KissMeData/116100/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,223900,16355,1598,1462,1598,1462,5
20230601,223800,16355,1598,1598,1598,1598,0
20230601,223700,16355,1598,1598,1598,1598,0
20230601,223600,16355,1598,1598,1598,1598,0
20230601,223500,16355,1598,1598,1598,1598,0
20230601,223400,16355,1598,1598,1598,1598,0
20230601,223300,16355,1598,1598,1598,1598,0
20230601,223200,16355,1598,1598,1598,1598,0
20230601,223100,16355,1598,1598,1598,1598,0
20230601,223000,16355,1598,1598,1598,1598,0
20230601,222900,16355,1598,1598,1598,1598,0
20230601,222800,16355,1598,1598,1598,1598,0
20230601,222700,16355,1598,1598,1598,1598,0
20230601,222600,16355,1598,1598,1598,1598,0
20230601,222500,16355,1598,1598,1598,1598,0
20230601,222400,16355,1598,1598,1598,1598,0
20230601,222300,16355,1598,1598,1598,1598,0
20230601,222200,16355,1598,1598,1598,1598,0
20230601,222100,16355,1598,1598,1598,1598,0
20230601,222000,16355,1598,1598,1598,1598,0
20230601,221900,16355,1598,1598,1598,1598,0
20230601,221800,16355,1598,1598,1598,1598,0
20230601,221700,16355,1598,1598,1598,1598,0
20230601,221600,16355,1598,1598,1598,1598,0
20230601,221500,16355,1598,1598,1598,1598,0
20230601,221400,16355,1598,1598,1598,1598,0
20230601,221300,16355,1598,1598,1598,1598,0
20230601,221200,16355,1598,1598,1598,1598,0
20230601,221100,16355,1598,1598,1598,1598,0
20230601,221000,16355,1598,1598,1598,1598,0
20230601,220900,16355,1598,1462,1598,1462,5
20230601,220800,16355,1598,1598,1598,1598,0
20230601,220700,16355,1598,1598,1598,1598,0
20230601,220600,16355,1598,1598,1598,1598,0
20230601,220500,16355,1598,1598,1598,1598,0
20230601,220400,16355,1598,1598,1598,1598,0
20230601,220300,16355,1598,1598,1598,1598,0
20230601,220200,16355,1598,1598,1598,1598,0
20230601,220100,16355,1598,1598,1598,1598,0
20230601,220000,16355,1598,1598,1598,1598,0
20230601,215900,16355,1598,1598,1598,1598,0
20230601,215800,16355,1598,1598,1598,1598,0
20230601,215700,16355,1598,1598,1598,1598,0
20230601,215600,16355,1598,1598,1598,1598,0
20230601,215500,16355,1598,1598,1598,1598,0
20230601,215400,16355,1598,1598,1598,1598,0
20230601,215300,16355,1598,1598,1598,1598,0
20230601,215200,16355,1598,1598,1598,1598,0
20230601,215100,16355,1598,1598,1598,1598,0
20230601,215000,16355,1598,1598,1598,1598,0
20230601,214900,16355,1598,1598,1598,1598,0
20230601,214800,16355,1598,1598,1598,1598,0
20230601,214700,16355,1598,1598,1598,1598,0
20230601,214600,16355,1598,1598,1598,1598,0
20230601,214500,16355,1598,1598,1598,1598,0
20230601,214400,16355,1598,1598,1598,1598,0
20230601,214300,16355,1598,1598,1598,1598,0
20230601,214200,16355,1598,1598,1598,1598,0
20230601,214100,16355,1598,1598,1598,1598,0
20230601,214000,16355,1598,1598,1598,1598,0
20230601,213900,16355,1598,1462,1598,1462,5
20230601,213800,16355,1598,1598,1598,1598,0
20230601,213700,16355,1598,1598,1598,1598,0
20230601,213600,16355,1598,1598,1598,1598,0
20230601,213500,16355,1598,1598,1598,1598,0
20230601,213400,16355,1598,1598,1598,1598,0
20230601,213300,16355,1598,1598,1598,1598,0
20230601,213200,16355,1598,1598,1598,1598,0
20230601,213100,16355,1598,1598,1598,1598,0
20230601,213000,16355,1598,1598,1598,1598,0
20230601,212900,16355,1598,1598,1598,1598,0
20230601,212800,16355,1598,1598,1598,1598,0
20230601,212700,16355,1598,1598,1598,1598,0
20230601,212600,16355,1598,1598,1598,1598,0
20230601,212500,16355,1598,1598,1598,1598,0
20230601,212400,16355,1598,1598,1598,1598,0
20230601,212300,16355,1598,1598,1598,1598,0
20230601,212200,16355,1598,1598,1598,1598,0
20230601,212100,16355,1598,1598,1598,1598,0
20230601,212000,16355,1598,1598,1598,1598,0
20230601,211900,16355,1598,1598,1598,1598,0
20230601,211800,16355,1598,1598,1598,1598,0
20230601,211700,16355,1598,1598,1598,1598,0
20230601,211600,16355,1598,1598,1598,1598,0
20230601,211500,16355,1598,1598,1598,1598,0
20230601,211400,16355,1598,1598,1598,1598,0
20230601,211300,16355,1598,1598,1598,1598,0
20230601,211200,16355,1598,1598,1598,1598,0
20230601,211100,16355,1598,1598,1598,1598,0
20230601,211000,16355,1598,1598,1598,1598,0
20230601,210900,16355,1598,1462,1598,1462,5
20230601,210800,16355,1598,1598,1598,1598,0
20230601,210700,16355,1598,1598,1598,1598,0
20230601,210600,16355,1598,1598,1598,1598,0
20230601,210500,16355,1598,1598,1598,1598,0
20230601,210400,16355,1598,1598,1598,1598,0
20230601,210300,16355,1598,1598,1598,1598,0
20230601,210200,16355,1598,1598,1598,1598,0
20230601,210100,16355,1598,1598,1598,1598,0
20230601,210000,16355,1598,1598,1598,1598,0
