KissMeData/236340/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213800,632990,5990,5600,5990,5600,21
20230601,213700,632990,5990,5990,5990,5990,0
20230601,213600,632990,5990,5990,5990,5990,0
20230601,213500,632990,5990,5990,5990,5990,0
20230601,213400,632990,5990,5990,5990,5990,0
20230601,213300,632990,5990,5990,5990,5990,0
20230601,213200,632990,5990,5990,5990,5990,0
20230601,213100,632990,5990,5990,5990,5990,0
20230601,213000,632990,5990,5990,5990,5990,0
20230601,212900,632990,5990,5990,5990,5990,0
20230601,212800,632990,5990,5990,5990,5990,0
20230601,212700,632990,5990,5990,5990,5990,0
20230601,212600,632990,5990,5990,5990,5990,0
20230601,212500,632990,5990,5990,5990,5990,0
20230601,212400,632990,5990,5990,5990,5990,0
20230601,212300,632990,5990,5990,5990,5990,0
20230601,212200,632990,5990,5990,5990,5990,0
20230601,212100,632990,5990,5990,5990,5990,0
20230601,212000,632990,5990,5990,5990,5990,0
20230601,211900,632990,5990,5990,5990,5990,0
20230601,211800,632990,5990,5990,5990,5990,0
20230601,211700,632990,5990,5990,5990,5990,0
20230601,211600,632990,5990,5990,5990,5990,0
20230601,211500,632990,5990,5990,5990,5990,0
20230601,211400,632990,5990,5990,5990,5990,0
20230601,211300,632990,5990,5990,5990,5990,0
20230601,211200,632990,5990,5990,5990,5990,0
20230601,211100,632990,5990,5990,5990,5990,0
20230601,211000,632990,5990,5990,5990,5990,0
20230601,210900,632990,5990,5990,5990,5990,0
20230601,210800,632990,5990,5600,5990,5600,21
20230601,210700,632990,5990,5990,5990,5990,0
20230601,210600,632990,5990,5990,5990,5990,0
20230601,210500,632990,5990,5990,5990,5990,0
20230601,210400,632990,5990,5990,5990,5990,0
20230601,210300,632990,5990,5990,5990,5990,0
20230601,210200,632990,5990,5990,5990,5990,0
20230601,210100,632990,5990,5990,5990,5990,0
20230601,210000,632990,5990,5990,5990,5990,0
20230601,205900,632990,5990,5990,5990,5990,0
20230601,205800,632990,5990,5990,5990,5990,0
20230601,205700,632990,5990,5990,5990,5990,0
20230601,205600,632990,5990,5990,5990,5990,0
20230601,205500,632990,5990,5990,5990,5990,0
20230601,205400,632990,5990,5990,5990,5990,0
20230601,205300,632990,5990,5990,5990,5990,0
20230601,205200,632990,5990,5990,5990,5990,0
20230601,205100,632990,5990,5990,5990,5990,0
20230601,205000,632990,5990,5990,5990,5990,0
20230601,204900,632990,5990,5990,5990,5990,0
20230601,204800,632990,5990,5990,5990,5990,0
20230601,204700,632990,5990,5990,5990,5990,0
20230601,204600,632990,5990,5990,5990,5990,0
20230601,204500,632990,5990,5990,5990,5990,0
20230601,204400,632990,5990,5990,5990,5990,0
20230601,204300,632990,5990,5990,5990,5990,0
20230601,204200,632990,5990,5990,5990,5990,0
20230601,204100,632990,5990,5990,5990,5990,0
20230601,204000,632990,5990,5990,5990,5990,0
20230601,203900,632990,5990,5990,5990,5990,0
20230601,203800,632990,5990,5600,5990,5600,21
20230601,203700,632990,5990,5990,5990,5990,0
20230601,203600,632990,5990,5990,5990,5990,0
20230601,203500,632990,5990,5990,5990,5990,0
20230601,203400,632990,5990,5990,5990,5990,0
20230601,203300,632990,5990,5990,5990,5990,0
20230601,203200,632990,5990,5990,5990,5990,0
20230601,203100,632990,5990,5990,5990,5990,0
20230601,203000,632990,5990,5990,5990,5990,0
20230601,202900,632990,5990,5990,5990,5990,0
20230601,202800,632990,5990,5990,5990,5990,0
20230601,202700,632990,5990,5990,5990,5990,0
20230601,202600,632990,5990,5990,5990,5990,0
20230601,202500,632990,5990,5990,5990,5990,0
20230601,202400,632990,5990,5990,5990,5990,0
20230601,202300,632990,5990,5990,5990,5990,0
20230601,202200,632990,5990,5990,5990,5990,0
20230601,202100,632990,5990,5990,5990,5990,0
20230601,202000,632990,5990,5990,5990,5990,0
20230601,201900,632990,5990,5990,5990,5990,0
20230601,201800,632990,5990,5990,5990,5990,0
20230601,201700,632990,5990,5990,5990,5990,0
20230601,201600,632990,5990,5990,5990,5990,0
20230601,201500,632990,5990,5990,5990,5990,0
20230601,201400,632990,5990,5990,5990,5990,0
20230601,201300,632990,5990,5990,5990,5990,0
20230601,201200,632990,5990,5990,5990,5990,0
20230601,201100,632990,5990,5990,5990,5990,0
20230601,201000,632990,5990,5990,5990,5990,0
20230601,200900,632990,5990,5990,5990,5990,0
20230601,200800,632990,5990,5600,5990,5600,21
20230601,200700,632990,5990,5990,5990,5990,0
20230601,200600,632990,5990,5990,5990,5990,0
20230601,200500,632990,5990,5990,5990,5990,0
