KissMeData/447690/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,230900,166800,2780,2780,2780,2780,60
20230601,230800,166800,2780,2780,2780,2780,0
20230601,230700,166800,2780,2780,2780,2780,0
20230601,230600,166800,2780,2780,2780,2780,0
20230601,230500,166800,2780,2780,2780,2780,0
20230601,230400,166800,2780,2780,2780,2780,0
20230601,230300,166800,2780,2780,2780,2780,0
20230601,230200,166800,2780,2780,2780,2780,0
20230601,230100,166800,2780,2780,2780,2780,0
20230601,230000,166800,2780,2780,2780,2780,0
20230601,225900,166800,2780,2780,2780,2780,0
20230601,225800,166800,2780,2780,2780,2780,0
20230601,225700,166800,2780,2780,2780,2780,0
20230601,225600,166800,2780,2780,2780,2780,0
20230601,225500,166800,2780,2780,2780,2780,0
20230601,225400,166800,2780,2780,2780,2780,0
20230601,225300,166800,2780,2780,2780,2780,0
20230601,225200,166800,2780,2780,2780,2780,0
20230601,225100,166800,2780,2780,2780,2780,0
20230601,225000,166800,2780,2780,2780,2780,0
20230601,224900,166800,2780,2780,2780,2780,0
20230601,224800,166800,2780,2780,2780,2780,0
20230601,224700,166800,2780,2780,2780,2780,0
20230601,224600,166800,2780,2780,2780,2780,0
20230601,224500,166800,2780,2780,2780,2780,0
20230601,224400,166800,2780,2780,2780,2780,0
20230601,224300,166800,2780,2780,2780,2780,0
20230601,224200,166800,2780,2780,2780,2780,0
20230601,224100,166800,2780,2780,2780,2780,0
20230601,224000,166800,2780,2780,2780,2780,0
20230601,223900,166800,2780,2780,2780,2780,60
20230601,223800,166800,2780,2780,2780,2780,0
20230601,223700,166800,2780,2780,2780,2780,0
20230601,223600,166800,2780,2780,2780,2780,0
20230601,223500,166800,2780,2780,2780,2780,0
20230601,223400,166800,2780,2780,2780,2780,0
20230601,223300,166800,2780,2780,2780,2780,0
20230601,223200,166800,2780,2780,2780,2780,0
20230601,223100,166800,2780,2780,2780,2780,0
20230601,223000,166800,2780,2780,2780,2780,0
20230601,222900,166800,2780,2780,2780,2780,0
20230601,222800,166800,2780,2780,2780,2780,0
20230601,222700,166800,2780,2780,2780,2780,0
20230601,222600,166800,2780,2780,2780,2780,0
20230601,222500,166800,2780,2780,2780,2780,0
20230601,222400,166800,2780,2780,2780,2780,0
20230601,222300,166800,2780,2780,2780,2780,0
20230601,222200,166800,2780,2780,2780,2780,0
20230601,222100,166800,2780,2780,2780,2780,0
20230601,222000,166800,2780,2780,2780,2780,0
20230601,221900,166800,2780,2780,2780,2780,0
20230601,221800,166800,2780,2780,2780,2780,0
20230601,221700,166800,2780,2780,2780,2780,0
20230601,221600,166800,2780,2780,2780,2780,0
20230601,221500,166800,2780,2780,2780,2780,0
20230601,221400,166800,2780,2780,2780,2780,0
20230601,221300,166800,2780,2780,2780,2780,0
20230601,221200,166800,2780,2780,2780,2780,0
20230601,221100,166800,2780,2780,2780,2780,0
20230601,221000,166800,2780,2780,2780,2780,0
20230601,220900,166800,2780,2780,2780,2780,60
20230601,220800,166800,2780,2780,2780,2780,0
20230601,220700,166800,2780,2780,2780,2780,0
20230601,220600,166800,2780,2780,2780,2780,0
20230601,220500,166800,2780,2780,2780,2780,0
20230601,220400,166800,2780,2780,2780,2780,0
20230601,220300,166800,2780,2780,2780,2780,0
20230601,220200,166800,2780,2780,2780,2780,0
20230601,220100,166800,2780,2780,2780,2780,0
20230601,220000,166800,2780,2780,2780,2780,0
20230601,215900,166800,2780,2780,2780,2780,0
20230601,215800,166800,2780,2780,2780,2780,0
20230601,215700,166800,2780,2780,2780,2780,0
20230601,215600,166800,2780,2780,2780,2780,0
20230601,215500,166800,2780,2780,2780,2780,0
20230601,215400,166800,2780,2780,2780,2780,0
20230601,215300,166800,2780,2780,2780,2780,0
20230601,215200,166800,2780,2780,2780,2780,0
20230601,215100,166800,2780,2780,2780,2780,0
20230601,215000,166800,2780,2780,2780,2780,0
20230601,214900,166800,2780,2780,2780,2780,0
20230601,214800,166800,2780,2780,2780,2780,0
20230601,214700,166800,2780,2780,2780,2780,0
20230601,214600,166800,2780,2780,2780,2780,0
20230601,214500,166800,2780,2780,2780,2780,0
20230601,214400,166800,2780,2780,2780,2780,0
20230601,214300,166800,2780,2780,2780,2780,0
20230601,214200,166800,2780,2780,2780,2780,0
20230601,214100,166800,2780,2780,2780,2780,0
20230601,214000,166800,2780,2780,2780,2780,0
20230601,213900,166800,2780,2780,2780,2780,60
20230601,213800,166800,2780,2780,2780,2780,0
20230601,213700,166800,2780,2780,2780,2780,0
20230601,213600,166800,2780,2780,2780,2780,0
20230601,213500,166800,2780,2780,2780,2780,0
20230601,213400,166800,2780,2780,2780,2780,0
20230601,213300,166800,2780,2780,2780,2780,0
20230601,213200,166800,2780,2780,2780,2780,0
20230601,213100,166800,2780,2780,2780,2780,0
20230601,213000,166800,2780,2780,2780,2780,0
20230601,212900,166800,2780,2780,2780,2780,0
20230601,212800,166800,2780,2780,2780,2780,0
20230601,212700,166800,2780,2780,2780,2780,0
20230601,212600,166800,2780,2780,2780,2780,0
20230601,212500,166800,2780,2780,2780,2780,0