20230601,205900,16355,1598,1598,1598,1598,0
20230601,205800,16355,1598,1598,1598,1598,0
20230601,205700,16355,1598,1598,1598,1598,0
20230601,205600,16355,1598,1598,1598,1598,0
20230601,205500,16355,1598,1598,1598,1598,0
20230601,205400,16355,1598,1598,1598,1598,0
20230601,205300,16355,1598,1598,1598,1598,0
20230601,205200,16355,1598,1598,1598,1598,0
20230601,205100,16355,1598,1598,1598,1598,0
20230601,205000,16355,1598,1598,1598,1598,0
20230601,204900,16355,1598,1598,1598,1598,0
20230601,204800,16355,1598,1598,1598,1598,0
20230601,204700,16355,1598,1598,1598,1598,0
20230601,204600,16355,1598,1598,1598,1598,0
20230601,204500,16355,1598,1598,1598,1598,0
20230601,204400,16355,1598,1598,1598,1598,0
20230601,204300,16355,1598,1598,1598,1598,0
20230601,204200,16355,1598,1598,1598,1598,0
20230601,204100,16355,1598,1598,1598,1598,0
20230601,204000,16355,1598,1598,1598,1598,0
20230601,203900,16355,1598,1462,1598,1462,5
20230601,203800,16355,1598,1598,1598,1598,0
20230601,203700,16355,1598,1598,1598,1598,0
20230601,203600,16355,1598,1598,1598,1598,0
20230601,203500,16355,1598,1598,1598,1598,0
20230601,203400,16355,1598,1598,1598,1598,0
20230601,203300,16355,1598,1598,1598,1598,0
20230601,203200,16355,1598,1598,1598,1598,0
20230601,203100,16355,1598,1598,1598,1598,0
20230601,203000,16355,1598,1598,1598,1598,0
20230601,202900,16355,1598,1598,1598,1598,0
20230601,202800,16355,1598,1598,1598,1598,0
20230601,202700,16355,1598,1598,1598,1598,0
20230601,202600,16355,1598,1598,1598,1598,0
20230601,202500,16355,1598,1598,1598,1598,0
20230601,202400,16355,1598,1598,1598,1598,0
20230601,202300,16355,1598,1598,1598,1598,0
20230601,202200,16355,1598,1598,1598,1598,0
20230601,202100,16355,1598,1598,1598,1598,0
20230601,202000,16355,1598,1598,1598,1598,0
20230601,201900,16355,1598,1598,1598,1598,0
20230601,201800,16355,1598,1598,1598,1598,0
20230601,201700,16355,1598,1598,1598,1598,0
20230601,201600,16355,1598,1598,1598,1598,0
20230601,201500,16355,1598,1598,1598,1598,0
20230601,201400,16355,1598,1598,1598,1598,0
20230601,201300,16355,1598,1598,1598,1598,0
20230601,201200,16355,1598,1598,1598,1598,0
20230601,201100,16355,1598,1598,1598,1598,0
20230601,201000,16355,1598,1598,1598,1598,0
20230601,200900,16355,1598,1462,1598,1462,5
20230601,200800,16355,1598,1598,1598,1598,0
20230601,200700,16355,1598,1598,1598,1598,0
20230601,200600,16355,1598,1598,1598,1598,0
20230601,200500,16355,1598,1598,1598,1598,0
20230601,200400,16355,1598,1598,1598,1598,0
20230601,200300,16355,1598,1598,1598,1598,0
20230601,200200,16355,1598,1598,1598,1598,0
20230601,200100,16355,1598,1598,1598,1598,0
20230601,200000,16355,1598,1598,1598,1598,0
20230601,195900,16355,1598,1598,1598,1598,0
20230601,195800,16355,1598,1598,1598,1598,0
20230601,195700,16355,1598,1598,1598,1598,0
20230601,195600,16355,1598,1598,1598,1598,0
20230601,195500,16355,1598,1598,1598,1598,0
20230601,195400,16355,1598,1598,1598,1598,0
20230601,195300,16355,1598,1598,1598,1598,0
20230601,195200,16355,1598,1598,1598,1598,0
20230601,195100,16355,1598,1598,1598,1598,0
20230601,195000,16355,1598,1598,1598,1598,0
20230601,194900,16355,1598,1598,1598,1598,0
20230601,194800,16355,1598,1598,1598,1598,0
20230601,194700,16355,1598,1598,1598,1598,0
20230601,194600,16355,1598,1598,1598,1598,0
20230601,194500,16355,1598,1598,1598,1598,0
20230601,194400,16355,1598,1598,1598,1598,0
20230601,194300,16355,1598,1598,1598,1598,0
20230601,194200,16355,1598,1598,1598,1598,0
20230601,194100,16355,1598,1598,1598,1598,0
20230601,194000,16355,1598,1598,1598,1598,0
20230601,193900,16355,1598,1462,1598,1462,5
20230601,193800,16355,1598,1598,1598,1598,0
20230601,193700,16355,1598,1598,1598,1598,0
20230601,193600,16355,1598,1598,1598,1598,0
20230601,193500,16355,1598,1598,1598,1598,0
20230601,193400,16355,1598,1598,1598,1598,0
20230601,193300,16355,1598,1598,1598,1598,0
20230601,193200,16355,1598,1598,1598,1598,0
20230601,193100,16355,1598,1598,1598,1598,0
20230601,193000,16355,1598,1598,1598,1598,0
20230601,192900,16355,1598,1598,1598,1598,0
20230601,192800,16355,1598,1598,1598,1598,0
20230601,192700,16355,1598,1598,1598,1598,0
20230601,192600,16355,1598,1598,1598,1598,0
20230601,192500,16355,1598,1598,1598,1598,0
20230601,192400,16355,1598,1598,1598,1598,0
20230601,192300,16355,1598,1598,1598,1598,0
20230601,192200,16355,1598,1598,1598,1598,0
20230601,192100,16355,1598,1598,1598,1598,0
20230601,192000,16355,1598,1598,1598,1598,0
20230601,191900,16355,1598,1598,1598,1598,0
20230601,191800,16355,1598,1598,1598,1598,0