20230601,200400,632990,5990,5990,5990,5990,0
20230601,200300,632990,5990,5990,5990,5990,0
20230601,200200,632990,5990,5990,5990,5990,0
20230601,200100,632990,5990,5990,5990,5990,0
20230601,200000,632990,5990,5990,5990,5990,0
20230601,195900,632990,5990,5990,5990,5990,0
20230601,195800,632990,5990,5990,5990,5990,0
20230601,195700,632990,5990,5990,5990,5990,0
20230601,195600,632990,5990,5990,5990,5990,0
20230601,195500,632990,5990,5990,5990,5990,0
20230601,195400,632990,5990,5990,5990,5990,0
20230601,195300,632990,5990,5990,5990,5990,0
20230601,195200,632990,5990,5990,5990,5990,0
20230601,195100,632990,5990,5990,5990,5990,0
20230601,195000,632990,5990,5990,5990,5990,0
20230601,194900,632990,5990,5990,5990,5990,0
20230601,194800,632990,5990,5990,5990,5990,0
20230601,194700,632990,5990,5990,5990,5990,0
20230601,194600,632990,5990,5990,5990,5990,0
20230601,194500,632990,5990,5990,5990,5990,0
20230601,194400,632990,5990,5990,5990,5990,0
20230601,194300,632990,5990,5990,5990,5990,0
20230601,194200,632990,5990,5990,5990,5990,0
20230601,194100,632990,5990,5990,5990,5990,0
20230601,194000,632990,5990,5990,5990,5990,0
20230601,193900,632990,5990,5990,5990,5990,0
20230601,193800,632990,5990,5600,5990,5600,21
20230601,193700,632990,5990,5990,5990,5990,0
20230601,193600,632990,5990,5990,5990,5990,0
20230601,193500,632990,5990,5990,5990,5990,0
20230601,193400,632990,5990,5990,5990,5990,0
20230601,193300,632990,5990,5990,5990,5990,0
20230601,193200,632990,5990,5990,5990,5990,0
20230601,193100,632990,5990,5990,5990,5990,0
20230601,193000,632990,5990,5990,5990,5990,0
20230601,192900,632990,5990,5990,5990,5990,0
20230601,192800,632990,5990,5990,5990,5990,0
20230601,192700,632990,5990,5990,5990,5990,0
20230601,192600,632990,5990,5990,5990,5990,0
20230601,192500,632990,5990,5990,5990,5990,0
20230601,192400,632990,5990,5990,5990,5990,0
20230601,192300,632990,5990,5990,5990,5990,0
20230601,192200,632990,5990,5990,5990,5990,0
20230601,192100,632990,5990,5990,5990,5990,0
20230601,192000,632990,5990,5990,5990,5990,0
20230601,191900,632990,5990,5990,5990,5990,0
20230601,191800,632990,5990,5990,5990,5990,0
20230601,191700,632990,5990,5990,5990,5990,0
20230601,191600,632990,5990,5990,5990,5990,0
20230601,191500,632990,5990,5990,5990,5990,0
20230601,191400,632990,5990,5990,5990,5990,0
20230601,191300,632990,5990,5990,5990,5990,0
20230601,191200,632990,5990,5990,5990,5990,0
20230601,191100,632990,5990,5990,5990,5990,0
20230601,191000,632990,5990,5990,5990,5990,0
20230601,190900,632990,5990,5990,5990,5990,0
20230601,190800,632990,5990,5600,5990,5600,21
20230601,190700,632990,5990,5990,5990,5990,0
20230601,190600,632990,5990,5990,5990,5990,0
20230601,190500,632990,5990,5990,5990,5990,0
20230601,190400,632990,5990,5990,5990,5990,0
20230601,190300,632990,5990,5990,5990,5990,0
20230601,190200,632990,5990,5990,5990,5990,0
20230601,190100,632990,5990,5990,5990,5990,0
20230601,190000,632990,5990,5990,5990,5990,0
20230601,185900,632990,5990,5990,5990,5990,0
20230601,185800,632990,5990,5990,5990,5990,0
20230601,185700,632990,5990,5990,5990,5990,0
20230601,185600,632990,5990,5990,5990,5990,0
20230601,185500,632990,5990,5990,5990,5990,0
20230601,185400,632990,5990,5990,5990,5990,0
20230601,185300,632990,5990,5990,5990,5990,0
20230601,185200,632990,5990,5990,5990,5990,0
20230601,185100,632990,5990,5990,5990,5990,0
20230601,185000,632990,5990,5990,5990,5990,0
20230601,184900,632990,5990,5990,5990,5990,0
20230601,184800,632990,5990,5990,5990,5990,0
20230601,184700,632990,5990,5990,5990,5990,0
20230601,184600,632990,5990,5990,5990,5990,0
20230601,184500,632990,5990,5990,5990,5990,0
20230601,184400,632990,5990,5990,5990,5990,0
20230601,184300,632990,5990,5990,5990,5990,0
20230601,184200,632990,5990,5990,5990,5990,0
20230601,184100,632990,5990,5990,5990,5990,0
20230601,184000,632990,5990,5990,5990,5990,0
20230601,183900,632990,5990,5990,5990,5990,0
20230601,183800,632990,5990,5600,5990,5600,21
20230601,183700,632990,5990,5990,5990,5990,0
20230601,183600,632990,5990,5990,5990,5990,0
20230601,183500,632990,5990,5990,5990,5990,0
20230601,183400,632990,5990,5990,5990,5990,0
20230601,183300,632990,5990,5990,5990,5990,0
20230601,183200,632990,5990,5990,5990,5990,0
20230601,183100,632990,5990,5990,5990,5990,0
20230601,183000,632990,5990,5990,5990,5990,0
