KissMeData/336040/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204000,3102650,12600,12600,12600,12600,20
20230601,203900,3102650,12600,12600,12600,12600,0
20230601,203800,3102650,12600,12600,12600,12600,0
20230601,203700,3102650,12600,12600,12600,12600,0
20230601,203600,3102650,12600,12600,12600,12600,0
20230601,203500,3102650,12600,12600,12600,12600,0
20230601,203400,3102650,12600,12600,12600,12600,0
20230601,203300,3102650,12600,12600,12600,12600,0
20230601,203200,3102650,12600,12600,12600,12600,0
20230601,203100,3102650,12600,12600,12600,12600,0
20230601,203000,3102650,12600,12600,12600,12600,0
20230601,202900,3102650,12600,12600,12600,12600,0
20230601,202800,3102650,12600,12600,12600,12600,0
20230601,202700,3102650,12600,12600,12600,12600,0
20230601,202600,3102650,12600,12600,12600,12600,0
20230601,202500,3102650,12600,12600,12600,12600,0
20230601,202400,3102650,12600,12600,12600,12600,0
20230601,202300,3102650,12600,12600,12600,12600,0
20230601,202200,3102650,12600,12600,12600,12600,0
20230601,202100,3102650,12600,12600,12600,12600,0
20230601,202000,3102650,12600,12600,12600,12600,0
20230601,201900,3102650,12600,12600,12600,12600,0
20230601,201800,3102650,12600,12600,12600,12600,0
20230601,201700,3102650,12600,12600,12600,12600,0
20230601,201600,3102650,12600,12600,12600,12600,0
20230601,201500,3102650,12600,12600,12600,12600,0
20230601,201400,3102650,12600,12600,12600,12600,0
20230601,201300,3102650,12600,12600,12600,12600,0
20230601,201200,3102650,12600,12600,12600,12600,0
20230601,201100,3102650,12600,12600,12600,12600,0
20230601,201000,3102650,12600,12600,12600,12600,20
20230601,200900,3102650,12600,12600,12600,12600,0
20230601,200800,3102650,12600,12600,12600,12600,0
20230601,200700,3102650,12600,12600,12600,12600,0
20230601,200600,3102650,12600,12600,12600,12600,0
20230601,200500,3102650,12600,12600,12600,12600,0
20230601,200400,3102650,12600,12600,12600,12600,0
20230601,200300,3102650,12600,12600,12600,12600,0
20230601,200200,3102650,12600,12600,12600,12600,0
20230601,200100,3102650,12600,12600,12600,12600,0
20230601,200000,3102650,12600,12600,12600,12600,0
20230601,195900,3102650,12600,12600,12600,12600,0
20230601,195800,3102650,12600,12600,12600,12600,0
20230601,195700,3102650,12600,12600,12600,12600,0
20230601,195600,3102650,12600,12600,12600,12600,0
20230601,195500,3102650,12600,12600,12600,12600,0
20230601,195400,3102650,12600,12600,12600,12600,0
20230601,195300,3102650,12600,12600,12600,12600,0
20230601,195200,3102650,12600,12600,12600,12600,0
20230601,195100,3102650,12600,12600,12600,12600,0
20230601,195000,3102650,12600,12600,12600,12600,0
20230601,194900,3102650,12600,12600,12600,12600,0
20230601,194800,3102650,12600,12600,12600,12600,0
20230601,194700,3102650,12600,12600,12600,12600,0
20230601,194600,3102650,12600,12600,12600,12600,0
20230601,194500,3102650,12600,12600,12600,12600,0
20230601,194400,3102650,12600,12600,12600,12600,0
20230601,194300,3102650,12600,12600,12600,12600,0
20230601,194200,3102650,12600,12600,12600,12600,0
20230601,194100,3102650,12600,12600,12600,12600,0
20230601,194000,3102650,12600,12600,12600,12600,20
20230601,193900,3102650,12600,12600,12600,12600,0
20230601,193800,3102650,12600,12600,12600,12600,0
20230601,193700,3102650,12600,12600,12600,12600,0
20230601,193600,3102650,12600,12600,12600,12600,0
20230601,193500,3102650,12600,12600,12600,12600,0
20230601,193400,3102650,12600,12600,12600,12600,0
20230601,193300,3102650,12600,12600,12600,12600,0
20230601,193200,3102650,12600,12600,12600,12600,0
20230601,193100,3102650,12600,12600,12600,12600,0
20230601,193000,3102650,12600,12600,12600,12600,0
20230601,192900,3102650,12600,12600,12600,12600,0
20230601,192800,3102650,12600,12600,12600,12600,0
20230601,192700,3102650,12600,12600,12600,12600,0
20230601,192600,3102650,12600,12600,12600,12600,0
20230601,192500,3102650,12600,12600,12600,12600,0
20230601,192400,3102650,12600,12600,12600,12600,0
20230601,192300,3102650,12600,12600,12600,12600,0
20230601,192200,3102650,12600,12600,12600,12600,0
20230601,192100,3102650,12600,12600,12600,12600,0
20230601,192000,3102650,12600,12600,12600,12600,0
20230601,191900,3102650,12600,12600,12600,12600,0
20230601,191800,3102650,12600,12600,12600,12600,0
20230601,191700,3102650,12600,12600,12600,12600,0
20230601,191600,3102650,12600,12600,12600,12600,0
20230601,191500,3102650,12600,12600,12600,12600,0