20230601,191700,16355,1598,1598,1598,1598,0
20230601,191600,16355,1598,1598,1598,1598,0
20230601,191500,16355,1598,1598,1598,1598,0
20230601,191400,16355,1598,1598,1598,1598,0
20230601,191300,16355,1598,1598,1598,1598,0
20230601,191200,16355,1598,1598,1598,1598,0
20230601,191100,16355,1598,1598,1598,1598,0
20230601,191000,16355,1598,1598,1598,1598,0
20230601,190900,16355,1598,1462,1598,1462,5
20230601,190800,16355,1598,1598,1598,1598,0
20230601,190700,16355,1598,1598,1598,1598,0
20230601,190600,16355,1598,1598,1598,1598,0
20230601,190500,16355,1598,1598,1598,1598,0
20230601,190400,16355,1598,1598,1598,1598,0
20230601,190300,16355,1598,1598,1598,1598,0
20230601,190200,16355,1598,1598,1598,1598,0
20230601,190100,16355,1598,1598,1598,1598,0
20230601,190000,16355,1598,1598,1598,1598,0
20230601,185900,16355,1598,1598,1598,1598,0
20230601,185800,16355,1598,1598,1598,1598,0
20230601,185700,16355,1598,1598,1598,1598,0
20230601,185600,16355,1598,1598,1598,1598,0
20230601,185500,16355,1598,1598,1598,1598,0
20230601,185400,16355,1598,1598,1598,1598,0
20230601,185300,16355,1598,1598,1598,1598,0
20230601,185200,16355,1598,1598,1598,1598,0
20230601,185100,16355,1598,1598,1598,1598,0
20230601,185000,16355,1598,1598,1598,1598,0
20230601,184900,16355,1598,1598,1598,1598,0
20230601,184800,16355,1598,1598,1598,1598,0
20230601,184700,16355,1598,1598,1598,1598,0
20230601,184600,16355,1598,1598,1598,1598,0
20230601,184500,16355,1598,1598,1598,1598,0
20230601,184400,16355,1598,1598,1598,1598,0
20230601,184300,16355,1598,1598,1598,1598,0
20230601,184200,16355,1598,1598,1598,1598,0
20230601,184100,16355,1598,1598,1598,1598,0
20230601,184000,16355,1598,1598,1598,1598,0
20230601,183900,16355,1598,1462,1598,1462,5
20230601,183800,16355,1598,1598,1598,1598,0
20230601,183700,16355,1598,1598,1598,1598,0
20230601,183600,16355,1598,1598,1598,1598,0
20230601,183500,16355,1598,1598,1598,1598,0
20230601,183400,16355,1598,1598,1598,1598,0
20230601,183300,16355,1598,1598,1598,1598,0
20230601,183200,16355,1598,1598,1598,1598,0
20230601,183100,16355,1598,1598,1598,1598,0
20230601,183000,16355,1598,1598,1598,1598,0
20230601,182900,16355,1598,1598,1598,1598,0
20230601,182800,16355,1598,1598,1598,1598,0
20230601,182700,16355,1598,1598,1598,1598,0
20230601,182600,16355,1598,1598,1598,1598,0
20230601,182500,16355,1598,1598,1598,1598,0
20230601,182400,16355,1598,1598,1598,1598,0
20230601,182300,16355,1598,1598,1598,1598,0
20230601,182200,16355,1598,1598,1598,1598,0
20230601,182100,16355,1598,1598,1598,1598,0
20230601,182000,16355,1598,1598,1598,1598,0
20230601,181900,16355,1598,1598,1598,1598,0
20230601,181800,16355,1598,1598,1598,1598,0
20230601,181700,16355,1598,1598,1598,1598,0
20230601,181600,16355,1598,1598,1598,1598,0
20230601,181500,16355,1598,1598,1598,1598,0
20230601,181400,16355,1598,1598,1598,1598,0
20230601,181300,16355,1598,1598,1598,1598,0
20230601,181200,16355,1598,1598,1598,1598,0
20230601,181100,16355,1598,1598,1598,1598,0
20230601,181000,16355,1598,1598,1598,1598,0
20230601,180900,16355,1598,1462,1598,1462,5
20230601,180800,16355,1598,1598,1598,1598,0
20230601,180700,16355,1598,1598,1598,1598,0
20230601,180600,16355,1598,1598,1598,1598,0
20230601,180500,16355,1598,1598,1598,1598,0
20230601,180400,16355,1598,1598,1598,1598,0
20230601,180300,16355,1598,1598,1598,1598,0
20230601,180200,16355,1598,1598,1598,1598,0
20230601,180100,16355,1598,1598,1598,1598,0
20230601,180000,16355,1598,1598,1598,1598,0
20230601,175900,16355,1598,1598,1598,1598,0
20230601,175800,16355,1598,1598,1598,1598,0
20230601,175700,16355,1598,1598,1598,1598,0
20230601,175600,16355,1598,1598,1598,1598,0
20230601,175500,16355,1598,1598,1598,1598,0
20230601,175400,16355,1598,1598,1598,1598,0
20230601,175300,16355,1598,1598,1598,1598,0
20230601,175200,16355,1598,1598,1598,1598,0
20230601,175100,16355,1598,1598,1598,1598,0
20230601,175000,16355,1598,1598,1598,1598,0
20230601,174900,16355,1598,1598,1598,1598,0
20230601,174800,16355,1598,1598,1598,1598,0
20230601,174700,16355,1598,1598,1598,1598,0
20230601,174600,16355,1598,1598,1598,1598,0
20230601,174500,16355,1598,1598,1598,1598,0
20230601,174400,16355,1598,1598,1598,1598,0
20230601,174300,16355,1598,1598,1598,1598,0
20230601,174200,16355,1598,1598,1598,1598,0
20230601,174100,16355,1598,1598,1598,1598,0
20230601,174000,16355,1598,1598,1598,1598,0
20230601,173900,16355,1598,1462,1598,1462,5
20230601,173800,16355,1598,1598,1598,1598,0
20230601,173700,16355,1598,1598,1598,1598,0
20230601,173600,16355,1598,1598,1598,1598,0