20230601,212400,166800,2780,2780,2780,2780,0
20230601,212300,166800,2780,2780,2780,2780,0
20230601,212200,166800,2780,2780,2780,2780,0
20230601,212100,166800,2780,2780,2780,2780,0
20230601,212000,166800,2780,2780,2780,2780,0
20230601,211900,166800,2780,2780,2780,2780,0
20230601,211800,166800,2780,2780,2780,2780,0
20230601,211700,166800,2780,2780,2780,2780,0
20230601,211600,166800,2780,2780,2780,2780,0
20230601,211500,166800,2780,2780,2780,2780,0
20230601,211400,166800,2780,2780,2780,2780,0
20230601,211300,166800,2780,2780,2780,2780,0
20230601,211200,166800,2780,2780,2780,2780,0
20230601,211100,166800,2780,2780,2780,2780,0
20230601,211000,166800,2780,2780,2780,2780,0
20230601,210900,166800,2780,2780,2780,2780,60
20230601,210800,166800,2780,2780,2780,2780,0
20230601,210700,166800,2780,2780,2780,2780,0
20230601,210600,166800,2780,2780,2780,2780,0
20230601,210500,166800,2780,2780,2780,2780,0
20230601,210400,166800,2780,2780,2780,2780,0
20230601,210300,166800,2780,2780,2780,2780,0
20230601,210200,166800,2780,2780,2780,2780,0
20230601,210100,166800,2780,2780,2780,2780,0
20230601,210000,166800,2780,2780,2780,2780,0
20230601,205900,166800,2780,2780,2780,2780,0
20230601,205800,166800,2780,2780,2780,2780,0
20230601,205700,166800,2780,2780,2780,2780,0
20230601,205600,166800,2780,2780,2780,2780,0
20230601,205500,166800,2780,2780,2780,2780,0
20230601,205400,166800,2780,2780,2780,2780,0
20230601,205300,166800,2780,2780,2780,2780,0
20230601,205200,166800,2780,2780,2780,2780,0
20230601,205100,166800,2780,2780,2780,2780,0
20230601,205000,166800,2780,2780,2780,2780,0
20230601,204900,166800,2780,2780,2780,2780,0
20230601,204800,166800,2780,2780,2780,2780,0
20230601,204700,166800,2780,2780,2780,2780,0
20230601,204600,166800,2780,2780,2780,2780,0
20230601,204500,166800,2780,2780,2780,2780,0
20230601,204400,166800,2780,2780,2780,2780,0
20230601,204300,166800,2780,2780,2780,2780,0
20230601,204200,166800,2780,2780,2780,2780,0
20230601,204100,166800,2780,2780,2780,2780,0
20230601,204000,166800,2780,2780,2780,2780,0
20230601,203900,166800,2780,2780,2780,2780,60
20230601,203800,166800,2780,2780,2780,2780,0
20230601,203700,166800,2780,2780,2780,2780,0
20230601,203600,166800,2780,2780,2780,2780,0
20230601,203500,166800,2780,2780,2780,2780,0
20230601,203400,166800,2780,2780,2780,2780,0
20230601,203300,166800,2780,2780,2780,2780,0
20230601,203200,166800,2780,2780,2780,2780,0
20230601,203100,166800,2780,2780,2780,2780,0
20230601,203000,166800,2780,2780,2780,2780,0
20230601,202900,166800,2780,2780,2780,2780,0
20230601,202800,166800,2780,2780,2780,2780,0
20230601,202700,166800,2780,2780,2780,2780,0
20230601,202600,166800,2780,2780,2780,2780,0
20230601,202500,166800,2780,2780,2780,2780,0
20230601,202400,166800,2780,2780,2780,2780,0
20230601,202300,166800,2780,2780,2780,2780,0
20230601,202200,166800,2780,2780,2780,2780,0
20230601,202100,166800,2780,2780,2780,2780,0
20230601,202000,166800,2780,2780,2780,2780,0
20230601,201900,166800,2780,2780,2780,2780,0
20230601,201800,166800,2780,2780,2780,2780,0
20230601,201700,166800,2780,2780,2780,2780,0
20230601,201600,166800,2780,2780,2780,2780,0
20230601,201500,166800,2780,2780,2780,2780,0
20230601,201400,166800,2780,2780,2780,2780,0
20230601,201300,166800,2780,2780,2780,2780,0
20230601,201200,166800,2780,2780,2780,2780,0
20230601,201100,166800,2780,2780,2780,2780,0
20230601,201000,166800,2780,2780,2780,2780,0
20230601,200900,166800,2780,2780,2780,2780,60
20230601,200800,166800,2780,2780,2780,2780,0
20230601,200700,166800,2780,2780,2780,2780,0
20230601,200600,166800,2780,2780,2780,2780,0
20230601,200500,166800,2780,2780,2780,2780,0
20230601,200400,166800,2780,2780,2780,2780,0
20230601,200300,166800,2780,2780,2780,2780,0
20230601,200200,166800,2780,2780,2780,2780,0
20230601,200100,166800,2780,2780,2780,2780,0
20230601,200000,166800,2780,2780,2780,2780,0
20230601,195900,166800,2780,2780,2780,2780,0
20230601,195800,166800,2780,2780,2780,2780,0
20230601,195700,166800,2780,2780,2780,2780,0
20230601,195600,166800,2780,2780,2780,2780,0
20230601,195500,166800,2780,2780,2780,2780,0
20230601,195400,166800,2780,2780,2780,2780,0
20230601,195300,166800,2780,2780,2780,2780,0
20230601,195200,166800,2780,2780,2780,2780,0
20230601,195100,166800,2780,2780,2780,2780,0
20230601,195000,166800,2780,2780,2780,2780,0
20230601,194900,166800,2780,2780,2780,2780,0
20230601,194800,166800,2780,2780,2780,2780,0
20230601,194700,166800,2780,2780,2780,2780,0
20230601,194600,166800,2780,2780,2780,2780,0
20230601,194500,166800,2780,2780,2780,2780,0
20230601,194400,166800,2780,2780,2780,2780,0
20230601,194300,166800,2780,2780,2780,2780,0
20230601,194200,166800,2780,2780,2780,2780,0
20230601,194100,166800,2780,2780,2780,2780,0
20230601,194000,166800,2780,2780,2780,2780,0
20230601,193900,166800,2780,2780,2780,2780,60