20230601,191400,3102650,12600,12600,12600,12600,0
20230601,191300,3102650,12600,12600,12600,12600,0
20230601,191200,3102650,12600,12600,12600,12600,0
20230601,191100,3102650,12600,12600,12600,12600,0
20230601,191000,3102650,12600,12600,12600,12600,20
20230601,190900,3102650,12600,12600,12600,12600,0
20230601,190800,3102650,12600,12600,12600,12600,0
20230601,190700,3102650,12600,12600,12600,12600,0
20230601,190600,3102650,12600,12600,12600,12600,0
20230601,190500,3102650,12600,12600,12600,12600,0
20230601,190400,3102650,12600,12600,12600,12600,0
20230601,190300,3102650,12600,12600,12600,12600,0
20230601,190200,3102650,12600,12600,12600,12600,0
20230601,190100,3102650,12600,12600,12600,12600,0
20230601,190000,3102650,12600,12600,12600,12600,0
20230601,185900,3102650,12600,12600,12600,12600,0
20230601,185800,3102650,12600,12600,12600,12600,0
20230601,185700,3102650,12600,12600,12600,12600,0
20230601,185600,3102650,12600,12600,12600,12600,0
20230601,185500,3102650,12600,12600,12600,12600,0
20230601,185400,3102650,12600,12600,12600,12600,0
20230601,185300,3102650,12600,12600,12600,12600,0
20230601,185200,3102650,12600,12600,12600,12600,0
20230601,185100,3102650,12600,12600,12600,12600,0
20230601,185000,3102650,12600,12600,12600,12600,0
20230601,184900,3102650,12600,12600,12600,12600,0
20230601,184800,3102650,12600,12600,12600,12600,0
20230601,184700,3102650,12600,12600,12600,12600,0
20230601,184600,3102650,12600,12600,12600,12600,0
20230601,184500,3102650,12600,12600,12600,12600,0
20230601,184400,3102650,12600,12600,12600,12600,0
20230601,184300,3102650,12600,12600,12600,12600,0
20230601,184200,3102650,12600,12600,12600,12600,0
20230601,184100,3102650,12600,12600,12600,12600,0
20230601,184000,3102650,12600,12600,12600,12600,20
20230601,183900,3102650,12600,12600,12600,12600,0
20230601,183800,3102650,12600,12600,12600,12600,0
20230601,183700,3102650,12600,12600,12600,12600,0
20230601,183600,3102650,12600,12600,12600,12600,0
20230601,183500,3102650,12600,12600,12600,12600,0
20230601,183400,3102650,12600,12600,12600,12600,0
20230601,183300,3102650,12600,12600,12600,12600,0
20230601,183200,3102650,12600,12600,12600,12600,0
20230601,183100,3102650,12600,12600,12600,12600,0
20230601,183000,3102650,12600,12600,12600,12600,0
20230601,182900,3102650,12600,12600,12600,12600,0
20230601,182800,3102650,12600,12600,12600,12600,0
20230601,182700,3102650,12600,12600,12600,12600,0
20230601,182600,3102650,12600,12600,12600,12600,0
20230601,182500,3102650,12600,12600,12600,12600,0
20230601,182400,3102650,12600,12600,12600,12600,0
20230601,182300,3102650,12600,12600,12600,12600,0
20230601,182200,3102650,12600,12600,12600,12600,0
20230601,182100,3102650,12600,12600,12600,12600,0
20230601,182000,3102650,12600,12600,12600,12600,0
20230601,181900,3102650,12600,12600,12600,12600,0
20230601,181800,3102650,12600,12600,12600,12600,0
20230601,181700,3102650,12600,12600,12600,12600,0
20230601,181600,3102650,12600,12600,12600,12600,0
20230601,181500,3102650,12600,12600,12600,12600,0
20230601,181400,3102650,12600,12600,12600,12600,0
20230601,181300,3102650,12600,12600,12600,12600,0
20230601,181200,3102650,12600,12600,12600,12600,0
20230601,181100,3102650,12600,12600,12600,12600,0
20230601,181000,3102650,12600,12600,12600,12600,20
20230601,180900,3102650,12600,12600,12600,12600,0
20230601,180800,3102650,12600,12600,12600,12600,0
20230601,180700,3102650,12600,12600,12600,12600,0
20230601,180600,3102650,12600,12600,12600,12600,0
20230601,180500,3102650,12600,12600,12600,12600,0
20230601,180400,3102650,12600,12600,12600,12600,0
20230601,180300,3102650,12600,12600,12600,12600,0
20230601,180200,3102650,12600,12600,12600,12600,0
20230601,180100,3102650,12600,12600,12600,12600,0
20230601,180000,3102650,12600,12600,12600,12600,0
20230601,175900,3102650,12600,12600,12600,12600,0
20230601,175800,3102650,12600,12600,12600,12600,0
20230601,175700,3102650,12600,12600,12600,12600,0
20230601,175600,3102650,12600,12600,12600,12600,0
20230601,175500,3102650,12600,12600,12600,12600,0
20230601,175400,3102650,12600,12600,12600,12600,0
20230601,175300,3102650,12600,12600,12600,12600,0
20230601,175200,3102650,12600,12600,12600,12600,0
20230601,175100,3102650,12600,12600,12600,12600,0
20230601,175000,3102650,12600,12600,12600,12600,0
20230601,174900,3102650,12600,12600,12600,12600,0