20230601,173500,16355,1598,1598,1598,1598,0
20230601,173400,16355,1598,1598,1598,1598,0
20230601,173300,16355,1598,1598,1598,1598,0
20230601,173200,16355,1598,1598,1598,1598,0
20230601,173100,16355,1598,1598,1598,1598,0
20230601,173000,16355,1598,1598,1598,1598,0
20230601,172900,16355,1598,1598,1598,1598,0
20230601,172800,16355,1598,1598,1598,1598,0
20230601,172700,16355,1598,1598,1598,1598,0
20230601,172600,16355,1598,1598,1598,1598,0
20230601,172500,16355,1598,1598,1598,1598,0
20230601,172400,16355,1598,1598,1598,1598,0
20230601,172300,16355,1598,1598,1598,1598,0
20230601,172200,16355,1598,1598,1598,1598,0
20230601,172100,16355,1598,1598,1598,1598,0
20230601,172000,16355,1598,1598,1598,1598,0
20230601,171900,16355,1598,1598,1598,1598,0
20230601,171800,16355,1598,1598,1598,1598,0
20230601,171700,16355,1598,1598,1598,1598,0
20230601,171600,16355,1598,1598,1598,1598,0
20230601,171500,16355,1598,1598,1598,1598,0
20230601,171400,16355,1598,1598,1598,1598,0
20230601,171300,16355,1598,1598,1598,1598,0
20230601,171200,16355,1598,1598,1598,1598,0
20230601,171100,16355,1598,1598,1598,1598,0
20230601,171000,16355,1598,1598,1598,1598,0
20230601,170900,16355,1598,1462,1598,1462,5
20230601,170800,16355,1598,1598,1598,1598,0
20230601,170700,16355,1598,1598,1598,1598,0
20230601,170600,16355,1598,1598,1598,1598,0
20230601,170500,16355,1598,1598,1598,1598,0
20230601,170400,16355,1598,1598,1598,1598,0
20230601,170300,16355,1598,1598,1598,1598,0
20230601,170200,16355,1598,1598,1598,1598,0
20230601,170100,16355,1598,1598,1598,1598,0
20230601,170000,16355,1598,1598,1598,1598,0
20230601,165900,16355,1598,1598,1598,1598,0
20230601,165800,16355,1598,1598,1598,1598,0
20230601,165700,16355,1598,1598,1598,1598,0
20230601,165600,16355,1598,1598,1598,1598,0
20230601,165500,16355,1598,1598,1598,1598,0
20230601,165400,16355,1598,1598,1598,1598,0
20230601,165300,16355,1598,1598,1598,1598,0
20230601,165200,16355,1598,1598,1598,1598,0
20230601,165100,16355,1598,1598,1598,1598,0
20230601,165000,16355,1598,1598,1598,1598,0
20230601,164900,16355,1598,1598,1598,1598,0
20230601,164800,16355,1598,1598,1598,1598,0
20230601,164700,16355,1598,1598,1598,1598,0
20230601,164600,16355,1598,1598,1598,1598,0
20230601,164500,16355,1598,1598,1598,1598,0
20230601,164400,16355,1598,1598,1598,1598,0
20230601,164300,16355,1598,1598,1598,1598,0
20230601,164200,16355,1598,1598,1598,1598,0
20230601,164100,16355,1598,1598,1598,1598,0
20230601,164000,16355,1598,1598,1598,1598,0
20230601,163900,16355,1598,1462,1598,1462,5
20230601,163800,16355,1598,1598,1598,1598,0
20230601,163700,16355,1598,1598,1598,1598,0
20230601,163600,16355,1598,1598,1598,1598,0
20230601,163500,16355,1598,1598,1598,1598,0
20230601,163400,16355,1598,1598,1598,1598,0
20230601,163300,16355,1598,1598,1598,1598,0
20230601,163200,16355,1598,1598,1598,1598,0
20230601,163100,16355,1598,1598,1598,1598,0
20230601,163000,16355,1598,1598,1598,1598,0
20230601,162900,16355,1598,1598,1598,1598,0
20230601,162800,16355,1598,1598,1598,1598,0
20230601,162700,16355,1598,1598,1598,1598,0
20230601,162600,16355,1598,1598,1598,1598,0
20230601,162500,16355,1598,1598,1598,1598,0
20230601,162400,16355,1598,1598,1598,1598,0
20230601,162300,16355,1598,1598,1598,1598,0
20230601,162200,16355,1598,1598,1598,1598,0
20230601,162100,16355,1598,1598,1598,1598,0
20230601,162000,16355,1598,1598,1598,1598,0
20230601,161900,16355,1598,1598,1598,1598,0
20230601,161800,16355,1598,1598,1598,1598,0
20230601,161700,16355,1598,1598,1598,1598,0
20230601,161600,16355,1598,1598,1598,1598,0
20230601,161500,16355,1598,1598,1598,1598,0
20230601,161400,16355,1598,1598,1598,1598,0
20230601,161300,16355,1598,1598,1598,1598,0
20230601,161200,16355,1598,1598,1598,1598,0
20230601,161100,16355,1598,1598,1598,1598,0
20230601,161000,16355,1598,1598,1598,1598,0
20230601,160900,16355,1598,1462,1598,1462,5
20230601,160800,16355,1598,1598,1598,1598,0
20230601,160700,16355,1598,1598,1598,1598,0
20230601,160600,16355,1598,1598,1598,1598,0
20230601,160500,16355,1598,1598,1598,1598,0
20230601,160400,16355,1598,1598,1598,1598,0
20230601,160300,16355,1598,1598,1598,1598,0
20230601,160200,16355,1598,1598,1598,1598,0
20230601,160100,16355,1598,1598,1598,1598,0
20230601,160000,16355,1598,1598,1598,1598,0
20230601,155900,16355,1598,1598,1598,1598,0
20230601,155800,16355,1598,1598,1598,1598,0
20230601,155700,16355,1598,1598,1598,1598,0
20230601,155600,16355,1598,1598,1598,1598,0
20230601,155500,16355,1598,1598,1598,1598,0
20230601,155400,16355,1598,1598,1598,1598,0