20230601,193800,166800,2780,2780,2780,2780,0
20230601,193700,166800,2780,2780,2780,2780,0
20230601,193600,166800,2780,2780,2780,2780,0
20230601,193500,166800,2780,2780,2780,2780,0
20230601,193400,166800,2780,2780,2780,2780,0
20230601,193300,166800,2780,2780,2780,2780,0
20230601,193200,166800,2780,2780,2780,2780,0
20230601,193100,166800,2780,2780,2780,2780,0
20230601,193000,166800,2780,2780,2780,2780,0
20230601,192900,166800,2780,2780,2780,2780,0
20230601,192800,166800,2780,2780,2780,2780,0
20230601,192700,166800,2780,2780,2780,2780,0
20230601,192600,166800,2780,2780,2780,2780,0
20230601,192500,166800,2780,2780,2780,2780,0
20230601,192400,166800,2780,2780,2780,2780,0
20230601,192300,166800,2780,2780,2780,2780,0
20230601,192200,166800,2780,2780,2780,2780,0
20230601,192100,166800,2780,2780,2780,2780,0
20230601,192000,166800,2780,2780,2780,2780,0
20230601,191900,166800,2780,2780,2780,2780,0
20230601,191800,166800,2780,2780,2780,2780,0
20230601,191700,166800,2780,2780,2780,2780,0
20230601,191600,166800,2780,2780,2780,2780,0
20230601,191500,166800,2780,2780,2780,2780,0
20230601,191400,166800,2780,2780,2780,2780,0
20230601,191300,166800,2780,2780,2780,2780,0
20230601,191200,166800,2780,2780,2780,2780,0
20230601,191100,166800,2780,2780,2780,2780,0
20230601,191000,166800,2780,2780,2780,2780,0
20230601,190900,166800,2780,2780,2780,2780,60
20230601,190800,166800,2780,2780,2780,2780,0
20230601,190700,166800,2780,2780,2780,2780,0
20230601,190600,166800,2780,2780,2780,2780,0
20230601,190500,166800,2780,2780,2780,2780,0
20230601,190400,166800,2780,2780,2780,2780,0
20230601,190300,166800,2780,2780,2780,2780,0
20230601,190200,166800,2780,2780,2780,2780,0
20230601,190100,166800,2780,2780,2780,2780,0
20230601,190000,166800,2780,2780,2780,2780,0
20230601,185900,166800,2780,2780,2780,2780,0
20230601,185800,166800,2780,2780,2780,2780,0
20230601,185700,166800,2780,2780,2780,2780,0
20230601,185600,166800,2780,2780,2780,2780,0
20230601,185500,166800,2780,2780,2780,2780,0
20230601,185400,166800,2780,2780,2780,2780,0
20230601,185300,166800,2780,2780,2780,2780,0
20230601,185200,166800,2780,2780,2780,2780,0
20230601,185100,166800,2780,2780,2780,2780,0
20230601,185000,166800,2780,2780,2780,2780,0
20230601,184900,166800,2780,2780,2780,2780,0
20230601,184800,166800,2780,2780,2780,2780,0
20230601,184700,166800,2780,2780,2780,2780,0
20230601,184600,166800,2780,2780,2780,2780,0
20230601,184500,166800,2780,2780,2780,2780,0
20230601,184400,166800,2780,2780,2780,2780,0
20230601,184300,166800,2780,2780,2780,2780,0
20230601,184200,166800,2780,2780,2780,2780,0
20230601,184100,166800,2780,2780,2780,2780,0
20230601,184000,166800,2780,2780,2780,2780,0
20230601,183900,166800,2780,2780,2780,2780,60
20230601,183800,166800,2780,2780,2780,2780,0
20230601,183700,166800,2780,2780,2780,2780,0
20230601,183600,166800,2780,2780,2780,2780,0
20230601,183500,166800,2780,2780,2780,2780,0
20230601,183400,166800,2780,2780,2780,2780,0
20230601,183300,166800,2780,2780,2780,2780,0
20230601,183200,166800,2780,2780,2780,2780,0
20230601,183100,166800,2780,2780,2780,2780,0
20230601,183000,166800,2780,2780,2780,2780,0
20230601,182900,166800,2780,2780,2780,2780,0
20230601,182800,166800,2780,2780,2780,2780,0
20230601,182700,166800,2780,2780,2780,2780,0
20230601,182600,166800,2780,2780,2780,2780,0
20230601,182500,166800,2780,2780,2780,2780,0
20230601,182400,166800,2780,2780,2780,2780,0
20230601,182300,166800,2780,2780,2780,2780,0
20230601,182200,166800,2780,2780,2780,2780,0
20230601,182100,166800,2780,2780,2780,2780,0
20230601,182000,166800,2780,2780,2780,2780,0
20230601,181900,166800,2780,2780,2780,2780,0
20230601,181800,166800,2780,2780,2780,2780,0
20230601,181700,166800,2780,2780,2780,2780,0
20230601,181600,166800,2780,2780,2780,2780,0
20230601,181500,166800,2780,2780,2780,2780,0
20230601,181400,166800,2780,2780,2780,2780,0
20230601,181300,166800,2780,2780,2780,2780,0
20230601,181200,166800,2780,2780,2780,2780,0
20230601,181100,166800,2780,2780,2780,2780,0
20230601,181000,166800,2780,2780,2780,2780,0
20230601,180900,166800,2780,2780,2780,2780,60
20230601,180800,166800,2780,2780,2780,2780,0
20230601,180700,166800,2780,2780,2780,2780,0
20230601,180600,166800,2780,2780,2780,2780,0
20230601,180500,166800,2780,2780,2780,2780,0
20230601,180400,166800,2780,2780,2780,2780,0
20230601,180300,166800,2780,2780,2780,2780,0
20230601,180200,166800,2780,2780,2780,2780,0
20230601,180100,166800,2780,2780,2780,2780,0
20230601,180000,166800,2780,2780,2780,2780,0
20230601,175900,166800,2780,2780,2780,2780,0
20230601,175800,166800,2780,2780,2780,2780,0
20230601,175700,166800,2780,2780,2780,2780,0
20230601,175600,166800,2780,2780,2780,2780,0
20230601,175500,166800,2780,2780,2780,2780,0
20230601,175400,166800,2780,2780,2780,2780,0
20230601,175300,166800,2780,2780,2780,2780,0
