KissMeData/149010/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215000,2856270,8160,8160,8160,8160,2
20230601,214900,2856270,8160,8160,8160,8160,0
20230601,214800,2856270,8160,8160,8160,8160,0
20230601,214700,2856270,8160,8160,8160,8160,0
20230601,214600,2856270,8160,8160,8160,8160,0
20230601,214500,2856270,8160,8160,8160,8160,0
20230601,214400,2856270,8160,8160,8160,8160,0
20230601,214300,2856270,8160,8160,8160,8160,0
20230601,214200,2856270,8160,8160,8160,8160,0
20230601,214100,2856270,8160,8160,8160,8160,0
20230601,214000,2856270,8160,8160,8160,8160,0
20230601,213900,2856270,8160,8160,8160,8160,0
20230601,213800,2856270,8160,8160,8160,8160,0
20230601,213700,2856270,8160,8160,8160,8160,0
20230601,213600,2856270,8160,8160,8160,8160,0
20230601,213500,2856270,8160,8160,8160,8160,0
20230601,213400,2856270,8160,8160,8160,8160,0
20230601,213300,2856270,8160,8160,8160,8160,0
20230601,213200,2856270,8160,8160,8160,8160,0
20230601,213100,2856270,8160,8160,8160,8160,0
20230601,213000,2856270,8160,8160,8160,8160,0
20230601,212900,2856270,8160,8160,8160,8160,0
20230601,212800,2856270,8160,8160,8160,8160,0
20230601,212700,2856270,8160,8160,8160,8160,0
20230601,212600,2856270,8160,8160,8160,8160,0
20230601,212500,2856270,8160,8160,8160,8160,0
20230601,212400,2856270,8160,8160,8160,8160,0
20230601,212300,2856270,8160,8160,8160,8160,0
20230601,212200,2856270,8160,8160,8160,8160,0
20230601,212100,2856270,8160,8160,8160,8160,0
20230601,212000,2856270,8160,8160,8160,8160,2
20230601,211900,2856270,8160,8160,8160,8160,0
20230601,211800,2856270,8160,8160,8160,8160,0
20230601,211700,2856270,8160,8160,8160,8160,0
20230601,211600,2856270,8160,8160,8160,8160,0
20230601,211500,2856270,8160,8160,8160,8160,0
20230601,211400,2856270,8160,8160,8160,8160,0
20230601,211300,2856270,8160,8160,8160,8160,0
20230601,211200,2856270,8160,8160,8160,8160,0
20230601,211100,2856270,8160,8160,8160,8160,0
20230601,211000,2856270,8160,8160,8160,8160,0
20230601,210900,2856270,8160,8160,8160,8160,0
20230601,210800,2856270,8160,8160,8160,8160,0
20230601,210700,2856270,8160,8160,8160,8160,0
20230601,210600,2856270,8160,8160,8160,8160,0
20230601,210500,2856270,8160,8160,8160,8160,0
20230601,210400,2856270,8160,8160,8160,8160,0
20230601,210300,2856270,8160,8160,8160,8160,0
20230601,210200,2856270,8160,8160,8160,8160,0
20230601,210100,2856270,8160,8160,8160,8160,0
20230601,210000,2856270,8160,8160,8160,8160,0
20230601,205900,2856270,8160,8160,8160,8160,0
20230601,205800,2856270,8160,8160,8160,8160,0
20230601,205700,2856270,8160,8160,8160,8160,0
20230601,205600,2856270,8160,8160,8160,8160,0
20230601,205500,2856270,8160,8160,8160,8160,0
20230601,205400,2856270,8160,8160,8160,8160,0
20230601,205300,2856270,8160,8160,8160,8160,0
20230601,205200,2856270,8160,8160,8160,8160,0
20230601,205100,2856270,8160,8160,8160,8160,0
20230601,205000,2856270,8160,8160,8160,8160,2
20230601,204900,2856270,8160,8160,8160,8160,0
20230601,204800,2856270,8160,8160,8160,8160,0