20230601,155300,16355,1598,1598,1598,1598,0
20230601,155200,16355,1598,1598,1598,1598,0
20230601,155100,16355,1598,1598,1598,1598,0
20230601,155000,16355,1598,1598,1598,1598,0
20230601,154900,16355,1598,1598,1598,1598,0
20230601,154800,16355,1598,1598,1598,1598,0
20230601,154700,16355,1598,1598,1598,1598,0
20230601,154600,16355,1598,1598,1598,1598,0
20230601,154500,16355,1598,1598,1598,1598,0
20230601,154400,16355,1598,1598,1598,1598,0
20230601,154300,16355,1598,1598,1598,1598,0
20230601,154200,16355,1598,1598,1598,1598,0
20230601,154100,16355,1598,1598,1598,1598,0
20230601,154000,16355,1598,1598,1598,1598,0
20230601,153900,16355,1598,1462,1598,1462,5
20230601,153800,16355,1598,1598,1598,1598,0
20230601,153700,16355,1598,1598,1598,1598,0
20230601,153600,16355,1598,1598,1598,1598,0
20230601,153500,16355,1598,1598,1598,1598,0
20230601,153400,16355,1598,1598,1598,1598,0
20230601,153300,16355,1598,1598,1598,1598,0
20230601,153200,16355,1598,1598,1598,1598,0
20230601,153100,16355,1598,1598,1598,1598,0
20230601,153000,16355,1598,1598,1598,1598,0
20230601,152900,16355,1598,1598,1598,1598,0
20230601,152800,16355,1598,1598,1598,1598,0
20230601,152700,16355,1598,1598,1598,1598,0
20230601,152600,16355,1598,1598,1598,1598,0
20230601,152500,16355,1598,1598,1598,1598,0
20230601,152400,16355,1598,1598,1598,1598,0
20230601,152300,16355,1598,1598,1598,1598,0
20230601,152200,16355,1598,1598,1598,1598,0
20230601,152100,16355,1598,1598,1598,1598,0
20230601,152000,16355,1598,1598,1598,1598,0
20230601,151900,16355,1598,1598,1598,1598,0
20230601,151800,16355,1598,1598,1598,1598,0
20230601,151700,16355,1598,1598,1598,1598,0
20230601,151600,16355,1598,1598,1598,1598,0
20230601,151500,16355,1598,1598,1598,1598,0
20230601,151400,16355,1598,1598,1598,1598,0
20230601,151300,16355,1598,1598,1598,1598,0
20230601,151200,16355,1598,1598,1598,1598,0
20230601,151100,16355,1598,1598,1598,1598,0
20230601,151000,16355,1598,1598,1598,1598,0
20230601,150900,16355,1598,1598,1598,1598,0
20230601,150800,16355,1598,1598,1598,1598,0
20230601,150700,16355,1598,1598,1598,1598,0
20230601,150600,16355,1598,1598,1598,1598,0
20230601,150500,16355,1598,1598,1598,1598,0
20230601,150400,16355,1598,1598,1598,1598,0
20230601,150300,16355,1598,1598,1598,1598,0
20230601,150200,16355,1598,1598,1598,1598,0
20230601,150100,16355,1598,1598,1598,1598,0
20230601,150000,16355,1598,1598,1598,1598,0
20230601,145900,16355,1598,1598,1598,1598,0
20230601,145800,16355,1598,1598,1598,1598,0
20230601,145700,16355,1598,1598,1598,1598,0
20230601,145600,16355,1598,1598,1598,1598,0
20230601,145500,16355,1598,1598,1598,1598,0
20230601,145400,16355,1598,1598,1598,1598,0
20230601,145300,16355,1598,1598,1598,1598,0
20230601,145200,16355,1598,1598,1598,1598,0
20230601,145100,16355,1598,1598,1598,1598,0
20230601,145000,16355,1598,1598,1598,1598,0
20230601,144900,16355,1598,1598,1598,1598,0
20230601,144800,16355,1598,1598,1598,1598,0
20230601,144700,16355,1598,1598,1598,1598,0
20230601,144600,16355,1598,1598,1598,1598,0
20230601,144500,16355,1598,1598,1598,1598,0
20230601,144400,16355,1598,1598,1598,1598,0
20230601,144300,16355,1598,1598,1598,1598,0
20230601,144200,16355,1598,1598,1598,1598,0
20230601,144100,16355,1598,1598,1598,1598,0
20230601,144000,16355,1598,1598,1598,1598,0
20230601,143900,16355,1598,1598,1598,1598,0
20230601,143800,16355,1598,1598,1598,1598,0
20230601,143700,16355,1598,1598,1598,1598,0
20230601,143600,16355,1598,1598,1598,1598,0
20230601,143500,16355,1598,1598,1598,1598,0
20230601,143400,16355,1598,1598,1598,1598,0
20230601,143300,16355,1598,1598,1598,1598,0
20230601,143200,16355,1598,1598,1598,1598,0
20230601,143100,16355,1598,1462,1598,1462,5
20230601,143000,8909,1599,1599,1599,1599,0
20230601,142900,8909,1599,1599,1599,1599,0
20230601,142800,8909,1599,1599,1599,1599,0
20230601,142700,8909,1599,1599,1599,1599,0
20230601,142600,8909,1599,1599,1599,1599,0
20230601,142500,8909,1599,1599,1599,1599,0
20230601,142400,8909,1599,1599,1599,1599,0
20230601,142300,8909,1599,1599,1599,1599,0
20230601,142200,8909,1599,1599,1599,1599,0
20230601,142100,8909,1599,1599,1599,1599,0
20230601,142000,8909,1599,1599,1599,1599,0
20230601,141900,8909,1599,1599,1599,1599,0
20230601,141800,8909,1599,1599,1599,1599,0
20230601,141700,8909,1599,1599,1599,1599,0
20230601,141600,8909,1599,1599,1599,1599,0
20230601,141500,8909,1599,1599,1599,1599,0
20230601,141400,8909,1599,1599,1599,1599,0
20230601,141300,8909,1599,1599,1599,1599,0
20230601,141200,8909,1599,1599,1599,1599,0