20230601,174800,3102650,12600,12600,12600,12600,0
20230601,174700,3102650,12600,12600,12600,12600,0
20230601,174600,3102650,12600,12600,12600,12600,0
20230601,174500,3102650,12600,12600,12600,12600,0
20230601,174400,3102650,12600,12600,12600,12600,0
20230601,174300,3102650,12600,12600,12600,12600,0
20230601,174200,3102650,12600,12600,12600,12600,0
20230601,174100,3102650,12600,12600,12600,12600,0
20230601,174000,3102650,12600,12600,12600,12600,20
20230601,173900,3102650,12600,12600,12600,12600,0
20230601,173800,3102650,12600,12600,12600,12600,0
20230601,173700,3102650,12600,12600,12600,12600,0
20230601,173600,3102650,12600,12600,12600,12600,0
20230601,173500,3102650,12600,12600,12600,12600,0
20230601,173400,3102650,12600,12600,12600,12600,0
20230601,173300,3102650,12600,12600,12600,12600,0
20230601,173200,3102650,12600,12600,12600,12600,0
20230601,173100,3102650,12600,12600,12600,12600,0
20230601,173000,3102650,12600,12600,12600,12600,0
20230601,172900,3102650,12600,12600,12600,12600,0
20230601,172800,3102650,12600,12600,12600,12600,0
20230601,172700,3102650,12600,12600,12600,12600,0
20230601,172600,3102650,12600,12600,12600,12600,0
20230601,172500,3102650,12600,12600,12600,12600,0
20230601,172400,3102650,12600,12600,12600,12600,0
20230601,172300,3102650,12600,12600,12600,12600,0
20230601,172200,3102650,12600,12600,12600,12600,0
20230601,172100,3102650,12600,12600,12600,12600,0
20230601,172000,3102650,12600,12600,12600,12600,0
20230601,171900,3102650,12600,12600,12600,12600,0
20230601,171800,3102650,12600,12600,12600,12600,0
20230601,171700,3102650,12600,12600,12600,12600,0
20230601,171600,3102650,12600,12600,12600,12600,0
20230601,171500,3102650,12600,12600,12600,12600,0
20230601,171400,3102650,12600,12600,12600,12600,0
20230601,171300,3102650,12600,12600,12600,12600,0
20230601,171200,3102650,12600,12600,12600,12600,0
20230601,171100,3102650,12600,12600,12600,12600,0
20230601,171000,3102650,12600,12600,12600,12600,20
20230601,170900,3102650,12600,12600,12600,12600,0
20230601,170800,3102650,12600,12600,12600,12600,0
20230601,170700,3102650,12600,12600,12600,12600,0
20230601,170600,3102650,12600,12600,12600,12600,0
20230601,170500,3102650,12600,12600,12600,12600,0
20230601,170400,3102650,12600,12600,12600,12600,0
20230601,170300,3102650,12600,12600,12600,12600,0
20230601,170200,3102650,12600,12600,12600,12600,0
20230601,170100,3102650,12600,12600,12600,12600,0
20230601,170000,3102650,12600,12600,12600,12600,0
20230601,165900,3102650,12600,12600,12600,12600,0
20230601,165800,3102650,12600,12600,12600,12600,0
20230601,165700,3102650,12600,12600,12600,12600,0
20230601,165600,3102650,12600,12600,12600,12600,0
20230601,165500,3102650,12600,12600,12600,12600,0
20230601,165400,3102650,12600,12600,12600,12600,0
20230601,165300,3102650,12600,12600,12600,12600,0
20230601,165200,3102650,12600,12600,12600,12600,0
20230601,165100,3102650,12600,12600,12600,12600,0
20230601,165000,3102650,12600,12600,12600,12600,0
20230601,164900,3102650,12600,12600,12600,12600,0
20230601,164800,3102650,12600,12600,12600,12600,0
20230601,164700,3102650,12600,12600,12600,12600,0
20230601,164600,3102650,12600,12600,12600,12600,0
20230601,164500,3102650,12600,12600,12600,12600,0
20230601,164400,3102650,12600,12600,12600,12600,0
20230601,164300,3102650,12600,12600,12600,12600,0
20230601,164200,3102650,12600,12600,12600,12600,0
20230601,164100,3102650,12600,12600,12600,12600,0
20230601,164000,3102650,12600,12600,12600,12600,20
20230601,163900,3102650,12600,12600,12600,12600,0
20230601,163800,3102650,12600,12600,12600,12600,0
20230601,163700,3102650,12600,12600,12600,12600,0
20230601,163600,3102650,12600,12600,12600,12600,0
20230601,163500,3102650,12600,12600,12600,12600,0
20230601,163400,3102650,12600,12600,12600,12600,0
20230601,163300,3102650,12600,12600,12600,12600,0
20230601,163200,3102650,12600,12600,12600,12600,0
20230601,163100,3102650,12600,12600,12600,12600,0
20230601,163000,3102650,12600,12600,12600,12600,0
20230601,162900,3102650,12600,12600,12600,12600,0
20230601,162800,3102650,12600,12600,12600,12600,0
20230601,162700,3102650,12600,12600,12600,12600,0
20230601,162600,3102650,12600,12600,12600,12600,0
20230601,162500,3102650,12600,12600,12600,12600,0
20230601,162400,3102650,12600,12600,12600,12600,0
20230601,162300,3102650,12600,12600,12600,12600,0
20230601,162200,3102650,12600,12600,12600,12600,0