20230601,204700,2856270,8160,8160,8160,8160,0
20230601,204600,2856270,8160,8160,8160,8160,0
20230601,204500,2856270,8160,8160,8160,8160,0
20230601,204400,2856270,8160,8160,8160,8160,0
20230601,204300,2856270,8160,8160,8160,8160,0
20230601,204200,2856270,8160,8160,8160,8160,0
20230601,204100,2856270,8160,8160,8160,8160,0
20230601,204000,2856270,8160,8160,8160,8160,0
20230601,203900,2856270,8160,8160,8160,8160,0
20230601,203800,2856270,8160,8160,8160,8160,0
20230601,203700,2856270,8160,8160,8160,8160,0
20230601,203600,2856270,8160,8160,8160,8160,0
20230601,203500,2856270,8160,8160,8160,8160,0
20230601,203400,2856270,8160,8160,8160,8160,0
20230601,203300,2856270,8160,8160,8160,8160,0
20230601,203200,2856270,8160,8160,8160,8160,0
20230601,203100,2856270,8160,8160,8160,8160,0
20230601,203000,2856270,8160,8160,8160,8160,0
20230601,202900,2856270,8160,8160,8160,8160,0
20230601,202800,2856270,8160,8160,8160,8160,0
20230601,202700,2856270,8160,8160,8160,8160,0
20230601,202600,2856270,8160,8160,8160,8160,0
20230601,202500,2856270,8160,8160,8160,8160,0
20230601,202400,2856270,8160,8160,8160,8160,0
20230601,202300,2856270,8160,8160,8160,8160,0
20230601,202200,2856270,8160,8160,8160,8160,0
20230601,202100,2856270,8160,8160,8160,8160,0
20230601,202000,2856270,8160,8160,8160,8160,2
20230601,201900,2856270,8160,8160,8160,8160,0
20230601,201800,2856270,8160,8160,8160,8160,0
20230601,201700,2856270,8160,8160,8160,8160,0
20230601,201600,2856270,8160,8160,8160,8160,0
20230601,201500,2856270,8160,8160,8160,8160,0
20230601,201400,2856270,8160,8160,8160,8160,0
20230601,201300,2856270,8160,8160,8160,8160,0
20230601,201200,2856270,8160,8160,8160,8160,0
20230601,201100,2856270,8160,8160,8160,8160,0
20230601,201000,2856270,8160,8160,8160,8160,0
20230601,200900,2856270,8160,8160,8160,8160,0
20230601,200800,2856270,8160,8160,8160,8160,0
20230601,200700,2856270,8160,8160,8160,8160,0
20230601,200600,2856270,8160,8160,8160,8160,0
20230601,200500,2856270,8160,8160,8160,8160,0
20230601,200400,2856270,8160,8160,8160,8160,0
20230601,200300,2856270,8160,8160,8160,8160,0
20230601,200200,2856270,8160,8160,8160,8160,0
20230601,200100,2856270,8160,8160,8160,8160,0
20230601,200000,2856270,8160,8160,8160,8160,0
20230601,195900,2856270,8160,8160,8160,8160,0
20230601,195800,2856270,8160,8160,8160,8160,0
20230601,195700,2856270,8160,8160,8160,8160,0
20230601,195600,2856270,8160,8160,8160,8160,0
20230601,195500,2856270,8160,8160,8160,8160,0
20230601,195400,2856270,8160,8160,8160,8160,0
20230601,195300,2856270,8160,8160,8160,8160,0
20230601,195200,2856270,8160,8160,8160,8160,0
20230601,195100,2856270,8160,8160,8160,8160,0
20230601,195000,2856270,8160,8160,8160,8160,2
20230601,194900,2856270,8160,8160,8160,8160,0
20230601,194800,2856270,8160,8160,8160,8160,0
20230601,194700,2856270,8160,8160,8160,8160,0
20230601,194600,2856270,8160,8160,8160,8160,0
20230601,194500,2856270,8160,8160,8160,8160,0
20230601,194400,2856270,8160,8160,8160,8160,0