20230601,175200,166800,2780,2780,2780,2780,0
20230601,175100,166800,2780,2780,2780,2780,0
20230601,175000,166800,2780,2780,2780,2780,0
20230601,174900,166800,2780,2780,2780,2780,0
20230601,174800,166800,2780,2780,2780,2780,0
20230601,174700,166800,2780,2780,2780,2780,0
20230601,174600,166800,2780,2780,2780,2780,0
20230601,174500,166800,2780,2780,2780,2780,0
20230601,174400,166800,2780,2780,2780,2780,0
20230601,174300,166800,2780,2780,2780,2780,0
20230601,174200,166800,2780,2780,2780,2780,0
20230601,174100,166800,2780,2780,2780,2780,0
20230601,174000,166800,2780,2780,2780,2780,0
20230601,173900,166800,2780,2780,2780,2780,60
20230601,173800,166800,2780,2780,2780,2780,0
20230601,173700,166800,2780,2780,2780,2780,0
20230601,173600,166800,2780,2780,2780,2780,0
20230601,173500,166800,2780,2780,2780,2780,0
20230601,173400,166800,2780,2780,2780,2780,0
20230601,173300,166800,2780,2780,2780,2780,0
20230601,173200,166800,2780,2780,2780,2780,0
20230601,173100,166800,2780,2780,2780,2780,0
20230601,173000,166800,2780,2780,2780,2780,0
20230601,172900,166800,2780,2780,2780,2780,0
20230601,172800,166800,2780,2780,2780,2780,0
20230601,172700,166800,2780,2780,2780,2780,0
20230601,172600,166800,2780,2780,2780,2780,0
20230601,172500,166800,2780,2780,2780,2780,0
20230601,172400,166800,2780,2780,2780,2780,0
20230601,172300,166800,2780,2780,2780,2780,0
20230601,172200,166800,2780,2780,2780,2780,0
20230601,172100,166800,2780,2780,2780,2780,0
20230601,172000,166800,2780,2780,2780,2780,0
20230601,171900,166800,2780,2780,2780,2780,0
20230601,171800,166800,2780,2780,2780,2780,0
20230601,171700,166800,2780,2780,2780,2780,0
20230601,171600,166800,2780,2780,2780,2780,0
20230601,171500,166800,2780,2780,2780,2780,0
20230601,171400,166800,2780,2780,2780,2780,0
20230601,171300,166800,2780,2780,2780,2780,0
20230601,171200,166800,2780,2780,2780,2780,0
20230601,171100,166800,2780,2780,2780,2780,0
20230601,171000,166800,2780,2780,2780,2780,0
20230601,170900,166800,2780,2780,2780,2780,60
20230601,170800,166800,2780,2780,2780,2780,0
20230601,170700,166800,2780,2780,2780,2780,0
20230601,170600,166800,2780,2780,2780,2780,0
20230601,170500,166800,2780,2780,2780,2780,0
20230601,170400,166800,2780,2780,2780,2780,0
20230601,170300,166800,2780,2780,2780,2780,0
20230601,170200,166800,2780,2780,2780,2780,0
20230601,170100,166800,2780,2780,2780,2780,0
20230601,170000,166800,2780,2780,2780,2780,0
20230601,165900,166800,2780,2780,2780,2780,0
20230601,165800,166800,2780,2780,2780,2780,0
20230601,165700,166800,2780,2780,2780,2780,0
20230601,165600,166800,2780,2780,2780,2780,0
20230601,165500,166800,2780,2780,2780,2780,0
20230601,165400,166800,2780,2780,2780,2780,0
20230601,165300,166800,2780,2780,2780,2780,0
20230601,165200,166800,2780,2780,2780,2780,0
20230601,165100,166800,2780,2780,2780,2780,0
20230601,165000,166800,2780,2780,2780,2780,0
20230601,164900,166800,2780,2780,2780,2780,0
20230601,164800,166800,2780,2780,2780,2780,0
20230601,164700,166800,2780,2780,2780,2780,0
20230601,164600,166800,2780,2780,2780,2780,0
20230601,164500,166800,2780,2780,2780,2780,0
20230601,164400,166800,2780,2780,2780,2780,0
20230601,164300,166800,2780,2780,2780,2780,0
20230601,164200,166800,2780,2780,2780,2780,0
20230601,164100,166800,2780,2780,2780,2780,0
20230601,164000,166800,2780,2780,2780,2780,0
20230601,163900,166800,2780,2780,2780,2780,60
20230601,163800,166800,2780,2780,2780,2780,0
20230601,163700,166800,2780,2780,2780,2780,0
20230601,163600,166800,2780,2780,2780,2780,0
20230601,163500,166800,2780,2780,2780,2780,0
20230601,163400,166800,2780,2780,2780,2780,0
20230601,163300,166800,2780,2780,2780,2780,0
20230601,163200,166800,2780,2780,2780,2780,0
20230601,163100,166800,2780,2780,2780,2780,0
20230601,163000,166800,2780,2780,2780,2780,0
20230601,162900,166800,2780,2780,2780,2780,0
20230601,162800,166800,2780,2780,2780,2780,0
20230601,162700,166800,2780,2780,2780,2780,0
20230601,162600,166800,2780,2780,2780,2780,0
20230601,162500,166800,2780,2780,2780,2780,0
20230601,162400,166800,2780,2780,2780,2780,0
20230601,162300,166800,2780,2780,2780,2780,0
20230601,162200,166800,2780,2780,2780,2780,0
20230601,162100,166800,2780,2780,2780,2780,0
20230601,162000,166800,2780,2780,2780,2780,0
20230601,161900,166800,2780,2780,2780,2780,0
20230601,161800,166800,2780,2780,2780,2780,0
20230601,161700,166800,2780,2780,2780,2780,0
20230601,161600,166800,2780,2780,2780,2780,0
20230601,161500,166800,2780,2780,2780,2780,0
20230601,161400,166800,2780,2780,2780,2780,0
20230601,161300,166800,2780,2780,2780,2780,0
20230601,161200,166800,2780,2780,2780,2780,0
20230601,161100,166800,2780,2780,2780,2780,0
20230601,161000,166800,2780,2780,2780,2780,0
20230601,160900,166800,2780,2780,2780,2780,60
20230601,160800,166800,2780,2780,2780,2780,0
20230601,160700,166800,2780,2780,2780,2780,0