20230601,182900,632990,5990,5990,5990,5990,0
20230601,182800,632990,5990,5990,5990,5990,0
20230601,182700,632990,5990,5990,5990,5990,0
20230601,182600,632990,5990,5990,5990,5990,0
20230601,182500,632990,5990,5990,5990,5990,0
20230601,182400,632990,5990,5990,5990,5990,0
20230601,182300,632990,5990,5990,5990,5990,0
20230601,182200,632990,5990,5990,5990,5990,0
20230601,182100,632990,5990,5990,5990,5990,0
20230601,182000,632990,5990,5990,5990,5990,0
20230601,181900,632990,5990,5990,5990,5990,0
20230601,181800,632990,5990,5990,5990,5990,0
20230601,181700,632990,5990,5990,5990,5990,0
20230601,181600,632990,5990,5990,5990,5990,0
20230601,181500,632990,5990,5990,5990,5990,0
20230601,181400,632990,5990,5990,5990,5990,0
20230601,181300,632990,5990,5990,5990,5990,0
20230601,181200,632990,5990,5990,5990,5990,0
20230601,181100,632990,5990,5990,5990,5990,0
20230601,181000,632990,5990,5990,5990,5990,0
20230601,180900,632990,5990,5990,5990,5990,0
20230601,180800,632990,5990,5600,5990,5600,21
20230601,180700,632990,5990,5990,5990,5990,0
20230601,180600,632990,5990,5990,5990,5990,0
20230601,180500,632990,5990,5990,5990,5990,0
20230601,180400,632990,5990,5990,5990,5990,0
20230601,180300,632990,5990,5990,5990,5990,0
20230601,180200,632990,5990,5990,5990,5990,0
20230601,180100,632990,5990,5990,5990,5990,0
20230601,180000,632990,5990,5990,5990,5990,0
20230601,175900,632990,5990,5990,5990,5990,0
20230601,175800,632990,5990,5990,5990,5990,0
20230601,175700,632990,5990,5990,5990,5990,0
20230601,175600,632990,5990,5990,5990,5990,0
20230601,175500,632990,5990,5990,5990,5990,0
20230601,175400,632990,5990,5990,5990,5990,0
20230601,175300,632990,5990,5990,5990,5990,0
20230601,175200,632990,5990,5990,5990,5990,0
20230601,175100,632990,5990,5990,5990,5990,0
20230601,175000,632990,5990,5990,5990,5990,0
20230601,174900,632990,5990,5990,5990,5990,0
20230601,174800,632990,5990,5990,5990,5990,0
20230601,174700,632990,5990,5990,5990,5990,0
20230601,174600,632990,5990,5990,5990,5990,0
20230601,174500,632990,5990,5990,5990,5990,0
20230601,174400,632990,5990,5990,5990,5990,0
20230601,174300,632990,5990,5990,5990,5990,0
20230601,174200,632990,5990,5990,5990,5990,0
20230601,174100,632990,5990,5990,5990,5990,0
20230601,174000,632990,5990,5990,5990,5990,0
20230601,173900,632990,5990,5990,5990,5990,0
20230601,173800,632990,5990,5600,5990,5600,21
20230601,173700,632990,5990,5990,5990,5990,0
20230601,173600,632990,5990,5990,5990,5990,0
20230601,173500,632990,5990,5990,5990,5990,0
20230601,173400,632990,5990,5990,5990,5990,0
20230601,173300,632990,5990,5990,5990,5990,0
20230601,173200,632990,5990,5990,5990,5990,0
20230601,173100,632990,5990,5990,5990,5990,0
20230601,173000,632990,5990,5990,5990,5990,0
20230601,172900,632990,5990,5990,5990,5990,0
20230601,172800,632990,5990,5990,5990,5990,0
20230601,172700,632990,5990,5990,5990,5990,0
20230601,172600,632990,5990,5990,5990,5990,0
20230601,172500,632990,5990,5990,5990,5990,0
20230601,172400,632990,5990,5990,5990,5990,0
20230601,172300,632990,5990,5990,5990,5990,0
20230601,172200,632990,5990,5990,5990,5990,0
20230601,172100,632990,5990,5990,5990,5990,0
20230601,172000,632990,5990,5990,5990,5990,0
20230601,171900,632990,5990,5990,5990,5990,0
20230601,171800,632990,5990,5990,5990,5990,0
20230601,171700,632990,5990,5990,5990,5990,0
20230601,171600,632990,5990,5990,5990,5990,0
20230601,171500,632990,5990,5990,5990,5990,0
20230601,171400,632990,5990,5990,5990,5990,0
20230601,171300,632990,5990,5990,5990,5990,0
20230601,171200,632990,5990,5990,5990,5990,0
20230601,171100,632990,5990,5990,5990,5990,0
20230601,171000,632990,5990,5990,5990,5990,0
20230601,170900,632990,5990,5990,5990,5990,0
20230601,170800,632990,5990,5600,5990,5600,21
20230601,170700,632990,5990,5990,5990,5990,0
20230601,170600,632990,5990,5990,5990,5990,0
20230601,170500,632990,5990,5990,5990,5990,0
20230601,170400,632990,5990,5990,5990,5990,0
20230601,170300,632990,5990,5990,5990,5990,0
20230601,170200,632990,5990,5990,5990,5990,0
20230601,170100,632990,5990,5990,5990,5990,0
20230601,170000,632990,5990,5990,5990,5990,0
20230601,165900,632990,5990,5990,5990,5990,0
20230601,165800,632990,5990,5990,5990,5990,0
20230601,165700,632990,5990,5990,5990,5990,0
20230601,165600,632990,5990,5990,5990,5990,0
20230601,165500,632990,5990,5990,5990,5990,0