20230601,141100,8909,1599,1599,1599,1599,0
20230601,141000,8909,1599,1599,1599,1599,0
20230601,140900,8909,1599,1599,1599,1599,0
20230601,140800,8909,1599,1599,1599,1599,0
20230601,140700,8909,1599,1599,1599,1599,0
20230601,140600,8909,1599,1599,1599,1599,0
20230601,140500,8909,1599,1599,1599,1599,0
20230601,140400,8909,1599,1599,1599,1599,0
20230601,140300,8909,1599,1599,1599,1599,0
20230601,140200,8909,1599,1599,1599,1599,0
20230601,140100,8909,1599,1599,1599,1599,0
20230601,140000,8909,1599,1599,1599,1599,0
20230601,135900,8909,1599,1599,1599,1599,0
20230601,135800,8909,1599,1599,1599,1599,0
20230601,135700,8909,1599,1599,1599,1599,0
20230601,135600,8909,1599,1599,1599,1599,0
20230601,135500,8909,1599,1599,1599,1599,0
20230601,135400,8909,1599,1599,1599,1599,0
20230601,135300,8909,1599,1599,1599,1599,0
20230601,135200,8909,1599,1599,1599,1599,0
20230601,135100,8909,1599,1599,1599,1599,0
20230601,135000,8909,1599,1599,1599,1599,0
20230601,134900,8909,1599,1599,1599,1599,0
20230601,134800,8909,1599,1599,1599,1599,0
20230601,134700,8909,1599,1599,1599,1599,0
20230601,134600,8909,1599,1599,1599,1599,0
20230601,134500,8909,1599,1599,1599,1599,0
20230601,134400,8909,1599,1599,1599,1599,0
20230601,134300,8909,1599,1599,1599,1599,0
20230601,134200,8909,1599,1599,1599,1599,0
20230601,134100,8909,1599,1599,1599,1599,0
20230601,134000,8909,1599,1599,1599,1599,0
20230601,133900,8909,1599,1599,1599,1599,0
20230601,133800,8909,1599,1599,1599,1599,0
20230601,133700,8909,1599,1599,1599,1599,0
20230601,133600,8909,1599,1599,1599,1599,0
20230601,133500,8909,1599,1599,1599,1599,0
20230601,133400,8909,1599,1599,1599,1599,0
20230601,133300,8909,1599,1599,1599,1599,0
20230601,133200,8909,1599,1599,1599,1599,0
20230601,133100,8909,1599,1599,1599,1599,0
20230601,133000,8909,1599,1599,1599,1599,0
20230601,132900,8909,1599,1599,1599,1599,0
20230601,132800,8909,1599,1599,1599,1599,0
20230601,132700,8909,1599,1599,1599,1599,0
20230601,132600,8909,1599,1599,1599,1599,0
20230601,132500,8909,1599,1599,1599,1599,0
20230601,132400,8909,1599,1599,1599,1599,0
20230601,132300,8909,1599,1599,1599,1599,0
20230601,132200,8909,1599,1599,1599,1599,0
20230601,132100,8909,1599,1599,1599,1599,0
20230601,132000,8909,1599,1599,1599,1599,0
20230601,131900,8909,1599,1599,1599,1599,0
20230601,131800,8909,1599,1599,1599,1599,0
20230601,131700,8909,1599,1599,1599,1599,0
20230601,131600,8909,1599,1599,1599,1599,0
20230601,131500,8909,1599,1599,1599,1599,0
20230601,131400,8909,1599,1599,1599,1599,0
20230601,131300,8909,1599,1599,1599,1599,0
20230601,131200,8909,1599,1599,1599,1599,0
20230601,131100,8909,1599,1599,1599,1599,0
20230601,131000,8909,1599,1599,1599,1599,0
20230601,130900,8909,1599,1599,1599,1599,0
20230601,130800,8909,1599,1599,1599,1599,0
20230601,130700,8909,1599,1599,1599,1599,0
20230601,130600,8909,1599,1599,1599,1599,0
20230601,130500,8909,1599,1599,1599,1599,0
20230601,130400,8909,1599,1599,1599,1599,0
20230601,130300,8909,1599,1599,1599,1599,0
20230601,130200,8909,1599,1599,1599,1599,0
20230601,130100,8909,1599,1599,1599,1599,0
20230601,130000,8909,1599,1599,1599,1599,0
20230601,125900,8909,1599,1599,1599,1599,0
20230601,125800,8909,1599,1599,1599,1599,0
20230601,125700,8909,1599,1599,1599,1599,0
20230601,125600,8909,1599,1599,1599,1599,0
20230601,125500,8909,1599,1599,1599,1599,0
20230601,125400,8909,1599,1599,1599,1599,0
20230601,125300,8909,1599,1599,1599,1599,0
20230601,125200,8909,1599,1599,1599,1599,0
20230601,125100,8909,1599,1599,1599,1599,0
20230601,125000,8909,1599,1599,1599,1599,0
20230601,124900,8909,1599,1599,1599,1599,0
20230601,124800,8909,1599,1599,1599,1599,0
20230601,124700,8909,1599,1599,1599,1599,0
20230601,124600,8909,1599,1599,1599,1599,0
20230601,124500,8909,1599,1599,1599,1599,0
20230601,124400,8909,1599,1599,1599,1599,0
20230601,124300,8909,1599,1599,1599,1599,0
20230601,124200,8909,1599,1599,1599,1599,0
20230601,124100,8909,1599,1599,1599,1599,0
20230601,124000,8909,1599,1599,1599,1599,0
20230601,123900,8909,1599,1599,1599,1599,0
20230601,123800,8909,1599,1599,1599,1599,0
20230601,123700,8909,1599,1599,1599,1599,0
20230601,123600,8909,1599,1599,1599,1599,0
20230601,123500,8909,1599,1599,1599,1599,0
20230601,123400,8909,1599,1599,1599,1599,0
20230601,123300,8909,1599,1599,1599,1599,0
20230601,123200,8909,1599,1599,1599,1599,0
20230601,123100,8909,1599,1599,1599,1599,0
20230601,123000,8909,1599,1599,1599,1599,0
20230601,122900,8909,1599,1599,1599,1599,0
20230601,122800,8909,1599,1599,1599,1599,0