20230601,160600,166800,2780,2780,2780,2780,0
20230601,160500,166800,2780,2780,2780,2780,0
20230601,160400,166800,2780,2780,2780,2780,0
20230601,160300,166800,2780,2780,2780,2780,0
20230601,160200,166800,2780,2780,2780,2780,0
20230601,160100,166800,2780,2780,2780,2780,0
20230601,160000,166800,2780,2780,2780,2780,0
20230601,155900,166800,2780,2780,2780,2780,0
20230601,155800,166800,2780,2780,2780,2780,0
20230601,155700,166800,2780,2780,2780,2780,0
20230601,155600,166800,2780,2780,2780,2780,0
20230601,155500,166800,2780,2780,2780,2780,0
20230601,155400,166800,2780,2780,2780,2780,0
20230601,155300,166800,2780,2780,2780,2780,0
20230601,155200,166800,2780,2780,2780,2780,0
20230601,155100,166800,2780,2780,2780,2780,0
20230601,155000,166800,2780,2780,2780,2780,0
20230601,154900,166800,2780,2780,2780,2780,0
20230601,154800,166800,2780,2780,2780,2780,0
20230601,154700,166800,2780,2780,2780,2780,0
20230601,154600,166800,2780,2780,2780,2780,0
20230601,154500,166800,2780,2780,2780,2780,0
20230601,154400,166800,2780,2780,2780,2780,0
20230601,154300,166800,2780,2780,2780,2780,0
20230601,154200,166800,2780,2780,2780,2780,0
20230601,154100,166800,2780,2780,2780,2780,0
20230601,154000,166800,2780,2780,2780,2780,0
20230601,153900,166800,2780,2780,2780,2780,60
20230601,153800,166800,2780,2780,2780,2780,0
20230601,153700,166800,2780,2780,2780,2780,0
20230601,153600,166800,2780,2780,2780,2780,0
20230601,153500,166800,2780,2780,2780,2780,0
20230601,153400,166800,2780,2780,2780,2780,0
20230601,153300,166800,2780,2780,2780,2780,0
20230601,153200,166800,2780,2780,2780,2780,0
20230601,153100,166800,2780,2780,2780,2780,0
20230601,153000,166800,2780,2780,2780,2780,0
20230601,152900,166800,2780,2780,2780,2780,0
20230601,152800,166800,2780,2780,2780,2780,0
20230601,152700,166800,2780,2780,2780,2780,0
20230601,152600,166800,2780,2780,2780,2780,0
20230601,152500,166800,2780,2780,2780,2780,0
20230601,152400,166800,2780,2780,2780,2780,0
20230601,152300,166800,2780,2780,2780,2780,0
20230601,152200,166800,2780,2780,2780,2780,0
20230601,152100,166800,2780,2780,2780,2780,0
20230601,152000,166800,2780,2780,2780,2780,0
20230601,151900,166800,2780,2780,2780,2780,0
20230601,151800,166800,2780,2780,2780,2780,0
20230601,151700,166800,2780,2780,2780,2780,0
20230601,151600,166800,2780,2780,2780,2780,0
20230601,151500,166800,2780,2780,2780,2780,0
20230601,151400,166800,2780,2780,2780,2780,0
20230601,151300,166800,2780,2780,2780,2780,0
20230601,151200,166800,2780,2780,2780,2780,0
20230601,151100,166800,2780,2780,2780,2780,0
20230601,151000,166800,2780,2780,2780,2780,0
20230601,150900,166800,2780,2780,2780,2780,0
20230601,150800,166800,2780,2780,2780,2780,0
20230601,150700,166800,2780,2780,2780,2780,0
20230601,150600,166800,2780,2780,2780,2780,0
20230601,150500,166800,2780,2780,2780,2780,0
20230601,150400,166800,2780,2780,2780,2780,0
20230601,150300,166800,2780,2780,2780,2780,0
20230601,150200,166800,2780,2780,2780,2780,0
20230601,150100,166800,2780,2780,2780,2780,0
20230601,150000,166800,2780,2780,2780,2780,0
20230601,145900,166800,2780,2780,2780,2780,0
20230601,145800,166800,2780,2780,2780,2780,0
20230601,145700,166800,2780,2780,2780,2780,0
20230601,145600,166800,2780,2780,2780,2780,0
20230601,145500,166800,2780,2780,2780,2780,0
20230601,145400,166800,2780,2780,2780,2780,0
20230601,145300,166800,2780,2780,2780,2780,0
20230601,145200,166800,2780,2780,2780,2780,0
20230601,145100,166800,2780,2780,2780,2780,0
20230601,145000,166800,2780,2780,2780,2780,0
20230601,144900,166800,2780,2780,2780,2780,0
20230601,144800,166800,2780,2780,2780,2780,0
20230601,144700,166800,2780,2780,2780,2780,0
20230601,144600,166800,2780,2780,2780,2780,0
20230601,144500,166800,2780,2780,2780,2780,0
20230601,144400,166800,2780,2780,2780,2780,0
20230601,144300,166800,2780,2780,2780,2780,0
20230601,144200,166800,2780,2780,2780,2780,0
20230601,144100,166800,2780,2780,2780,2780,0
20230601,144000,166800,2780,2780,2780,2780,0
20230601,143900,166800,2780,2780,2780,2780,0
20230601,143800,166800,2780,2780,2780,2780,0
20230601,143700,166800,2780,2780,2780,2780,0
20230601,143600,166800,2780,2780,2780,2780,0
20230601,143500,166800,2780,2780,2780,2780,0
20230601,143400,166800,2780,2780,2780,2780,0
20230601,143300,166800,2780,2780,2780,2780,0
20230601,143200,166800,2780,2780,2780,2780,0
20230601,143100,166800,2780,2780,2780,2780,0
20230601,143000,166800,2780,2780,2780,2780,0
20230601,142900,166800,2780,2780,2780,2780,0
20230601,142800,166800,2780,2780,2780,2780,0
20230601,142700,166800,2780,2780,2780,2780,0
20230601,142600,166800,2780,2780,2780,2780,0
20230601,142500,166800,2780,2780,2780,2780,0
20230601,142400,166800,2780,2780,2780,2780,0
20230601,142300,166800,2780,2780,2780,2780,0
20230601,142200,166800,2780,2780,2780,2780,0
20230601,142100,166800,2780,2780,2780,2780,0