20230601,165400,632990,5990,5990,5990,5990,0
20230601,165300,632990,5990,5990,5990,5990,0
20230601,165200,632990,5990,5990,5990,5990,0
20230601,165100,632990,5990,5990,5990,5990,0
20230601,165000,632990,5990,5990,5990,5990,0
20230601,164900,632990,5990,5990,5990,5990,0
20230601,164800,632990,5990,5990,5990,5990,0
20230601,164700,632990,5990,5990,5990,5990,0
20230601,164600,632990,5990,5990,5990,5990,0
20230601,164500,632990,5990,5990,5990,5990,0
20230601,164400,632990,5990,5990,5990,5990,0
20230601,164300,632990,5990,5990,5990,5990,0
20230601,164200,632990,5990,5990,5990,5990,0
20230601,164100,632990,5990,5990,5990,5990,0
20230601,164000,632990,5990,5990,5990,5990,0
20230601,163900,632990,5990,5990,5990,5990,0
20230601,163800,632990,5990,5600,5990,5600,21
20230601,163700,632990,5990,5990,5990,5990,0
20230601,163600,632990,5990,5990,5990,5990,0
20230601,163500,632990,5990,5990,5990,5990,0
20230601,163400,632990,5990,5990,5990,5990,0
20230601,163300,632990,5990,5990,5990,5990,0
20230601,163200,632990,5990,5990,5990,5990,0
20230601,163100,632990,5990,5990,5990,5990,0
20230601,163000,632990,5990,5990,5990,5990,0
20230601,162900,632990,5990,5990,5990,5990,0
20230601,162800,632990,5990,5990,5990,5990,0
20230601,162700,632990,5990,5990,5990,5990,0
20230601,162600,632990,5990,5990,5990,5990,0
20230601,162500,632990,5990,5990,5990,5990,0
20230601,162400,632990,5990,5990,5990,5990,0
20230601,162300,632990,5990,5990,5990,5990,0
20230601,162200,632990,5990,5990,5990,5990,0
20230601,162100,632990,5990,5990,5990,5990,0
20230601,162000,632990,5990,5990,5990,5990,0
20230601,161900,632990,5990,5990,5990,5990,0
20230601,161800,632990,5990,5990,5990,5990,0
20230601,161700,632990,5990,5990,5990,5990,0
20230601,161600,632990,5990,5990,5990,5990,0
20230601,161500,632990,5990,5990,5990,5990,0
20230601,161400,632990,5990,5990,5990,5990,0
20230601,161300,632990,5990,5990,5990,5990,0
20230601,161200,632990,5990,5990,5990,5990,0
20230601,161100,632990,5990,5990,5990,5990,0
20230601,161000,632990,5990,5990,5990,5990,0
20230601,160900,632990,5990,5990,5990,5990,0
20230601,160800,632990,5990,5600,5990,5600,21
20230601,160700,632990,5990,5990,5990,5990,0
20230601,160600,632990,5990,5990,5990,5990,0
20230601,160500,632990,5990,5990,5990,5990,0
20230601,160400,632990,5990,5990,5990,5990,0
20230601,160300,632990,5990,5990,5990,5990,0
20230601,160200,632990,5990,5990,5990,5990,0
20230601,160100,632990,5990,5990,5990,5990,0
20230601,160000,632990,5990,5990,5990,5990,0
20230601,155900,632990,5990,5990,5990,5990,0
20230601,155800,632990,5990,5990,5990,5990,0
20230601,155700,632990,5990,5990,5990,5990,0
20230601,155600,632990,5990,5990,5990,5990,0
20230601,155500,632990,5990,5990,5990,5990,0
20230601,155400,632990,5990,5990,5990,5990,0
20230601,155300,632990,5990,5990,5990,5990,0
20230601,155200,632990,5990,5990,5990,5990,0
20230601,155100,632990,5990,5990,5990,5990,0
20230601,155000,632990,5990,5990,5990,5990,0
20230601,154900,632990,5990,5990,5990,5990,0
20230601,154800,632990,5990,5990,5990,5990,0
20230601,154700,632990,5990,5990,5990,5990,0
20230601,154600,632990,5990,5990,5990,5990,0
20230601,154500,632990,5990,5990,5990,5990,0
20230601,154400,632990,5990,5990,5990,5990,0
20230601,154300,632990,5990,5990,5990,5990,0
20230601,154200,632990,5990,5990,5990,5990,0
20230601,154100,632990,5990,5990,5990,5990,0
20230601,154000,632990,5990,5990,5990,5990,0
20230601,153900,632990,5990,5990,5990,5990,0
20230601,153800,632990,5990,5600,5990,5600,21
20230601,153700,632990,5990,5990,5990,5990,0
20230601,153600,632990,5990,5990,5990,5990,0
20230601,153500,632990,5990,5990,5990,5990,0
20230601,153400,632990,5990,5990,5990,5990,0
20230601,153300,632990,5990,5990,5990,5990,0
20230601,153200,632990,5990,5990,5990,5990,0
20230601,153100,632990,5990,5990,5990,5990,0
20230601,153000,632990,5990,5990,5990,5990,0
20230601,152900,632990,5990,5990,5990,5990,0
20230601,152800,632990,5990,5990,5990,5990,0
20230601,152700,632990,5990,5990,5990,5990,0
20230601,152600,632990,5990,5990,5990,5990,0
20230601,152500,632990,5990,5990,5990,5990,0
20230601,152400,632990,5990,5990,5990,5990,0
20230601,152300,632990,5990,5990,5990,5990,0
20230601,152200,632990,5990,5990,5990,5990,0
20230601,152100,632990,5990,5990,5990,5990,0
20230601,152000,632990,5990,5990,5990,5990,0