20230601,122700,8909,1599,1599,1599,1599,0
20230601,122600,8909,1599,1599,1599,1599,0
20230601,122500,8909,1599,1599,1599,1599,0
20230601,122400,8909,1599,1599,1599,1599,0
20230601,122300,8909,1599,1599,1599,1599,0
20230601,122200,8909,1599,1599,1599,1599,0
20230601,122100,8909,1599,1599,1599,1599,0
20230601,122000,8909,1599,1599,1599,1599,0
20230601,121900,8909,1599,1599,1599,1599,0
20230601,121800,8909,1599,1599,1599,1599,0
20230601,121700,8909,1599,1599,1599,1599,0
20230601,121600,8909,1599,1599,1599,1599,0
20230601,121500,8909,1599,1599,1599,1599,0
20230601,121400,8909,1599,1599,1599,1599,0
20230601,121300,8909,1599,1599,1599,1599,0
20230601,121200,8909,1599,1599,1599,1599,0
20230601,121100,8909,1599,1599,1599,1599,0
20230601,121000,8909,1599,1599,1599,1599,0
20230601,120900,8909,1599,1599,1599,1599,0
20230601,120800,8909,1599,1599,1599,1599,0
20230601,120700,8909,1599,1599,1599,1599,0
20230601,120600,8909,1599,1599,1599,1599,0
20230601,120500,8909,1599,1599,1599,1599,0
20230601,120400,8909,1599,1599,1599,1599,0
20230601,120300,8909,1599,1599,1599,1599,0
20230601,120200,8909,1599,1599,1599,1599,0
20230601,120100,8909,1599,1599,1599,1599,0
20230601,120000,8909,1599,1599,1599,1599,0
20230601,115900,8909,1599,1599,1599,1599,0
20230601,115800,8909,1599,1599,1599,1599,0
20230601,115700,8909,1599,1599,1599,1599,0
20230601,115600,8909,1599,1599,1599,1599,0
20230601,115500,8909,1599,1599,1599,1599,0
20230601,115400,8909,1599,1599,1599,1599,0
20230601,115300,8909,1599,1599,1599,1599,0
20230601,115200,8909,1599,1599,1599,1599,0
20230601,115100,8909,1599,1599,1599,1599,0
20230601,115000,8909,1599,1599,1599,1599,0
20230601,114900,8909,1599,1599,1599,1599,0
20230601,114800,8909,1599,1599,1599,1599,0
20230601,114700,8909,1599,1599,1599,1599,0
20230601,114600,8909,1599,1599,1599,1599,0
20230601,114500,8909,1599,1599,1599,1599,0
20230601,114400,8909,1599,1599,1599,1599,0
20230601,114300,8909,1599,1599,1599,1599,0
20230601,114200,8909,1599,1599,1599,1599,0
20230601,114100,8909,1599,1599,1599,1599,0
20230601,114000,8909,1599,1599,1599,1599,0
20230601,113900,8909,1599,1599,1599,1599,0
20230601,113800,8909,1599,1599,1599,1599,0
20230601,113700,8909,1599,1599,1599,1599,0
20230601,113600,8909,1599,1599,1599,1599,0
20230601,113500,8909,1599,1599,1599,1599,0
20230601,113400,8909,1599,1599,1599,1599,0
20230601,113300,8909,1599,1599,1599,1599,0
20230601,113200,8909,1599,1599,1599,1599,0
20230601,113100,8909,1599,1599,1599,1599,0
20230601,113000,8909,1599,1599,1599,1599,0
20230601,112900,8909,1599,1599,1599,1599,0
20230601,112800,8909,1599,1599,1599,1599,0
20230601,112700,8909,1599,1599,1599,1599,0
20230601,112600,8909,1599,1599,1599,1599,0
20230601,112500,8909,1599,1599,1599,1599,0
20230601,112400,8909,1599,1599,1599,1599,0
20230601,112300,8909,1599,1599,1599,1599,0
20230601,112200,8909,1599,1599,1599,1599,0
20230601,112100,8909,1599,1599,1599,1599,0
20230601,112000,8909,1599,1599,1599,1599,0
20230601,111900,8909,1599,1599,1599,1599,0
20230601,111800,8909,1599,1599,1599,1599,0
20230601,111700,8909,1599,1599,1599,1599,0
20230601,111600,8909,1599,1599,1599,1599,0
20230601,111500,8909,1599,1599,1599,1599,0
20230601,111400,8909,1599,1599,1599,1599,0
20230601,111300,8909,1599,1599,1599,1599,0
20230601,111200,8909,1599,1599,1599,1599,0
20230601,111100,8909,1599,1599,1599,1599,0
20230601,111000,8909,1599,1599,1599,1599,0
20230601,110900,8909,1599,1599,1599,1599,0
20230601,110800,8909,1599,1599,1599,1599,0
20230601,110700,8909,1599,1599,1599,1599,0
20230601,110600,8909,1599,1599,1599,1599,0
20230601,110500,8909,1599,1599,1599,1599,0
20230601,110400,8909,1599,1599,1599,1599,0
20230601,110300,8909,1599,1599,1599,1599,0
20230601,110200,8909,1599,1599,1599,1599,0
20230601,110100,8909,1599,1599,1599,1599,0
20230601,110000,8909,1599,1599,1599,1599,0
20230601,105900,8909,1599,1599,1599,1599,0
20230601,105800,8909,1599,1599,1599,1599,0
20230601,105700,8909,1599,1599,1599,1599,0
20230601,105600,8909,1599,1599,1599,1599,0
20230601,105500,8909,1599,1599,1599,1599,0
20230601,105400,8909,1599,1599,1599,1599,0
20230601,105300,8909,1599,1599,1599,1599,0
20230601,105200,8909,1599,1599,1599,1599,0
20230601,105100,8909,1599,1599,1599,1599,0
20230601,105000,8909,1599,1599,1599,1599,0
20230601,104900,8909,1599,1599,1599,1599,0
20230601,104800,8909,1599,1599,1599,1599,0
20230601,104700,8909,1599,1599,1599,1599,0
20230601,104600,8909,1599,1599,1599,1599,0
20230601,104500,8909,1599,1599,1599,1599,0
20230601,104400,8909,1599,1599,1599,1599,0