20230601,194300,2856270,8160,8160,8160,8160,0
20230601,194200,2856270,8160,8160,8160,8160,0
20230601,194100,2856270,8160,8160,8160,8160,0
20230601,194000,2856270,8160,8160,8160,8160,0
20230601,193900,2856270,8160,8160,8160,8160,0
20230601,193800,2856270,8160,8160,8160,8160,0
20230601,193700,2856270,8160,8160,8160,8160,0
20230601,193600,2856270,8160,8160,8160,8160,0
20230601,193500,2856270,8160,8160,8160,8160,0
20230601,193400,2856270,8160,8160,8160,8160,0
20230601,193300,2856270,8160,8160,8160,8160,0
20230601,193200,2856270,8160,8160,8160,8160,0
20230601,193100,2856270,8160,8160,8160,8160,0
20230601,193000,2856270,8160,8160,8160,8160,0
20230601,192900,2856270,8160,8160,8160,8160,0
20230601,192800,2856270,8160,8160,8160,8160,0
20230601,192700,2856270,8160,8160,8160,8160,0
20230601,192600,2856270,8160,8160,8160,8160,0
20230601,192500,2856270,8160,8160,8160,8160,0
20230601,192400,2856270,8160,8160,8160,8160,0
20230601,192300,2856270,8160,8160,8160,8160,0
20230601,192200,2856270,8160,8160,8160,8160,0
20230601,192100,2856270,8160,8160,8160,8160,0
20230601,192000,2856270,8160,8160,8160,8160,2
20230601,191900,2856270,8160,8160,8160,8160,0
20230601,191800,2856270,8160,8160,8160,8160,0
20230601,191700,2856270,8160,8160,8160,8160,0
20230601,191600,2856270,8160,8160,8160,8160,0
20230601,191500,2856270,8160,8160,8160,8160,0
20230601,191400,2856270,8160,8160,8160,8160,0
20230601,191300,2856270,8160,8160,8160,8160,0
20230601,191200,2856270,8160,8160,8160,8160,0
20230601,191100,2856270,8160,8160,8160,8160,0
20230601,191000,2856270,8160,8160,8160,8160,0
20230601,190900,2856270,8160,8160,8160,8160,0
20230601,190800,2856270,8160,8160,8160,8160,0
20230601,190700,2856270,8160,8160,8160,8160,0
20230601,190600,2856270,8160,8160,8160,8160,0
20230601,190500,2856270,8160,8160,8160,8160,0
20230601,190400,2856270,8160,8160,8160,8160,0
20230601,190300,2856270,8160,8160,8160,8160,0
20230601,190200,2856270,8160,8160,8160,8160,0
20230601,190100,2856270,8160,8160,8160,8160,0
20230601,190000,2856270,8160,8160,8160,8160,0
20230601,185900,2856270,8160,8160,8160,8160,0
20230601,185800,2856270,8160,8160,8160,8160,0
20230601,185700,2856270,8160,8160,8160,8160,0
20230601,185600,2856270,8160,8160,8160,8160,0
20230601,185500,2856270,8160,8160,8160,8160,0
20230601,185400,2856270,8160,8160,8160,8160,0
20230601,185300,2856270,8160,8160,8160,8160,0
20230601,185200,2856270,8160,8160,8160,8160,0
20230601,185100,2856270,8160,8160,8160,8160,0
20230601,185000,2856270,8160,8160,8160,8160,2
20230601,184900,2856270,8160,8160,8160,8160,0
20230601,184800,2856270,8160,8160,8160,8160,0
20230601,184700,2856270,8160,8160,8160,8160,0
20230601,184600,2856270,8160,8160,8160,8160,0
20230601,184500,2856270,8160,8160,8160,8160,0
20230601,184400,2856270,8160,8160,8160,8160,0
20230601,184300,2856270,8160,8160,8160,8160,0
20230601,184200,2856270,8160,8160,8160,8160,0
20230601,184100,2856270,8160,8160,8160,8160,0
20230601,184000,2856270,8160,8160,8160,8160,0
20230601,183900,2856270,8160,8160,8160,8160,0