20230601,151900,632990,5990,5990,5990,5990,0
20230601,151800,632990,5990,5990,5990,5990,0
20230601,151700,632990,5990,5990,5990,5990,0
20230601,151600,632990,5990,5990,5990,5990,0
20230601,151500,632990,5990,5990,5990,5990,0
20230601,151400,632990,5990,5990,5990,5990,0
20230601,151300,632990,5990,5990,5990,5990,0
20230601,151200,632990,5990,5990,5990,5990,0
20230601,151100,632990,5990,5990,5990,5990,0
20230601,151000,632990,5990,5990,5990,5990,0
20230601,150900,632990,5990,5990,5990,5990,0
20230601,150800,632990,5990,5990,5990,5990,0
20230601,150700,632990,5990,5990,5990,5990,0
20230601,150600,632990,5990,5990,5990,5990,0
20230601,150500,632990,5990,5990,5990,5990,0
20230601,150400,632990,5990,5990,5990,5990,0
20230601,150300,632990,5990,5990,5990,5990,0
20230601,150200,632990,5990,5990,5990,5990,0
20230601,150100,632990,5990,5990,5990,5990,0
20230601,150000,632990,5990,5990,5990,5990,0
20230601,145900,632990,5990,5990,5990,5990,0
20230601,145800,632990,5990,5990,5990,5990,0
20230601,145700,632990,5990,5990,5990,5990,0
20230601,145600,632990,5990,5990,5990,5990,0
20230601,145500,632990,5990,5990,5990,5990,0
20230601,145400,632990,5990,5990,5990,5990,0
20230601,145300,632990,5990,5990,5990,5990,0
20230601,145200,632990,5990,5990,5990,5990,0
20230601,145100,632990,5990,5990,5990,5990,0
20230601,145000,632990,5990,5990,5990,5990,0
20230601,144900,632990,5990,5990,5990,5990,0
20230601,144800,632990,5990,5990,5990,5990,0
20230601,144700,632990,5990,5990,5990,5990,0
20230601,144600,632990,5990,5990,5990,5990,0
20230601,144500,632990,5990,5990,5990,5990,0
20230601,144400,632990,5990,5990,5990,5990,0
20230601,144300,632990,5990,5990,5990,5990,0
20230601,144200,632990,5990,5990,5990,5990,0
20230601,144100,632990,5990,5990,5990,5990,0
20230601,144000,632990,5990,5990,5990,5990,0
20230601,143900,632990,5990,5990,5990,5990,0
20230601,143800,632990,5990,5990,5990,5990,0
20230601,143700,632990,5990,5990,5990,5990,0
20230601,143600,632990,5990,5990,5990,5990,0
20230601,143500,632990,5990,5990,5990,5990,0
20230601,143400,632990,5990,5990,5990,5990,0
20230601,143300,632990,5990,5990,5990,5990,0
20230601,143200,632990,5990,5990,5990,5990,0
20230601,143100,632990,5990,5990,5990,5990,0
20230601,143000,632990,5990,5990,5990,5990,0
20230601,142900,632990,5990,5990,5990,5990,0
20230601,142800,632990,5990,5990,5990,5990,0
20230601,142700,632990,5990,5990,5990,5990,0
20230601,142600,632990,5990,5990,5990,5990,0
20230601,142500,632990,5990,5990,5990,5990,0
20230601,142400,632990,5990,5990,5990,5990,0
20230601,142300,632990,5990,5990,5990,5990,0
20230601,142200,632990,5990,5990,5990,5990,0
20230601,142100,632990,5990,5990,5990,5990,0
20230601,142000,632990,5990,5990,5990,5990,0
20230601,141900,632990,5990,5990,5990,5990,0
20230601,141800,632990,5990,5990,5990,5990,0
20230601,141700,632990,5990,5990,5990,5990,0
20230601,141600,632990,5990,5990,5990,5990,0
20230601,141500,632990,5990,5990,5990,5990,0
20230601,141400,632990,5990,5990,5990,5990,0
20230601,141300,632990,5990,5990,5990,5990,0
20230601,141200,632990,5990,5990,5990,5990,0
20230601,141100,632990,5990,5990,5990,5990,0
20230601,141000,632990,5990,5990,5990,5990,0
20230601,140900,632990,5990,5990,5990,5990,0
20230601,140800,632990,5990,5990,5990,5990,0
20230601,140700,632990,5990,5990,5990,5990,0
20230601,140600,632990,5990,5990,5990,5990,0
20230601,140500,632990,5990,5990,5990,5990,0
20230601,140400,632990,5990,5990,5990,5990,0
20230601,140300,632990,5990,5990,5990,5990,0
20230601,140200,632990,5990,5990,5990,5990,0
20230601,140100,632990,5990,5990,5990,5990,0
20230601,140000,632990,5990,5990,5990,5990,0
20230601,135900,632990,5990,5990,5990,5990,0
20230601,135800,632990,5990,5990,5990,5990,0
20230601,135700,632990,5990,5990,5990,5990,0
20230601,135600,632990,5990,5990,5990,5990,0
20230601,135500,632990,5990,5990,5990,5990,0
20230601,135400,632990,5990,5990,5990,5990,0
20230601,135300,632990,5990,5990,5990,5990,0
20230601,135200,632990,5990,5990,5990,5990,0
20230601,135100,632990,5990,5990,5990,5990,0
20230601,135000,632990,5990,5990,5990,5990,0
20230601,134900,632990,5990,5990,5990,5990,0
20230601,134800,632990,5990,5990,5990,5990,0
20230601,134700,632990,5990,5990,5990,5990,0
20230601,134600,632990,5990,5990,5990,5990,0
20230601,134500,632990,5990,5990,5990,5990,0
