380,0
20230620,102500,0,6380,6380,6380,6380,0
20230620,102400,0,6380,6380,6380,6380,0
20230620,102300,0,6380,6380,6380,6380,0
20230620,102200,0,6380,6380,6380,6380,0
20230620,102100,0,6380,6380,6380,6380,0
20230620,102000,0,6380,6380,6380,6380,0
20230620,101900,0,6380,6380,6380,6380,0
20230620,101800,0,6380,6380,6380,6380,0
20230620,101700,0,6380,6380,6380,6380,0
20230620,101600,0,6380,6380,6380,6380,0
20230620,101500,0,6380,6380,6380,6380,0
20230620,101400,0,6380,6380,6380,6380,0
20230620,101300,0,6380,6380,6380,6380,0
20230620,101200,0,6380,6380,6380,6380,0
20230620,101100,0,6380,6380,6380,6380,0
20230620,101000,0,6380,6380,6380,6380,0
20230620,100900,0,6380,6380,6380,6380,0
20230620,100800,0,6380,6380,6380,6380,0
20230620,100700,0,6380,6380,6380,6380,0
20230620,100600,0,6380,6380,6380,6380,0
20230620,100500,0,6380,6380,6380,6380,0
20230620,100400,0,6380,6380,6380,6380,0
20230620,100300,0,6380,6380,6380,6380,0
20230620,100200,0,6380,6380,6380,6380,0
20230620,100100,0,6380,6380,6380,6380,0
20230620,100000,0,6380,6380,6380,6380,0
20230620,095900,0,6380,6380,6380,6380,0
20230620,095800,0,6380,6380,6380,6380,0
20230620,095700,0,6380,6380,6380,6380,0
20230620,095600,0,6380,6380,6380,6380,0
20230620,095500,0,6380,6380,6380,6380,0
20230620,095400,0,6380,6380,6380,6380,0
20230620,095300,0,6380,6380,6380,6380,0
20230620,095200,0,6380,6380,6380,6380,0
20230620,095100,0,6380,6380,6380,6380,0
20230620,095000,0,6380,6380,6380,6380,0
20230620,094900,0,6380,6380,6380,6380,0
20230620,094800,0,6380,6380,6380,6380,0
20230620,094700,0,6380,6380,6380,6380,0
20230620,094600,0,6380,6380,6380,6380,0
20230620,094500,0,6380,6380,6380,6380,0
20230620,094400,0,6380,6380,6380,6380,0
20230620,094300,0,6380,6380,6380,6380,0
20230620,094200,0,6380,6380,6380,6380,0
20230620,094100,0,6380,6380,6380,6380,0
20230620,094000,0,6380,6380,6380,6380,0
20230620,093900,0,6380,6380,6380,6380,0
20230620,093800,0,6380,6380,6380,6380,0
20230620,093700,0,6380,6380,6380,6380,0
20230620,093600,0,6380,6380,6380,6380,0
20230620,093500,0,6380,6380,6380,6380,0
20230620,093400,0,6380,6380,6380,6380,0
20230620,093300,0,6380,6380,6380,6380,0
20230620,093200,0,6380,6380,6380,6380,0
20230620,093100,0,6380,6380,6380,6380,0
20230620,093000,0,6380,6380,6380,6380,0
20230620,092900,0,6380,6380,6380,6380,0
20230620,092800,0,6380,6380,6380,6380,0
20230620,092700,0,6380,6380,6380,6380,0
20230620,092600,0,6380,6380,6380,6380,0
20230620,092500,0,6380,6380,6380,6380,0
20230620,092400,0,6380,6380,6380,6380,0
20230620,092300,0,6380,6380,6380,6380,0
20230620,092200,0,6380,6380,6380,6380,0
20230620,092100,0,6380,6380,6380,6380,0
20230620,092000,0,6380,6380,6380,6380,0
20230620,091900,0,6380,6380,6380,6380,0
20230620,091800,0,6380,6380,6380,6380,0
20230620,091700,0,6380,6380,6380,6380,0
20230620,091600,0,6380,6380,6380,6380,0
20230620,091500,0,6380,6380,6380,6380,0
20230620,091400,0,6380,6380,6380,6380,0
20230620,091300,0,6380,6380,6380,6380,0
20230620,091200,0,6380,6380,6380,6380,0
20230620,091100,0,6380,6380,6380,6380,0
20230620,091000,0,6380,6380,6380,6380,0
20230620,090900,0,6380,6380,6380,6380,0
20230620,090800,0,6380,6380,6380,6380,0
20230620,090700,0,6380,6380,6380,6380,0
20230620,090600,0,6380,6380,6380,6380,0
20230620,090500,0,6380,6380,6380,6380,0
20230620,090400,0,6380,6380,6380,6380,0
20230620,090300,0,6380,6380,6380,6380,0
20230620,090200,0,6380,6380,6380,6380,0
20230620,090100,0,6380,6380,6380,6380,0
20230620,090000,0,6380,6380,6380,6380,0