20230601,104300,8909,1599,1599,1599,1599,0
20230601,104200,8909,1599,1599,1599,1599,0
20230601,104100,8909,1599,1599,1599,1599,0
20230601,104000,8909,1599,1599,1599,1599,0
20230601,103900,8909,1599,1599,1599,1599,0
20230601,103800,8909,1599,1599,1599,1599,0
20230601,103700,8909,1599,1599,1599,1599,0
20230601,103600,8909,1599,1599,1599,1599,0
20230601,103500,8909,1599,1599,1599,1599,0
20230601,103400,8909,1599,1599,1599,1599,0
20230601,103300,8909,1599,1599,1599,1599,0
20230601,103200,8909,1599,1599,1599,1599,0
20230601,103100,8909,1599,1599,1599,1599,0
20230601,103000,8909,1599,1599,1599,1599,0
20230601,102900,8909,1599,1599,1599,1599,0
20230601,102800,8909,1599,1599,1599,1599,0
20230601,102700,8909,1599,1599,1599,1599,0
20230601,102600,8909,1599,1599,1599,1599,0
20230601,102500,8909,1599,1599,1599,1599,0
20230601,102400,8909,1599,1599,1599,1599,0
20230601,102300,8909,1599,1599,1599,1599,0
20230601,102200,8909,1599,1599,1599,1599,0
20230601,102100,8909,1599,1599,1599,1599,0
20230601,102000,8909,1599,1599,1599,1599,0
20230601,101900,8909,1599,1599,1599,1599,0
20230601,101800,8909,1599,1599,1599,1599,0
20230601,101700,8909,1599,1599,1599,1599,0
20230601,101600,8909,1599,1599,1599,1599,0
20230601,101500,8909,1599,1599,1599,1599,0
20230601,101400,8909,1599,1599,1599,1599,0
20230601,101300,8909,1599,1599,1599,1599,0
20230601,101200,8909,1599,1599,1599,1599,0
20230601,101100,8909,1599,1599,1599,1599,0
20230601,101000,8909,1599,1599,1599,1599,0
20230601,100900,8909,1599,1599,1599,1599,0
20230601,100800,8909,1599,1599,1599,1599,0
20230601,100700,8909,1599,1599,1599,1599,0
20230601,100600,8909,1599,1599,1599,1599,0
20230601,100500,8909,1599,1599,1599,1599,0
20230601,100400,8909,1599,1599,1599,1599,0
20230601,100300,8909,1599,1599,1599,1599,0
20230601,100200,8909,1599,1599,1599,1599,0
20230601,100100,8909,1599,1599,1599,1599,0
20230601,100000,8909,1599,1599,1599,1599,0
20230601,095900,8909,1599,1599,1599,1599,0
20230601,095800,8909,1599,1599,1599,1599,0
20230601,095700,8909,1599,1599,1599,1599,0
20230601,095600,8909,1599,1599,1599,1599,0
20230601,095500,8909,1599,1599,1599,1599,0
20230601,095400,8909,1599,1599,1599,1599,0
20230601,095300,8909,1599,1599,1599,1599,0
20230601,095200,8909,1599,1599,1599,1599,0
20230601,095100,8909,1599,1599,1599,1599,0
20230601,095000,8909,1599,1599,1599,1599,0
20230601,094900,8909,1599,1599,1599,1599,0
20230601,094800,8909,1599,1599,1599,1599,0
20230601,094700,8909,1599,1599,1599,1599,0
20230601,094600,8909,1599,1599,1599,1599,0
20230601,094500,8909,1599,1599,1599,1599,0
20230601,094400,8909,1599,1599,1599,1599,0
20230601,094300,8909,1599,1599,1599,1599,0
20230601,094200,8909,1599,1599,1599,1599,0
20230601,094100,8909,1599,1599,1599,1599,0
20230601,094000,8909,1599,1599,1599,1599,0
20230601,093900,8909,1599,1599,1599,1599,0
20230601,093800,8909,1599,1599,1599,1599,0
20230601,093700,8909,1599,1599,1599,1599,0
20230601,093600,8909,1599,1599,1599,1599,0
20230601,093500,8909,1599,1599,1599,1599,0
20230601,093400,8909,1599,1599,1599,1599,0
20230601,093300,8909,1599,1599,1599,1599,0
20230601,093200,8909,1599,1599,1599,1599,0
20230601,093100,8909,1599,1599,1599,1599,0
20230601,093000,8909,1599,1599,1599,1599,0
20230601,092900,8909,1599,1599,1599,1599,0
20230601,092800,8909,1599,1599,1599,1599,0
20230601,092700,8909,1599,1599,1599,1599,0
20230601,092600,8909,1599,1599,1599,1599,0
20230601,092500,8909,1599,1599,1599,1599,0
20230601,092400,8909,1599,1599,1599,1599,0
20230601,092300,8909,1599,1599,1599,1599,0
20230601,092200,8909,1599,1599,1599,1599,0
20230601,092100,8909,1599,1599,1599,1599,0
20230601,092000,8909,1599,1599,1599,1599,0
20230601,091900,8909,1599,1599,1599,1599,0
20230601,091800,8909,1599,1599,1599,1599,0
20230601,091700,8909,1599,1599,1599,1599,0
20230601,091600,8909,1599,1599,1599,1599,0
20230601,091500,8909,1599,1599,1599,1599,0
20230601,091400,8909,1599,1599,1599,1599,0
20230601,091300,8909,1599,1599,1599,1599,0
20230601,091200,8909,1599,1599,1599,1599,0
20230601,091100,8909,1599,1599,1599,1599,0
20230601,091000,8909,1599,1599,1599,1599,0
20230601,090900,8909,1599,1599,1599,1599,0
20230601,090800,8909,1599,1599,1599,1599,0
20230601,090700,8909,1599,1599,1599,1599,0
20230601,090600,8909,1599,1599,1599,1599,0
20230601,090500,8909,1599,1599,1599,1599,0
20230601,090400,8909,1599,1599,1599,1599,0
20230601,090300,8909,1599,1599,1599,1599,0
20230601,090200,8909,1599,1599,1599,1599,0
20230601,090100,8909,1599,1599,1599,1599,1
20230601,090000,7310,1462,1462,1462,1462,5