20230601,134400,632990,5990,5990,5990,5990,0
20230601,134300,632990,5990,5990,5990,5990,0
20230601,134200,632990,5990,5990,5990,5990,0
20230601,134100,632990,5990,5990,5990,5990,0
20230601,134000,632990,5990,5990,5990,5990,0
20230601,133900,632990,5990,5990,5990,5990,0
20230601,133800,632990,5990,5990,5990,5990,0
20230601,133700,632990,5990,5990,5990,5990,0
20230601,133600,632990,5990,5990,5990,5990,0
20230601,133500,632990,5990,5990,5990,5990,0
20230601,133400,632990,5990,5990,5990,5990,0
20230601,133300,632990,5990,5990,5990,5990,0
20230601,133200,632990,5990,5990,5990,5990,0
20230601,133100,632990,5990,5990,5990,5990,0
20230601,133000,632990,5990,5990,5990,5990,0
20230601,132900,632990,5990,5990,5990,5990,0
20230601,132800,632990,5990,5990,5990,5990,0
20230601,132700,632990,5990,5990,5990,5990,0
20230601,132600,632990,5990,5990,5990,5990,0
20230601,132500,632990,5990,5990,5990,5990,0
20230601,132400,632990,5990,5990,5990,5990,0
20230601,132300,632990,5990,5990,5990,5990,0
20230601,132200,632990,5990,5990,5990,5990,0
20230601,132100,632990,5990,5990,5990,5990,0
20230601,132000,632990,5990,5990,5990,5990,0
20230601,131900,632990,5990,5990,5990,5990,0
20230601,131800,632990,5990,5990,5990,5990,0
20230601,131700,632990,5990,5990,5990,5990,0
20230601,131600,632990,5990,5990,5990,5990,0
20230601,131500,632990,5990,5990,5990,5990,0
20230601,131400,632990,5990,5990,5990,5990,0
20230601,131300,632990,5990,5990,5990,5990,0
20230601,131200,632990,5990,5990,5990,5990,0
20230601,131100,632990,5990,5990,5990,5990,0
20230601,131000,632990,5990,5990,5990,5990,0
20230601,130900,632990,5990,5990,5990,5990,0
20230601,130800,632990,5990,5990,5990,5990,0
20230601,130700,632990,5990,5990,5990,5990,0
20230601,130600,632990,5990,5990,5990,5990,0
20230601,130500,632990,5990,5990,5990,5990,0
20230601,130400,632990,5990,5990,5990,5990,0
20230601,130300,632990,5990,5990,5990,5990,0
20230601,130200,632990,5990,5990,5990,5990,0
20230601,130100,632990,5990,5990,5990,5990,0
20230601,130000,632990,5990,5990,5990,5990,0
20230601,125900,632990,5990,5990,5990,5990,0
20230601,125800,632990,5990,5990,5990,5990,0
20230601,125700,632990,5990,5990,5990,5990,0
20230601,125600,632990,5990,5990,5990,5990,0
20230601,125500,632990,5990,5990,5990,5990,0
20230601,125400,632990,5990,5990,5990,5990,0
20230601,125300,632990,5990,5990,5990,5990,0
20230601,125200,632990,5990,5990,5990,5990,0
20230601,125100,632990,5990,5990,5990,5990,0
20230601,125000,632990,5990,5990,5990,5990,0
20230601,124900,632990,5990,5990,5990,5990,0
20230601,124800,632990,5990,5990,5990,5990,0
20230601,124700,632990,5990,5990,5990,5990,0
20230601,124600,632990,5990,5990,5990,5990,0
20230601,124500,632990,5990,5990,5990,5990,0
20230601,124400,632990,5990,5990,5990,5990,0
20230601,124300,632990,5990,5990,5990,5990,0
20230601,124200,632990,5990,5990,5990,5990,0
20230601,124100,632990,5990,5990,5990,5990,0
20230601,124000,632990,5990,5990,5990,5990,0
20230601,123900,632990,5990,5990,5990,5990,0
20230601,123800,632990,5990,5990,5990,5990,0
20230601,123700,632990,5990,5990,5990,5990,0
20230601,123600,632990,5990,5990,5990,5990,0
20230601,123500,632990,5990,5990,5990,5990,0
20230601,123400,632990,5990,5990,5990,5990,0
20230601,123300,632990,5990,5990,5990,5990,0
20230601,123200,632990,5990,5990,5990,5990,0
20230601,123100,632990,5990,5990,5990,5990,0
20230601,123000,632990,5990,5990,5990,5990,0
20230601,122900,632990,5990,5990,5990,5990,0
20230601,122800,632990,5990,5990,5990,5990,0
20230601,122700,632990,5990,5990,5990,5990,0
20230601,122600,632990,5990,5990,5990,5990,0
20230601,122500,632990,5990,5990,5990,5990,0
20230601,122400,632990,5990,5990,5990,5990,0
20230601,122300,632990,5990,5990,5990,5990,0
20230601,122200,632990,5990,5990,5990,5990,0
20230601,122100,632990,5990,5990,5990,5990,0
20230601,122000,632990,5990,5990,5990,5990,0
20230601,121900,632990,5990,5990,5990,5990,0
20230601,121800,632990,5990,5990,5990,5990,0
20230601,121700,632990,5990,5990,5990,5990,0
20230601,121600,632990,5990,5990,5990,5990,0
20230601,121500,632990,5990,5990,5990,5990,0
20230601,121400,632990,5990,5990,5990,5990,0
20230601,121300,632990,5990,5990,5990,5990,0
20230601,121200,632990,5990,5990,5990,5990,0
20230601,121100,632990,5990,5990,5990,5990,0
20230601,121000,632990,5990,5990,5990,5990,0