20230601,142000,166800,2780,2780,2780,2780,0
20230601,141900,166800,2780,2780,2780,2780,0
20230601,141800,166800,2780,2780,2780,2780,0
20230601,141700,166800,2780,2780,2780,2780,0
20230601,141600,166800,2780,2780,2780,2780,0
20230601,141500,166800,2780,2780,2780,2780,0
20230601,141400,166800,2780,2780,2780,2780,0
20230601,141300,166800,2780,2780,2780,2780,0
20230601,141200,166800,2780,2780,2780,2780,0
20230601,141100,166800,2780,2780,2780,2780,0
20230601,141000,166800,2780,2780,2780,2780,0
20230601,140900,166800,2780,2780,2780,2780,0
20230601,140800,166800,2780,2780,2780,2780,0
20230601,140700,166800,2780,2780,2780,2780,0
20230601,140600,166800,2780,2780,2780,2780,0
20230601,140500,166800,2780,2780,2780,2780,0
20230601,140400,166800,2780,2780,2780,2780,0
20230601,140300,166800,2780,2780,2780,2780,0
20230601,140200,166800,2780,2780,2780,2780,0
20230601,140100,166800,2780,2780,2780,2780,0
20230601,140000,166800,2780,2780,2780,2780,0
20230601,135900,166800,2780,2780,2780,2780,0
20230601,135800,166800,2780,2780,2780,2780,0
20230601,135700,166800,2780,2780,2780,2780,0
20230601,135600,166800,2780,2780,2780,2780,0
20230601,135500,166800,2780,2780,2780,2780,0
20230601,135400,166800,2780,2780,2780,2780,0
20230601,135300,166800,2780,2780,2780,2780,0
20230601,135200,166800,2780,2780,2780,2780,0
20230601,135100,166800,2780,2780,2780,2780,0
20230601,135000,166800,2780,2780,2780,2780,0
20230601,134900,166800,2780,2780,2780,2780,0
20230601,134800,166800,2780,2780,2780,2780,0
20230601,134700,166800,2780,2780,2780,2780,0
20230601,134600,166800,2780,2780,2780,2780,0
20230601,134500,166800,2780,2780,2780,2780,0
20230601,134400,166800,2780,2780,2780,2780,0
20230601,134300,166800,2780,2780,2780,2780,0
20230601,134200,166800,2780,2780,2780,2780,0
20230601,134100,166800,2780,2780,2780,2780,0
20230601,134000,166800,2780,2780,2780,2780,0
20230601,133900,166800,2780,2780,2780,2780,0
20230601,133800,166800,2780,2780,2780,2780,0
20230601,133700,166800,2780,2780,2780,2780,0
20230601,133600,166800,2780,2780,2780,2780,0
20230601,133500,166800,2780,2780,2780,2780,0
20230601,133400,166800,2780,2780,2780,2780,0
20230601,133300,166800,2780,2780,2780,2780,0
20230601,133200,166800,2780,2780,2780,2780,0
20230601,133100,166800,2780,2780,2780,2780,0
20230601,133000,166800,2780,2780,2780,2780,0
20230601,132900,166800,2780,2780,2780,2780,0
20230601,132800,166800,2780,2780,2780,2780,0
20230601,132700,166800,2780,2780,2780,2780,0
20230601,132600,166800,2780,2780,2780,2780,0
20230601,132500,166800,2780,2780,2780,2780,0
20230601,132400,166800,2780,2780,2780,2780,0
20230601,132300,166800,2780,2780,2780,2780,0
20230601,132200,166800,2780,2780,2780,2780,0
20230601,132100,166800,2780,2780,2780,2780,0
20230601,132000,166800,2780,2780,2780,2780,0
20230601,131900,166800,2780,2780,2780,2780,0
20230601,131800,166800,2780,2780,2780,2780,0
20230601,131700,166800,2780,2780,2780,2780,0
20230601,131600,166800,2780,2780,2780,2780,0
20230601,131500,166800,2780,2780,2780,2780,0
20230601,131400,166800,2780,2780,2780,2780,0
20230601,131300,166800,2780,2780,2780,2780,0
20230601,131200,166800,2780,2780,2780,2780,0
20230601,131100,166800,2780,2780,2780,2780,0
20230601,131000,166800,2780,2780,2780,2780,0
20230601,130900,166800,2780,2780,2780,2780,0
20230601,130800,166800,2780,2780,2780,2780,0
20230601,130700,166800,2780,2780,2780,2780,0
20230601,130600,166800,2780,2780,2780,2780,0
20230601,130500,166800,2780,2780,2780,2780,0
20230601,130400,166800,2780,2780,2780,2780,0
20230601,130300,166800,2780,2780,2780,2780,0
20230601,130200,166800,2780,2780,2780,2780,0
20230601,130100,166800,2780,2780,2780,2780,0
20230601,130000,166800,2780,2780,2780,2780,0
20230601,125900,166800,2780,2780,2780,2780,0
20230601,125800,166800,2780,2780,2780,2780,0
20230601,125700,166800,2780,2780,2780,2780,0
20230601,125600,166800,2780,2780,2780,2780,0
20230601,125500,166800,2780,2780,2780,2780,0
20230601,125400,166800,2780,2780,2780,2780,0
20230601,125300,166800,2780,2780,2780,2780,0
20230601,125200,166800,2780,2780,2780,2780,0
20230601,125100,166800,2780,2780,2780,2780,0
20230601,125000,166800,2780,2780,2780,2780,0
20230601,124900,166800,2780,2780,2780,2780,0
20230601,124800,166800,2780,2780,2780,2780,0
20230601,124700,166800,2780,2780,2780,2780,0
20230601,124600,166800,2780,2780,2780,2780,0
20230601,124500,166800,2780,2780,2780,2780,0
20230601,124400,166800,2780,2780,2780,2780,0
20230601,124300,166800,2780,2780,2780,2780,0
20230601,124200,166800,2780,2780,2780,2780,0
20230601,124100,166800,2780,2780,2780,2780,0
20230601,124000,166800,2780,2780,2780,2780,0
20230601,123900,166800,2780,2780,2780,2780,0
20230601,123800,166800,2780,2780,2780,2780,0
20230601,123700,166800,2780,2780,2780,2780,0
20230601,123600,166800,2780,2780,2780,2780,0
20230601,123500,166800,2780,2780,2780,2780,0