20230601,162100,3102650,12600,12600,12600,12600,0
20230601,162000,3102650,12600,12600,12600,12600,0
20230601,161900,3102650,12600,12600,12600,12600,0
20230601,161800,3102650,12600,12600,12600,12600,0
20230601,161700,3102650,12600,12600,12600,12600,0
20230601,161600,3102650,12600,12600,12600,12600,0
20230601,161500,3102650,12600,12600,12600,12600,0
20230601,161400,3102650,12600,12600,12600,12600,0
20230601,161300,3102650,12600,12600,12600,12600,0
20230601,161200,3102650,12600,12600,12600,12600,0
20230601,161100,3102650,12600,12600,12600,12600,0
20230601,161000,3102650,12600,12600,12600,12600,20
20230601,160900,3102650,12600,12600,12600,12600,0
20230601,160800,3102650,12600,12600,12600,12600,0
20230601,160700,3102650,12600,12600,12600,12600,0
20230601,160600,3102650,12600,12600,12600,12600,0
20230601,160500,3102650,12600,12600,12600,12600,0
20230601,160400,3102650,12600,12600,12600,12600,0
20230601,160300,3102650,12600,12600,12600,12600,0
20230601,160200,3102650,12600,12600,12600,12600,0
20230601,160100,3102650,12600,12600,12600,12600,0
20230601,160000,3102650,12600,12600,12600,12600,0
20230601,155900,3102650,12600,12600,12600,12600,0
20230601,155800,3102650,12600,12600,12600,12600,0
20230601,155700,3102650,12600,12600,12600,12600,0
20230601,155600,3102650,12600,12600,12600,12600,0
20230601,155500,3102650,12600,12600,12600,12600,0
20230601,155400,3102650,12600,12600,12600,12600,0
20230601,155300,3102650,12600,12600,12600,12600,0
20230601,155200,3102650,12600,12600,12600,12600,0
20230601,155100,3102650,12600,12600,12600,12600,0
20230601,155000,3102650,12600,12600,12600,12600,0
20230601,154900,3102650,12600,12600,12600,12600,0
20230601,154800,3102650,12600,12600,12600,12600,0
20230601,154700,3102650,12600,12600,12600,12600,0
20230601,154600,3102650,12600,12600,12600,12600,0
20230601,154500,3102650,12600,12600,12600,12600,0
20230601,154400,3102650,12600,12600,12600,12600,0
20230601,154300,3102650,12600,12600,12600,12600,0
20230601,154200,3102650,12600,12600,12600,12600,0
20230601,154100,3102650,12600,12600,12600,12600,0
20230601,154000,3102650,12600,12600,12600,12600,20
20230601,153900,3102650,12600,12600,12600,12600,0
20230601,153800,3102650,12600,12600,12600,12600,0
20230601,153700,3102650,12600,12600,12600,12600,0
20230601,153600,3102650,12600,12600,12600,12600,0
20230601,153500,3102650,12600,12600,12600,12600,0
20230601,153400,3102650,12600,12600,12600,12600,0
20230601,153300,3102650,12600,12600,12600,12600,0
20230601,153200,3102650,12600,12600,12600,12600,0
20230601,153100,3102650,12600,12600,12600,12600,0
20230601,153000,3102650,12600,12600,12600,12600,20
20230601,152900,2850650,12600,12600,12600,12600,0
20230601,152800,2850650,12600,12600,12600,12600,0
20230601,152700,2850650,12600,12600,12600,12600,0
20230601,152600,2850650,12600,12600,12600,12600,0
20230601,152500,2850650,12600,12600,12600,12600,0
20230601,152400,2850650,12600,12600,12600,12600,0
20230601,152300,2850650,12600,12600,12600,12600,0
20230601,152200,2850650,12600,12600,12600,12600,0
20230601,152100,2850650,12600,12600,12600,12600,0
20230601,152000,2850650,12600,12600,12600,12600,0
20230601,151900,2850650,12600,12600,12600,12600,0
20230601,151800,2850650,12600,12600,12600,12600,0
20230601,151700,2850650,12600,12600,12600,12600,0
20230601,151600,2850650,12600,12600,12600,12600,0
20230601,151500,2850650,12600,12600,12600,12600,0
20230601,151400,2850650,12600,12600,12600,12600,0
20230601,151300,2850650,12600,12600,12600,12600,0
20230601,151200,2850650,12600,12590,12600,12590,20
20230601,151100,2598830,12590,11600,12590,11600,2
20230601,151000,2574640,11060,11060,11060,11060,0
20230601,150900,2574640,11060,11060,11060,11060,0
20230601,150800,2574640,11060,11060,11060,11060,0
20230601,150700,2574640,11060,11060,11060,11060,0
20230601,150600,2574640,11060,11060,11060,11060,0
20230601,150500,2574640,11060,11060,11060,11060,0
20230601,150400,2574640,11060,11060,11060,11060,0
20230601,150300,2574640,11060,11060,11060,11060,0
20230601,150200,2574640,11060,11060,11060,11060,0
20230601,150100,2574640,11060,11060,11060,11060,0
20230601,150000,2574640,11060,11060,11060,11060,0
20230601,145900,2574640,11060,11060,11060,11060,0
20230601,145800,2574640,11060,11060,11060,11060,0
20230601,145700,2574640,11060,12600,12600,11060,90
20230601,145600,1492600,12600,12600,12600,12600,0
20230601,145500,1492600,12600,12600,12600,12600,0