20230601,120900,632990,5990,5990,5990,5990,0
20230601,120800,632990,5990,5990,5990,5990,0
20230601,120700,632990,5990,5990,5990,5990,0
20230601,120600,632990,5990,5990,5990,5990,0
20230601,120500,632990,5990,5990,5990,5990,0
20230601,120400,632990,5990,5990,5990,5990,0
20230601,120300,632990,5990,5990,5990,5990,0
20230601,120200,632990,5990,5990,5990,5990,0
20230601,120100,632990,5990,5990,5990,5990,0
20230601,120000,632990,5990,5990,5990,5990,0
20230601,115900,632990,5990,5990,5990,5990,0
20230601,115800,632990,5990,5990,5990,5990,0
20230601,115700,632990,5990,5990,5990,5990,0
20230601,115600,632990,5990,5990,5990,5990,0
20230601,115500,632990,5990,5990,5990,5990,0
20230601,115400,632990,5990,5990,5990,5990,0
20230601,115300,632990,5990,5990,5990,5990,0
20230601,115200,632990,5990,5990,5990,5990,0
20230601,115100,632990,5990,5990,5990,5990,0
20230601,115000,632990,5990,5990,5990,5990,0
20230601,114900,632990,5990,5990,5990,5990,0
20230601,114800,632990,5990,5990,5990,5990,0
20230601,114700,632990,5990,5990,5990,5990,0
20230601,114600,632990,5990,5990,5990,5990,0
20230601,114500,632990,5990,5990,5990,5990,0
20230601,114400,632990,5990,5990,5990,5990,0
20230601,114300,632990,5990,5990,5990,5990,0
20230601,114200,632990,5990,5990,5990,5990,0
20230601,114100,632990,5990,5990,5990,5990,0
20230601,114000,632990,5990,5990,5990,5990,0
20230601,113900,632990,5990,5990,5990,5990,0
20230601,113800,632990,5990,5990,5990,5990,0
20230601,113700,632990,5990,5990,5990,5990,0
20230601,113600,632990,5990,5990,5990,5990,0
20230601,113500,632990,5990,5990,5990,5990,0
20230601,113400,632990,5990,5990,5990,5990,0
20230601,113300,632990,5990,5990,5990,5990,0
20230601,113200,632990,5990,5990,5990,5990,0
20230601,113100,632990,5990,5990,5990,5990,0
20230601,113000,632990,5990,5990,5990,5990,0
20230601,112900,632990,5990,5990,5990,5990,0
20230601,112800,632990,5990,5990,5990,5990,0
20230601,112700,632990,5990,5990,5990,5990,0
20230601,112600,632990,5990,5990,5990,5990,0
20230601,112500,632990,5990,5990,5990,5990,0
20230601,112400,632990,5990,5990,5990,5990,0
20230601,112300,632990,5990,5990,5990,5990,0
20230601,112200,632990,5990,5990,5990,5990,0
20230601,112100,632990,5990,5990,5990,5990,0
20230601,112000,632990,5990,5990,5990,5990,0
20230601,111900,632990,5990,5990,5990,5990,0
20230601,111800,632990,5990,5990,5990,5990,0
20230601,111700,632990,5990,5990,5990,5990,0
20230601,111600,632990,5990,5990,5990,5990,0
20230601,111500,632990,5990,5990,5990,5990,0
20230601,111400,632990,5990,5990,5990,5990,0
20230601,111300,632990,5990,5990,5990,5990,0
20230601,111200,632990,5990,5990,5990,5990,0
20230601,111100,632990,5990,5990,5990,5990,0
20230601,111000,632990,5990,5990,5990,5990,0
20230601,110900,632990,5990,5990,5990,5990,0
20230601,110800,632990,5990,5990,5990,5990,0
20230601,110700,632990,5990,5990,5990,5990,0
20230601,110600,632990,5990,5990,5990,5990,0
20230601,110500,632990,5990,5990,5990,5990,0
20230601,110400,632990,5990,5990,5990,5990,0
20230601,110300,632990,5990,5990,5990,5990,0
20230601,110200,632990,5990,5990,5990,5990,0
20230601,110100,632990,5990,5990,5990,5990,0
20230601,110000,632990,5990,5990,5990,5990,0
20230601,105900,632990,5990,5990,5990,5990,0
20230601,105800,632990,5990,5990,5990,5990,0
20230601,105700,632990,5990,5990,5990,5990,0
20230601,105600,632990,5990,5990,5990,5990,0
20230601,105500,632990,5990,5990,5990,5990,0
20230601,105400,632990,5990,5990,5990,5990,0
20230601,105300,632990,5990,5990,5990,5990,0
20230601,105200,632990,5990,5990,5990,5990,0
20230601,105100,632990,5990,5990,5990,5990,0
20230601,105000,632990,5990,5990,5990,5990,0
20230601,104900,632990,5990,5990,5990,5990,0
20230601,104800,632990,5990,5990,5990,5990,0
20230601,104700,632990,5990,5990,5990,5990,0
20230601,104600,632990,5990,5990,5990,5990,0
20230601,104500,632990,5990,5990,5990,5990,0
20230601,104400,632990,5990,5990,5990,5990,0
20230601,104300,632990,5990,5990,5990,5990,0
20230601,104200,632990,5990,5990,5990,5990,0
20230601,104100,632990,5990,5990,5990,5990,0
20230601,104000,632990,5990,5990,5990,5990,0
20230601,103900,632990,5990,5990,5990,5990,0
20230601,103800,632990,5990,5990,5990,5990,0
20230601,103700,632990,5990,5990,5990,5990,0
20230601,103600,632990,5990,5990,5990,5990,0
20230601,103500,632990,5990,5990,5990,5990,0