20230601,123400,166800,2780,2780,2780,2780,0
20230601,123300,166800,2780,2780,2780,2780,0
20230601,123200,166800,2780,2780,2780,2780,0
20230601,123100,166800,2780,2780,2780,2780,0
20230601,123000,166800,2780,2780,2780,2780,0
20230601,122900,166800,2780,2780,2780,2780,0
20230601,122800,166800,2780,2780,2780,2780,0
20230601,122700,166800,2780,2780,2780,2780,0
20230601,122600,166800,2780,2780,2780,2780,0
20230601,122500,166800,2780,2780,2780,2780,0
20230601,122400,166800,2780,2780,2780,2780,0
20230601,122300,166800,2780,2780,2780,2780,0
20230601,122200,166800,2780,2780,2780,2780,0
20230601,122100,166800,2780,2780,2780,2780,0
20230601,122000,166800,2780,2780,2780,2780,0
20230601,121900,166800,2780,2780,2780,2780,0
20230601,121800,166800,2780,2780,2780,2780,0
20230601,121700,166800,2780,2780,2780,2780,0
20230601,121600,166800,2780,2780,2780,2780,0
20230601,121500,166800,2780,2780,2780,2780,0
20230601,121400,166800,2780,2780,2780,2780,0
20230601,121300,166800,2780,2780,2780,2780,0
20230601,121200,166800,2780,2780,2780,2780,0
20230601,121100,166800,2780,2780,2780,2780,0
20230601,121000,166800,2780,2780,2780,2780,0
20230601,120900,166800,2780,2780,2780,2780,0
20230601,120800,166800,2780,2780,2780,2780,0
20230601,120700,166800,2780,2780,2780,2780,0
20230601,120600,166800,2780,2780,2780,2780,0
20230601,120500,166800,2780,2780,2780,2780,0
20230601,120400,166800,2780,2780,2780,2780,0
20230601,120300,166800,2780,2780,2780,2780,0
20230601,120200,166800,2780,2780,2780,2780,0
20230601,120100,166800,2780,2780,2780,2780,0
20230601,120000,166800,2780,2780,2780,2780,0
20230601,115900,166800,2780,2780,2780,2780,0
20230601,115800,166800,2780,2780,2780,2780,0
20230601,115700,166800,2780,2780,2780,2780,0
20230601,115600,166800,2780,2780,2780,2780,0
20230601,115500,166800,2780,2780,2780,2780,0
20230601,115400,166800,2780,2780,2780,2780,0
20230601,115300,166800,2780,2780,2780,2780,0
20230601,115200,166800,2780,2780,2780,2780,0
20230601,115100,166800,2780,2780,2780,2780,0
20230601,115000,166800,2780,2780,2780,2780,0
20230601,114900,166800,2780,2780,2780,2780,0
20230601,114800,166800,2780,2780,2780,2780,0
20230601,114700,166800,2780,2780,2780,2780,0
20230601,114600,166800,2780,2780,2780,2780,0
20230601,114500,166800,2780,2780,2780,2780,0
20230601,114400,166800,2780,2780,2780,2780,0
20230601,114300,166800,2780,2780,2780,2780,0
20230601,114200,166800,2780,2780,2780,2780,0
20230601,114100,166800,2780,2780,2780,2780,0
20230601,114000,166800,2780,2780,2780,2780,0
20230601,113900,166800,2780,2780,2780,2780,0
20230601,113800,166800,2780,2780,2780,2780,0
20230601,113700,166800,2780,2780,2780,2780,0
20230601,113600,166800,2780,2780,2780,2780,0
20230601,113500,166800,2780,2780,2780,2780,0
20230601,113400,166800,2780,2780,2780,2780,0
20230601,113300,166800,2780,2780,2780,2780,0
20230601,113200,166800,2780,2780,2780,2780,0
20230601,113100,166800,2780,2780,2780,2780,0
20230601,113000,166800,2780,2780,2780,2780,0
20230601,112900,166800,2780,2780,2780,2780,0
20230601,112800,166800,2780,2780,2780,2780,0
20230601,112700,166800,2780,2780,2780,2780,0
20230601,112600,166800,2780,2780,2780,2780,0
20230601,112500,166800,2780,2780,2780,2780,0
20230601,112400,166800,2780,2780,2780,2780,0
20230601,112300,166800,2780,2780,2780,2780,0
20230601,112200,166800,2780,2780,2780,2780,0
20230601,112100,166800,2780,2780,2780,2780,0
20230601,112000,166800,2780,2780,2780,2780,0
20230601,111900,166800,2780,2780,2780,2780,0
20230601,111800,166800,2780,2780,2780,2780,0
20230601,111700,166800,2780,2780,2780,2780,0
20230601,111600,166800,2780,2780,2780,2780,0
20230601,111500,166800,2780,2780,2780,2780,0
20230601,111400,166800,2780,2780,2780,2780,0
20230601,111300,166800,2780,2780,2780,2780,0
20230601,111200,166800,2780,2780,2780,2780,0
20230601,111100,166800,2780,2780,2780,2780,0
20230601,111000,166800,2780,2780,2780,2780,0
20230601,110900,166800,2780,2780,2780,2780,0
20230601,110800,166800,2780,2780,2780,2780,0
20230601,110700,166800,2780,2780,2780,2780,0
20230601,110600,166800,2780,2780,2780,2780,0
20230601,110500,166800,2780,2780,2780,2780,0
20230601,110400,166800,2780,2780,2780,2780,0
20230601,110300,166800,2780,2780,2780,2780,0
20230601,110200,166800,2780,2780,2780,2780,0
20230601,110100,166800,2780,2780,2780,2780,0
20230601,110000,166800,2780,2780,2780,2780,0
20230601,105900,166800,2780,2780,2780,2780,0
20230601,105800,166800,2780,2780,2780,2780,0
20230601,105700,166800,2780,2780,2780,2780,0
20230601,105600,166800,2780,2780,2780,2780,0
20230601,105500,166800,2780,2780,2780,2780,0
20230601,105400,166800,2780,2780,2780,2780,0
20230601,105300,166800,2780,2780,2780,2780,0
20230601,105200,166800,2780,2780,2780,2780,0
20230601,105100,166800,2780,2780,2780,2780,0
20230601,105000,166800,2780,2780,2780,2780,0
20230601,104900,166800,2780,2780,2780,2780,0
20230601,104800,166800,2780,2780,2780,2780,0