20230601,145400,1492600,12600,12600,12600,12600,0
20230601,145300,1492600,12600,12600,12600,12600,0
20230601,145200,1492600,12600,12600,12600,12600,0
20230601,145100,1492600,12600,12600,12600,12600,0
20230601,145000,1492600,12600,12600,12600,12600,0
20230601,144900,1492600,12600,12600,12600,12600,0
20230601,144800,1492600,12600,12600,12600,12600,0
20230601,144700,1492600,12600,12600,12600,12600,0
20230601,144600,1492600,12600,12600,12600,12600,0
20230601,144500,1492600,12600,12600,12600,12600,0
20230601,144400,1492600,12600,12600,12600,12600,0
20230601,144300,1492600,12600,12600,12600,12600,0
20230601,144200,1492600,12600,12600,12600,12600,0
20230601,144100,1492600,12600,12600,12600,12600,0
20230601,144000,1492600,12600,12600,12600,12600,0
20230601,143900,1492600,12600,12600,12600,12600,0
20230601,143800,1492600,12600,12600,12600,12600,0
20230601,143700,1492600,12600,12600,12600,12600,0
20230601,143600,1492600,12600,12600,12600,12600,0
20230601,143500,1492600,12600,12600,12600,12600,0
20230601,143400,1492600,12600,12600,12600,12600,0
20230601,143300,1492600,12600,12600,12600,12600,0
20230601,143200,1492600,12600,12600,12600,12600,0
20230601,143100,1492600,12600,12600,12600,12600,5
20230601,143000,1429600,12600,12600,12600,12600,0
20230601,142900,1429600,12600,12600,12600,12600,0
20230601,142800,1429600,12600,12600,12600,12600,0
20230601,142700,1429600,12600,12600,12600,12600,0
20230601,142600,1429600,12600,12600,12600,12600,0
20230601,142500,1429600,12600,12600,12600,12600,0
20230601,142400,1429600,12600,12600,12600,12600,0
20230601,142300,1429600,12600,12600,12600,12600,0
20230601,142200,1429600,12600,12600,12600,12600,0
20230601,142100,1429600,12600,12600,12600,12600,0
20230601,142000,1429600,12600,12600,12600,12600,0
20230601,141900,1429600,12600,12600,12600,12600,0
20230601,141800,1429600,12600,12600,12600,12600,0
20230601,141700,1429600,12600,12600,12600,12600,0
20230601,141600,1429600,12600,12600,12600,12600,0
20230601,141500,1429600,12600,12600,12600,12600,0
20230601,141400,1429600,12600,12600,12600,12600,0
20230601,141300,1429600,12600,12600,12600,12600,0
20230601,141200,1429600,12600,12600,12600,12600,0
20230601,141100,1429600,12600,12600,12600,12600,0
20230601,141000,1429600,12600,12600,12600,12600,0
20230601,140900,1429600,12600,12600,12600,12600,0
20230601,140800,1429600,12600,12600,12600,12600,0
20230601,140700,1429600,12600,12600,12600,12600,0
20230601,140600,1429600,12600,12600,12600,12600,0
20230601,140500,1429600,12600,12600,12600,12600,0
20230601,140400,1429600,12600,12600,12600,12600,0
20230601,140300,1429600,12600,12600,12600,12600,0
20230601,140200,1429600,12600,12600,12600,12600,0
20230601,140100,1429600,12600,12600,12600,12600,0
20230601,140000,1429600,12600,12600,12600,12600,0
20230601,135900,1429600,12600,12600,12600,12600,0
20230601,135800,1429600,12600,12600,12600,12600,0
20230601,135700,1429600,12600,12600,12600,12600,0
20230601,135600,1429600,12600,12600,12600,12600,0
20230601,135500,1429600,12600,12600,12600,12600,0
20230601,135400,1429600,12600,12600,12600,12600,0
20230601,135300,1429600,12600,12600,12600,12600,0
20230601,135200,1429600,12600,12600,12600,12600,0
20230601,135100,1429600,12600,12600,12600,12600,0
20230601,135000,1429600,12600,12600,12600,12600,0
20230601,134900,1429600,12600,12600,12600,12600,0
20230601,134800,1429600,12600,12600,12600,12600,0
20230601,134700,1429600,12600,12600,12600,12600,0
20230601,134600,1429600,12600,12600,12600,12600,0
20230601,134500,1429600,12600,12600,12600,12600,0
20230601,134400,1429600,12600,12600,12600,12600,0
20230601,134300,1429600,12600,12600,12600,12600,0
20230601,134200,1429600,12600,12600,12600,12600,0
20230601,134100,1429600,12600,12600,12600,12600,0
20230601,134000,1429600,12600,12600,12600,12600,0
20230601,133900,1429600,12600,12600,12600,12600,0
20230601,133800,1429600,12600,12600,12600,12600,0
20230601,133700,1429600,12600,12600,12600,12600,0
20230601,133600,1429600,12600,12600,12600,12600,0
20230601,133500,1429600,12600,12600,12600,12600,0
20230601,133400,1429600,12600,12600,12600,12600,0
20230601,133300,1429600,12600,12600,12600,12600,0
20230601,133200,1429600,12600,12600,12600,12600,0
20230601,133100,1429600,12600,12600,12600,12600,0
20230601,133000,1429600,12600,12600,12600,12600,0
20230601,132900,1429600,12600,12600,12600,12600,0
20230601,132800,1429600,12600,12600,12600,12600,0