20230601,183800,2856270,8160,8160,8160,8160,0
20230601,183700,2856270,8160,8160,8160,8160,0
20230601,183600,2856270,8160,8160,8160,8160,0
20230601,183500,2856270,8160,8160,8160,8160,0
20230601,183400,2856270,8160,8160,8160,8160,0
20230601,183300,2856270,8160,8160,8160,8160,0
20230601,183200,2856270,8160,8160,8160,8160,0
20230601,183100,2856270,8160,8160,8160,8160,0
20230601,183000,2856270,8160,8160,8160,8160,0
20230601,182900,2856270,8160,8160,8160,8160,0
20230601,182800,2856270,8160,8160,8160,8160,0
20230601,182700,2856270,8160,8160,8160,8160,0
20230601,182600,2856270,8160,8160,8160,8160,0
20230601,182500,2856270,8160,8160,8160,8160,0
20230601,182400,2856270,8160,8160,8160,8160,0
20230601,182300,2856270,8160,8160,8160,8160,0
20230601,182200,2856270,8160,8160,8160,8160,0
20230601,182100,2856270,8160,8160,8160,8160,0
20230601,182000,2856270,8160,8160,8160,8160,2
20230601,181900,2856270,8160,8160,8160,8160,0
20230601,181800,2856270,8160,8160,8160,8160,0
20230601,181700,2856270,8160,8160,8160,8160,0
20230601,181600,2856270,8160,8160,8160,8160,0
20230601,181500,2856270,8160,8160,8160,8160,0
20230601,181400,2856270,8160,8160,8160,8160,0
20230601,181300,2856270,8160,8160,8160,8160,0
20230601,181200,2856270,8160,8160,8160,8160,0
20230601,181100,2856270,8160,8160,8160,8160,0
20230601,181000,2856270,8160,8160,8160,8160,0
20230601,180900,2856270,8160,8160,8160,8160,0
20230601,180800,2856270,8160,8160,8160,8160,0
20230601,180700,2856270,8160,8160,8160,8160,0
20230601,180600,2856270,8160,8160,8160,8160,0
20230601,180500,2856270,8160,8160,8160,8160,0
20230601,180400,2856270,8160,8160,8160,8160,0
20230601,180300,2856270,8160,8160,8160,8160,0
20230601,180200,2856270,8160,8160,8160,8160,0
20230601,180100,2856270,8160,8160,8160,8160,0
20230601,180000,2856270,8160,8160,8160,8160,0
20230601,175900,2856270,8160,8160,8160,8160,0
20230601,175800,2856270,8160,8160,8160,8160,0
20230601,175700,2856270,8160,8160,8160,8160,0
20230601,175600,2856270,8160,8160,8160,8160,0
20230601,175500,2856270,8160,8160,8160,8160,0
20230601,175400,2856270,8160,8160,8160,8160,0
20230601,175300,2856270,8160,8160,8160,8160,0
20230601,175200,2856270,8160,8160,8160,8160,0
20230601,175100,2856270,8160,8160,8160,8160,0
20230601,175000,2856270,8160,8160,8160,8160,2
20230601,174900,2856270,8160,8160,8160,8160,0
20230601,174800,2856270,8160,8160,8160,8160,0
20230601,174700,2856270,8160,8160,8160,8160,0
20230601,174600,2856270,8160,8160,8160,8160,0
20230601,174500,2856270,8160,8160,8160,8160,0
20230601,174400,2856270,8160,8160,8160,8160,0
20230601,174300,2856270,8160,8160,8160,8160,0
20230601,174200,2856270,8160,8160,8160,8160,0
20230601,174100,2856270,8160,8160,8160,8160,0
20230601,174000,2856270,8160,8160,8160,8160,0
20230601,173900,2856270,8160,8160,8160,8160,0
20230601,173800,2856270,8160,8160,8160,8160,0
20230601,173700,2856270,8160,8160,8160,8160,0
20230601,173600,2856270,8160,8160,8160,8160,0
20230601,173500,2856270,8160,8160,8160,8160,0