20230601,104700,166800,2780,2780,2780,2780,0
20230601,104600,166800,2780,2780,2780,2780,0
20230601,104500,166800,2780,2780,2780,2780,0
20230601,104400,166800,2780,2780,2780,2780,0
20230601,104300,166800,2780,2780,2780,2780,0
20230601,104200,166800,2780,2780,2780,2780,0
20230601,104100,166800,2780,2780,2780,2780,0
20230601,104000,166800,2780,2780,2780,2780,0
20230601,103900,166800,2780,2780,2780,2780,0
20230601,103800,166800,2780,2780,2780,2780,0
20230601,103700,166800,2780,2780,2780,2780,0
20230601,103600,166800,2780,2780,2780,2780,0
20230601,103500,166800,2780,2780,2780,2780,0
20230601,103400,166800,2780,2780,2780,2780,0
20230601,103300,166800,2780,2780,2780,2780,0
20230601,103200,166800,2780,2780,2780,2780,0
20230601,103100,166800,2780,2780,2780,2780,0
20230601,103000,166800,2780,2780,2780,2780,0
20230601,102900,166800,2780,2780,2780,2780,0
20230601,102800,166800,2780,2780,2780,2780,0
20230601,102700,166800,2780,2780,2780,2780,0
20230601,102600,166800,2780,2780,2780,2780,0
20230601,102500,166800,2780,2780,2780,2780,0
20230601,102400,166800,2780,2780,2780,2780,0
20230601,102300,166800,2780,2780,2780,2780,0
20230601,102200,166800,2780,2780,2780,2780,0
20230601,102100,166800,2780,2780,2780,2780,0
20230601,102000,166800,2780,2780,2780,2780,0
20230601,101900,166800,2780,2780,2780,2780,0
20230601,101800,166800,2780,2780,2780,2780,0
20230601,101700,166800,2780,2780,2780,2780,0
20230601,101600,166800,2780,2780,2780,2780,0
20230601,101500,166800,2780,2780,2780,2780,0
20230601,101400,166800,2780,2780,2780,2780,0
20230601,101300,166800,2780,2780,2780,2780,0
20230601,101200,166800,2780,2780,2780,2780,0
20230601,101100,166800,2780,2780,2780,2780,0
20230601,101000,166800,2780,2780,2780,2780,0
20230601,100900,166800,2780,2780,2780,2780,0
20230601,100800,166800,2780,2780,2780,2780,0
20230601,100700,166800,2780,2780,2780,2780,0
20230601,100600,166800,2780,2780,2780,2780,0
20230601,100500,166800,2780,2780,2780,2780,0
20230601,100400,166800,2780,2780,2780,2780,0
20230601,100300,166800,2780,2780,2780,2780,0
20230601,100200,166800,2780,2780,2780,2780,0
20230601,100100,166800,2780,2780,2780,2780,0
20230601,100000,166800,2780,2780,2780,2780,0
20230601,095900,166800,2780,2780,2780,2780,0
20230601,095800,166800,2780,2780,2780,2780,0
20230601,095700,166800,2780,2780,2780,2780,0
20230601,095600,166800,2780,2780,2780,2780,0
20230601,095500,166800,2780,2780,2780,2780,0
20230601,095400,166800,2780,2780,2780,2780,0
20230601,095300,166800,2780,2780,2780,2780,0
20230601,095200,166800,2780,2780,2780,2780,0
20230601,095100,166800,2780,2780,2780,2780,0
20230601,095000,166800,2780,2780,2780,2780,0
20230601,094900,166800,2780,2780,2780,2780,0
20230601,094800,166800,2780,2780,2780,2780,0
20230601,094700,166800,2780,2780,2780,2780,0
20230601,094600,166800,2780,2780,2780,2780,0
20230601,094500,166800,2780,2780,2780,2780,0
20230601,094400,166800,2780,2780,2780,2780,0
20230601,094300,166800,2780,2780,2780,2780,0
20230601,094200,166800,2780,2780,2780,2780,0
20230601,094100,166800,2780,2780,2780,2780,0
20230601,094000,166800,2780,2780,2780,2780,0
20230601,093900,166800,2780,2780,2780,2780,0
20230601,093800,166800,2780,2780,2780,2780,0
20230601,093700,166800,2780,2780,2780,2780,0
20230601,093600,166800,2780,2780,2780,2780,0
20230601,093500,166800,2780,2780,2780,2780,0
20230601,093400,166800,2780,2780,2780,2780,0
20230601,093300,166800,2780,2780,2780,2780,0
20230601,093200,166800,2780,2780,2780,2780,0
20230601,093100,166800,2780,2780,2780,2780,0
20230601,093000,166800,2780,2780,2780,2780,0
20230601,092900,166800,2780,2780,2780,2780,0
20230601,092800,166800,2780,2780,2780,2780,0
20230601,092700,166800,2780,2780,2780,2780,0
20230601,092600,166800,2780,2780,2780,2780,0
20230601,092500,166800,2780,2780,2780,2780,0
20230601,092400,166800,2780,2780,2780,2780,0
20230601,092300,166800,2780,2780,2780,2780,0
20230601,092200,166800,2780,2780,2780,2780,0
20230601,092100,166800,2780,2780,2780,2780,0
20230601,092000,166800,2780,2780,2780,2780,0
20230601,091900,166800,2780,2780,2780,2780,60
20230601,091800,0,2810,2810,2810,2810,0
20230601,091700,0,2810,2810,2810,2810,0
20230601,091600,0,2810,2810,2810,2810,0
20230601,091500,0,2810,2810,2810,2810,0
20230601,091400,0,2810,2810,2810,2810,0
20230601,091300,0,2810,2810,2810,2810,0
20230601,091200,0,2810,2810,2810,2810,0
20230601,091100,0,2810,2810,2810,2810,0
20230601,091000,0,2810,2810,2810,2810,0
20230601,090900,0,2810,2810,2810,2810,0
20230601,090800,0,2810,2810,2810,2810,0
20230601,090700,0,2810,2810,2810,2810,0
20230601,090600,0,2810,2810,2810,2810,0
20230601,090500,0,2810,2810,2810,2810,0
20230601,090400,0,2810,2810,2810,2810,0
20230601,090300,0,2810,2810,2810,2810,0
20230601,090200,0,2810,2810,2810,2810,0
20230601,090100,0,2810,2810,2810,2810,0
20230601,090000,0,2810,2810,2810,2810,0