20230601,132700,1429600,12600,12600,12600,12600,0
20230601,132600,1429600,12600,12600,12600,12600,0
20230601,132500,1429600,12600,12600,12600,12600,0
20230601,132400,1429600,12600,12600,12600,12600,0
20230601,132300,1429600,12600,12600,12600,12600,0
20230601,132200,1429600,12600,12600,12600,12600,0
20230601,132100,1429600,12600,12600,12600,12600,0
20230601,132000,1429600,12600,12600,12600,12600,0
20230601,131900,1429600,12600,12600,12600,12600,0
20230601,131800,1429600,12600,12600,12600,12600,0
20230601,131700,1429600,12600,12600,12600,12600,0
20230601,131600,1429600,12600,12600,12600,12600,0
20230601,131500,1429600,12600,12600,12600,12600,0
20230601,131400,1429600,12600,12600,12600,12600,0
20230601,131300,1429600,12600,12600,12600,12600,0
20230601,131200,1429600,12600,12600,12600,12600,0
20230601,131100,1429600,12600,12600,12600,12600,0
20230601,131000,1429600,12600,12600,12600,12600,0
20230601,130900,1429600,12600,12600,12600,12600,0
20230601,130800,1429600,12600,12600,12600,12600,0
20230601,130700,1429600,12600,12600,12600,12600,0
20230601,130600,1429600,12600,12600,12600,12600,0
20230601,130500,1429600,12600,12600,12600,12600,0
20230601,130400,1429600,12600,12600,12600,12600,0
20230601,130300,1429600,12600,12600,12600,12600,0
20230601,130200,1429600,12600,12600,12600,12600,0
20230601,130100,1429600,12600,12600,12600,12600,0
20230601,130000,1429600,12600,12600,12600,12600,0
20230601,125900,1429600,12600,12600,12600,12600,0
20230601,125800,1429600,12600,12600,12600,12600,0
20230601,125700,1429600,12600,12600,12600,12600,0
20230601,125600,1429600,12600,12600,12600,12600,0
20230601,125500,1429600,12600,12600,12600,12600,0
20230601,125400,1429600,12600,12600,12600,12600,0
20230601,125300,1429600,12600,12600,12600,12600,0
20230601,125200,1429600,12600,12600,12600,12600,0
20230601,125100,1429600,12600,12600,12600,12600,0
20230601,125000,1429600,12600,12600,12600,12600,0
20230601,124900,1429600,12600,12600,12600,12600,0
20230601,124800,1429600,12600,12600,12600,12600,0
20230601,124700,1429600,12600,12600,12600,12600,0
20230601,124600,1429600,12600,12600,12600,12600,0
20230601,124500,1429600,12600,12600,12600,12600,0
20230601,124400,1429600,12600,12600,12600,12600,0
20230601,124300,1429600,12600,12600,12600,12600,0
20230601,124200,1429600,12600,12600,12600,12600,0
20230601,124100,1429600,12600,12600,12600,12600,0
20230601,124000,1429600,12600,12600,12600,12600,0
20230601,123900,1429600,12600,12600,12600,12600,0
20230601,123800,1429600,12600,12600,12600,12600,0
20230601,123700,1429600,12600,12600,12600,12600,0
20230601,123600,1429600,12600,12600,12600,12600,0
20230601,123500,1429600,12600,12600,12600,12600,0
20230601,123400,1429600,12600,12600,12600,12600,0
20230601,123300,1429600,12600,12600,12600,12600,0
20230601,123200,1429600,12600,12600,12600,12600,0
20230601,123100,1429600,12600,12600,12600,12600,0
20230601,123000,1429600,12600,12600,12600,12600,0
20230601,122900,1429600,12600,12600,12600,12600,0
20230601,122800,1429600,12600,12600,12600,12600,0
20230601,122700,1429600,12600,12600,12600,12600,0
20230601,122600,1429600,12600,12600,12600,12600,0
20230601,122500,1429600,12600,12600,12600,12600,0
20230601,122400,1429600,12600,12600,12600,12600,0
20230601,122300,1429600,12600,12600,12600,12600,0
20230601,122200,1429600,12600,12600,12600,12600,0
20230601,122100,1429600,12600,12600,12600,12600,0
20230601,122000,1429600,12600,12600,12600,12600,0
20230601,121900,1429600,12600,12600,12600,12600,0
20230601,121800,1429600,12600,12600,12600,12600,0
20230601,121700,1429600,12600,12600,12600,12600,0
20230601,121600,1429600,12600,12600,12600,12600,0
20230601,121500,1429600,12600,12600,12600,12600,0
20230601,121400,1429600,12600,12600,12600,12600,0
20230601,121300,1429600,12600,12600,12600,12600,0
20230601,121200,1429600,12600,12600,12600,12600,0
20230601,121100,1429600,12600,12600,12600,12600,0
20230601,121000,1429600,12600,12600,12600,12600,0
20230601,120900,1429600,12600,12600,12600,12600,0
20230601,120800,1429600,12600,12600,12600,12600,2
20230601,120700,1404400,12600,12600,12600,12600,0
20230601,120600,1404400,12600,12600,12600,12600,0
20230601,120500,1404400,12600,12600,12600,12600,0
20230601,120400,1404400,12600,12600,12600,12600,0
20230601,120300,1404400,12600,12600,12600,12600,0
20230601,120200,1404400,12600,12600,12600,12600,0
20230601,120100,1404400,12600,12600,12600,12600,0