20230601,103400,632990,5990,5990,5990,5990,0
20230601,103300,632990,5990,5990,5990,5990,0
20230601,103200,632990,5990,5990,5990,5990,0
20230601,103100,632990,5990,5990,5990,5990,0
20230601,103000,632990,5990,5990,5990,5990,0
20230601,102900,632990,5990,5990,5990,5990,0
20230601,102800,632990,5990,5990,5990,5990,0
20230601,102700,632990,5990,5990,5990,5990,0
20230601,102600,632990,5990,5990,5990,5990,0
20230601,102500,632990,5990,5990,5990,5990,0
20230601,102400,632990,5990,5990,5990,5990,0
20230601,102300,632990,5990,5990,5990,5990,0
20230601,102200,632990,5990,5990,5990,5990,0
20230601,102100,632990,5990,5990,5990,5990,0
20230601,102000,632990,5990,5990,5990,5990,0
20230601,101900,632990,5990,5990,5990,5990,0
20230601,101800,632990,5990,5990,5990,5990,0
20230601,101700,632990,5990,5990,5990,5990,0
20230601,101600,632990,5990,5990,5990,5990,0
20230601,101500,632990,5990,5990,5990,5990,0
20230601,101400,632990,5990,5990,5990,5990,0
20230601,101300,632990,5990,5990,5990,5990,0
20230601,101200,632990,5990,5990,5990,5990,0
20230601,101100,632990,5990,5990,5990,5990,0
20230601,101000,632990,5990,5990,5990,5990,0
20230601,100900,632990,5990,5990,5990,5990,0
20230601,100800,632990,5990,5990,5990,5990,0
20230601,100700,632990,5990,5990,5990,5990,0
20230601,100600,632990,5990,5990,5990,5990,0
20230601,100500,632990,5990,5990,5990,5990,0
20230601,100400,632990,5990,5990,5990,5990,0
20230601,100300,632990,5990,5600,5990,5600,21
20230601,100200,513000,5400,5400,5400,5400,0
20230601,100100,513000,5400,5400,5400,5400,0
20230601,100000,513000,5400,5400,5400,5400,0
20230601,095900,513000,5400,5400,5400,5400,0
20230601,095800,513000,5400,5400,5400,5400,0
20230601,095700,513000,5400,5400,5400,5400,0
20230601,095600,513000,5400,5400,5400,5400,65
20230601,095500,162000,5400,5400,5400,5400,0
20230601,095400,162000,5400,5400,5400,5400,0
20230601,095300,162000,5400,5400,5400,5400,0
20230601,095200,162000,5400,5400,5400,5400,0
20230601,095100,162000,5400,5400,5400,5400,0
20230601,095000,162000,5400,5400,5400,5400,0
20230601,094900,162000,5400,5400,5400,5400,0
20230601,094800,162000,5400,5400,5400,5400,0
20230601,094700,162000,5400,5400,5400,5400,0
20230601,094600,162000,5400,5400,5400,5400,0
20230601,094500,162000,5400,5400,5400,5400,0
20230601,094400,162000,5400,5400,5400,5400,0
20230601,094300,162000,5400,5400,5400,5400,0
20230601,094200,162000,5400,5400,5400,5400,0
20230601,094100,162000,5400,5400,5400,5400,0
20230601,094000,162000,5400,5400,5400,5400,0
20230601,093900,162000,5400,5400,5400,5400,0
20230601,093800,162000,5400,5400,5400,5400,0
20230601,093700,162000,5400,5400,5400,5400,0
20230601,093600,162000,5400,5400,5400,5400,0
20230601,093500,162000,5400,5400,5400,5400,0
20230601,093400,162000,5400,5400,5400,5400,0
20230601,093300,162000,5400,5400,5400,5400,0
20230601,093200,162000,5400,5400,5400,5400,0
20230601,093100,162000,5400,5400,5400,5400,0
20230601,093000,162000,5400,5400,5400,5400,0
20230601,092900,162000,5400,5400,5400,5400,0
20230601,092800,162000,5400,5400,5400,5400,0
20230601,092700,162000,5400,5400,5400,5400,0
20230601,092600,162000,5400,5400,5400,5400,0
20230601,092500,162000,5400,5400,5400,5400,0
20230601,092400,162000,5400,5400,5400,5400,0
20230601,092300,162000,5400,5400,5400,5400,10
20230601,092200,108000,5400,5400,5400,5400,0
20230601,092100,108000,5400,5400,5400,5400,0
20230601,092000,108000,5400,5400,5400,5400,0
20230601,091900,108000,5400,5400,5400,5400,0
20230601,091800,108000,5400,5400,5400,5400,0
20230601,091700,108000,5400,5400,5400,5400,0
20230601,091600,108000,5400,5400,5400,5400,0
20230601,091500,108000,5400,5400,5400,5400,0
20230601,091400,108000,5400,5400,5400,5400,0
20230601,091300,108000,5400,5400,5400,5400,0
20230601,091200,108000,5400,5400,5400,5400,0
20230601,091100,108000,5400,5400,5400,5400,0
20230601,091000,108000,5400,5400,5400,5400,0
20230601,090900,108000,5400,5400,5400,5400,0
20230601,090800,108000,5400,5400,5400,5400,0
20230601,090700,108000,5400,5400,5400,5400,0
20230601,090600,108000,5400,5400,5400,5400,0
20230601,090500,108000,5400,5400,5400,5400,0
20230601,090400,108000,5400,5400,5400,5400,0
20230601,090300,108000,5400,5400,5400,5400,0
20230601,090200,108000,5400,5400,5400,5400,0
20230601,090100,108000,5400,5400,5400,5400,0
20230601,090000,108000,5400,5400,5400,5400,20