20230601,173400,2856270,8160,8160,8160,8160,0
20230601,173300,2856270,8160,8160,8160,8160,0
20230601,173200,2856270,8160,8160,8160,8160,0
20230601,173100,2856270,8160,8160,8160,8160,0
20230601,173000,2856270,8160,8160,8160,8160,0
20230601,172900,2856270,8160,8160,8160,8160,0
20230601,172800,2856270,8160,8160,8160,8160,0
20230601,172700,2856270,8160,8160,8160,8160,0
20230601,172600,2856270,8160,8160,8160,8160,0
20230601,172500,2856270,8160,8160,8160,8160,0
20230601,172400,2856270,8160,8160,8160,8160,0
20230601,172300,2856270,8160,8160,8160,8160,0
20230601,172200,2856270,8160,8160,8160,8160,0
20230601,172100,2856270,8160,8160,8160,8160,0
20230601,172000,2856270,8160,8160,8160,8160,2
20230601,171900,2856270,8160,8160,8160,8160,0
20230601,171800,2856270,8160,8160,8160,8160,0
20230601,171700,2856270,8160,8160,8160,8160,0
20230601,171600,2856270,8160,8160,8160,8160,0
20230601,171500,2856270,8160,8160,8160,8160,0
20230601,171400,2856270,8160,8160,8160,8160,0
20230601,171300,2856270,8160,8160,8160,8160,0
20230601,171200,2856270,8160,8160,8160,8160,0
20230601,171100,2856270,8160,8160,8160,8160,0
20230601,171000,2856270,8160,8160,8160,8160,0
20230601,170900,2856270,8160,8160,8160,8160,0
20230601,170800,2856270,8160,8160,8160,8160,0
20230601,170700,2856270,8160,8160,8160,8160,0
20230601,170600,2856270,8160,8160,8160,8160,0
20230601,170500,2856270,8160,8160,8160,8160,0
20230601,170400,2856270,8160,8160,8160,8160,0
20230601,170300,2856270,8160,8160,8160,8160,0
20230601,170200,2856270,8160,8160,8160,8160,0
20230601,170100,2856270,8160,8160,8160,8160,0
20230601,170000,2856270,8160,8160,8160,8160,0
20230601,165900,2856270,8160,8160,8160,8160,0
20230601,165800,2856270,8160,8160,8160,8160,0
20230601,165700,2856270,8160,8160,8160,8160,0
20230601,165600,2856270,8160,8160,8160,8160,0
20230601,165500,2856270,8160,8160,8160,8160,0
20230601,165400,2856270,8160,8160,8160,8160,0
20230601,165300,2856270,8160,8160,8160,8160,0
20230601,165200,2856270,8160,8160,8160,8160,0
20230601,165100,2856270,8160,8160,8160,8160,0
20230601,165000,2856270,8160,8160,8160,8160,2
20230601,164900,2856270,8160,8160,8160,8160,0
20230601,164800,2856270,8160,8160,8160,8160,0
20230601,164700,2856270,8160,8160,8160,8160,0
20230601,164600,2856270,8160,8160,8160,8160,0
20230601,164500,2856270,8160,8160,8160,8160,0
20230601,164400,2856270,8160,8160,8160,8160,0
20230601,164300,2856270,8160,8160,8160,8160,0
20230601,164200,2856270,8160,8160,8160,8160,0
20230601,164100,2856270,8160,8160,8160,8160,0
20230601,164000,2856270,8160,8160,8160,8160,0
20230601,163900,2856270,8160,8160,8160,8160,0
20230601,163800,2856270,8160,8160,8160,8160,0
20230601,163700,2856270,8160,8160,8160,8160,0
20230601,163600,2856270,8160,8160,8160,8160,0
20230601,163500,2856270,8160,8160,8160,8160,0
20230601,163400,2856270,8160,8160,8160,8160,0
20230601,163300,2856270,8160,8160,8160,8160,0
20230601,163200,2856270,8160,8160,8160,8160,0
20230601,163100,2856270,8160,8160,8160,8160,0