20230601,120000,1404400,12600,12600,12600,12600,0
20230601,115900,1404400,12600,12600,12600,12600,0
20230601,115800,1404400,12600,12600,12600,12600,0
20230601,115700,1404400,12600,12600,12600,12600,0
20230601,115600,1404400,12600,12600,12600,12600,0
20230601,115500,1404400,12600,12600,12600,12600,0
20230601,115400,1404400,12600,12600,12600,12600,0
20230601,115300,1404400,12600,12600,12600,12600,0
20230601,115200,1404400,12600,12600,12600,12600,0
20230601,115100,1404400,12600,12600,12600,12600,0
20230601,115000,1404400,12600,12600,12600,12600,0
20230601,114900,1404400,12600,12600,12600,12600,0
20230601,114800,1404400,12600,12600,12600,12600,0
20230601,114700,1404400,12600,12600,12600,12600,0
20230601,114600,1404400,12600,12600,12600,12600,0
20230601,114500,1404400,12600,12600,12600,12600,0
20230601,114400,1404400,12600,12600,12600,12600,0
20230601,114300,1404400,12600,12600,12600,12600,0
20230601,114200,1404400,12600,12600,12600,12600,0
20230601,114100,1404400,12600,12600,12600,12600,0
20230601,114000,1404400,12600,12600,12600,12600,0
20230601,113900,1404400,12600,12600,12600,12600,0
20230601,113800,1404400,12600,12600,12600,12600,0
20230601,113700,1404400,12600,12600,12600,12600,0
20230601,113600,1404400,12600,12600,12600,12600,50
20230601,113500,774400,13000,13000,13000,13000,0
20230601,113400,774400,13000,13000,13000,13000,0
20230601,113300,774400,13000,13000,13000,13000,0
20230601,113200,774400,13000,13000,13000,13000,0
20230601,113100,774400,13000,13000,13000,13000,0
20230601,113000,774400,13000,13000,13000,13000,0
20230601,112900,774400,13000,13000,13000,13000,0
20230601,112800,774400,13000,13000,13000,13000,0
20230601,112700,774400,13000,13000,13000,13000,0
20230601,112600,774400,13000,13000,13000,13000,0
20230601,112500,774400,13000,13000,13000,13000,0
20230601,112400,774400,13000,13000,13000,13000,0
20230601,112300,774400,13000,13000,13000,13000,0
20230601,112200,774400,13000,13000,13000,13000,0
20230601,112100,774400,13000,13000,13000,13000,0
20230601,112000,774400,13000,13000,13000,13000,0
20230601,111900,774400,13000,13000,13000,13000,0
20230601,111800,774400,13000,13000,13000,13000,0
20230601,111700,774400,13000,13000,13000,13000,0
20230601,111600,774400,13000,13000,13000,13000,0
20230601,111500,774400,13000,13000,13000,13000,0
20230601,111400,774400,13000,13000,13000,13000,0
20230601,111300,774400,13000,13000,13000,13000,0
20230601,111200,774400,13000,13000,13000,13000,0
20230601,111100,774400,13000,13000,13000,13000,0
20230601,111000,774400,13000,13000,13000,13000,0
20230601,110900,774400,13000,13000,13000,13000,0
20230601,110800,774400,13000,13000,13000,13000,0
20230601,110700,774400,13000,13000,13000,13000,0
20230601,110600,774400,13000,13000,13000,13000,0
20230601,110500,774400,13000,13000,13000,13000,0
20230601,110400,774400,13000,13000,13000,13000,0
20230601,110300,774400,13000,13000,13000,13000,0
20230601,110200,774400,13000,13000,13000,13000,0
20230601,110100,774400,13000,13000,13000,13000,0
20230601,110000,774400,13000,13000,13000,13000,0
20230601,105900,774400,13000,13000,13000,13000,0
20230601,105800,774400,13000,13000,13000,13000,0
20230601,105700,774400,13000,13000,13000,13000,0
20230601,105600,774400,13000,13000,13000,13000,0
20230601,105500,774400,13000,13000,13000,13000,0
20230601,105400,774400,13000,13000,13000,13000,0
20230601,105300,774400,13000,13000,13000,13000,0
20230601,105200,774400,13000,13000,13000,13000,0
20230601,105100,774400,13000,13000,13000,13000,0
20230601,105000,774400,13000,13000,13000,13000,0
20230601,104900,774400,13000,13000,13000,13000,0
20230601,104800,774400,13000,13000,13000,13000,0
20230601,104700,774400,13000,13000,13000,13000,0
20230601,104600,774400,13000,13000,13000,13000,0
20230601,104500,774400,13000,13000,13000,13000,0
20230601,104400,774400,13000,13000,13000,13000,0
20230601,104300,774400,13000,13000,13000,13000,0
20230601,104200,774400,13000,13000,13000,13000,0
20230601,104100,774400,13000,13000,13000,13000,0
20230601,104000,774400,13000,13000,13000,13000,0
20230601,103900,774400,13000,13000,13000,13000,0
20230601,103800,774400,13000,13000,13000,13000,0
20230601,103700,774400,13000,13000,13000,13000,0
20230601,103600,774400,13000,13000,13000,13000,0
20230601,103500,774400,13000,13000,13000,13000,0
20230601,103400,774400,13000,13000,13000,13000,0
20230601,103300,774400,13000,13000,13000,13000,0
20230601,103200,774400,13000,13000,13000,13000,0
20230601,103100,774400,13000,12900,13000,12900,8
20230601,103000,670800,12900,12900,12900,12900,0
20230601,102900,670800,12900,12900,12900,12900,0
20230601,102800,670800,12900,12900,12900,12900,0
20230601,102700,670800,12900,12900,12900,12900,0
20230601,102600,670800,12900,12900,12900,12900,0
20230601,102500,670800,12900,12900,12900,12900,0
20230601,102400,670800,12900,12900,12900,12900,0
20230601,102300,670800,12900,12900,12900,12900,0
20230601,102200,670800,12900,12900,12900,12900,0
20230601,102100,670800,12900,12900,12900,12900,0
20230601,102000,670800,12900,12900,12900,12900,0
20230601,101900,670800,12900,12900,12900,12900,0
20230601,101800,670800,12900,12900,12900,12900,2
20230601,101700,645000,12900,12900,12900,12900,2
20230601,101600,619200,12900,12900,12900,12900,0
20230601,101500,619200,12900,12900,12900,12900,0
20230601,101400,619200,12900,12900,12900,12900,0
20230601,101300,619200,12900,12900,12900,12900,0
20230601,101200,619200,12900,12900,12900,12900,0
20230601,101100,619200,12900,12900,12900,12900,0
20230601,101000,619200,12900,12900,12900,12900,0
20230601,100900,619200,12900,12900,12900,12900,0
20230601,100800,619200,12900,12900,12900,12900,0
20230601,100700,619200,12900,12900,12900,12900,0
20230601,100600,619200,12900,12900,12900,12900,0
20230601,100500,619200,12900,12900,12900,12900,0
20230601,100400,619200,12900,12900,12900,12900,0
20230601,100300,619200,12900,12900,12900,12900,0
20230601,100200,619200,12900,12900,12900,12900,0
20230601,100100,619200,12900,12900,12900,12900,0
20230601,100000,619200,12900,12900,12900,12900,0
20230601,095900,619200,12900,12900,12900,12900,0
20230601,095800,619200,12900,12900,12900,12900,0
20230601,095700,619200,12900,12900,12900,12900,0
20230601,095600,619200,12900,12900,12900,12900,0
20230601,095500,619200,12900,12900,12900,12900,0
20230601,095400,619200,12900,12900,12900,12900,0
20230601,095300,619200,12900,12900,12900,12900,0
20230601,095200,619200,12900,12900,12900,12900,0
20230601,095100,619200,12900,12900,12900,12900,0
20230601,095000,619200,12900,12900,12900,12900,10
20230601,094900,490200,12900,12900,12900,12900,28
20230601,094800,129000,12900,12900,12900,12900,9
20230601,094700,12900,12900,12900,12900,12900,0
20230601,094600,12900,12900,12900,12900,12900,0
20230601,094500,12900,12900,12900,12900,12900,0
20230601,094400,12900,12900,12900,12900,12900,0
20230601,094300,12900,12900,12900,12900,12900,1
20230601,094200,0,13000,13000,13000,13000,0
20230601,094100,0,13000,13000,13000,13000,0
20230601,094000,0,13000,13000,13000,13000,0
20230601,093900,0,13000,13000,13000,13000,0
20230601,093800,0,13000,13000,13000,13000,0
20230601,093700,0,13000,13000,13000,13000,0
20230601,093600,0,13000,13000,13000,13000,0
20230601,093500,0,13000,13000,13000,13000,0
20230601,093400,0,13000,13000,13000,13000,0
20230601,093300,0,13000,13000,13000,13000,0
20230601,093200,0,13000,13000,13000,13000,0
20230601,093100,0,13000,13000,13000,13000,0
20230601,093000,0,13000,13000,13000,13000,0
20230601,092900,0,13000,13000,13000,13000,0
20230601,092800,0,13000,13000,13000,13000,0
20230601,092700,0,13000,13000,13000,13000,0
20230601,092600,0,13000,13000,13000,13000,0
20230601,092500,0,13000,13000,13000,13000,0
20230601,092400,0,13000,13000,13000,13000,0
20230601,092300,0,13000,13000,13000,13000,0
20230601,092200,0,13000,13000,13000,13000,0
20230601,092100,0,13000,13000,13000,13000,0
20230601,092000,0,13000,13000,13000,13000,0
20230601,091900,0,13000,13000,13000,13000,0
20230601,091800,0,13000,13000,13000,13000,0
20230601,091700,0,13000,13000,13000,13000,0
20230601,091600,0,13000,13000,13000,13000,0
20230601,091500,0,13000,13000,13000,13000,0
20230601,091400,0,13000,13000,13000,13000,0
20230601,091300,0,13000,13000,13000,13000,0
20230601,091200,0,13000,13000,13000,13000,0
20230601,091100,0,13000,13000,13000,13000,0
20230601,091000,0,13000,13000,13000,13000,0
20230601,090900,0,13000,13000,13000,13000,0
20230601,090800,0,13000,13000,13000,13000,0
20230601,090700,0,13000,13000,13000,13000,0
20230601,090600,0,13000,13000,13000,13000,0
20230601,090500,0,13000,13000,13000,13000,0
20230601,090400,0,13000,13000,13000,13000,0
20230601,090300,0,13000,13000,13000,13000,0
20230601,090200,0,13000,13000,13000,13000,0
20230601,090100,0,13000,13000,13000,13000,0
20230601,090000,0,13000,13000,13000,13000,0