20230601,163000,2856270,8160,8160,8160,8160,0
20230601,162900,2856270,8160,8160,8160,8160,0
20230601,162800,2856270,8160,8160,8160,8160,0
20230601,162700,2856270,8160,8160,8160,8160,0
20230601,162600,2856270,8160,8160,8160,8160,0
20230601,162500,2856270,8160,8160,8160,8160,0
20230601,162400,2856270,8160,8160,8160,8160,0
20230601,162300,2856270,8160,8160,8160,8160,0
20230601,162200,2856270,8160,8160,8160,8160,0
20230601,162100,2856270,8160,8160,8160,8160,0
20230601,162000,2856270,8160,8160,8160,8160,2
20230601,161900,2856270,8160,8160,8160,8160,0
20230601,161800,2856270,8160,8160,8160,8160,0
20230601,161700,2856270,8160,8160,8160,8160,0
20230601,161600,2856270,8160,8160,8160,8160,0
20230601,161500,2856270,8160,8160,8160,8160,0
20230601,161400,2856270,8160,8160,8160,8160,0
20230601,161300,2856270,8160,8160,8160,8160,0
20230601,161200,2856270,8160,8160,8160,8160,0
20230601,161100,2856270,8160,8160,8160,8160,0
20230601,161000,2856270,8160,8160,8160,8160,0
20230601,160900,2856270,8160,8160,8160,8160,0
20230601,160800,2856270,8160,8160,8160,8160,0
20230601,160700,2856270,8160,8160,8160,8160,0
20230601,160600,2856270,8160,8160,8160,8160,0
20230601,160500,2856270,8160,8160,8160,8160,0
20230601,160400,2856270,8160,8160,8160,8160,0
20230601,160300,2856270,8160,8160,8160,8160,0
20230601,160200,2856270,8160,8160,8160,8160,0
20230601,160100,2856270,8160,8160,8160,8160,0
20230601,160000,2856270,8160,8160,8160,8160,0
20230601,155900,2856270,8160,8160,8160,8160,0
20230601,155800,2856270,8160,8160,8160,8160,0
20230601,155700,2856270,8160,8160,8160,8160,0
20230601,155600,2856270,8160,8160,8160,8160,0
20230601,155500,2856270,8160,8160,8160,8160,0
20230601,155400,2856270,8160,8160,8160,8160,0
20230601,155300,2856270,8160,8160,8160,8160,0
20230601,155200,2856270,8160,8160,8160,8160,0
20230601,155100,2856270,8160,8160,8160,8160,0
20230601,155000,2856270,8160,8160,8160,8160,2
20230601,154900,2856270,8160,8160,8160,8160,0
20230601,154800,2856270,8160,8160,8160,8160,0
20230601,154700,2856270,8160,8160,8160,8160,0
20230601,154600,2856270,8160,8160,8160,8160,0
20230601,154500,2856270,8160,8160,8160,8160,0
20230601,154400,2856270,8160,8160,8160,8160,0
20230601,154300,2856270,8160,8160,8160,8160,0
20230601,154200,2856270,8160,8160,8160,8160,0
20230601,154100,2856270,8160,8160,8160,8160,0
20230601,154000,2856270,8160,8160,8160,8160,0
20230601,153900,2856270,8160,8160,8160,8160,0
20230601,153800,2856270,8160,8160,8160,8160,0
20230601,153700,2856270,8160,8160,8160,8160,0
20230601,153600,2856270,8160,8160,8160,8160,0
20230601,153500,2856270,8160,8160,8160,8160,0
20230601,153400,2856270,8160,8160,8160,8160,0
20230601,153300,2856270,8160,8160,8160,8160,0
20230601,153200,2856270,8160,8160,8160,8160,0
20230601,153100,2856270,8160,8160,8160,8160,0
20230601,153000,2856270,8160,8160,8160,8160,0
20230601,152900,2856270,8160,8160,8160,8160,0
20230601,152800,2856270,8160,8160,8160,8160,0
20230601,152700,2856270,8160,8160,8160,8160,0
20230601,152600,2856270,8160,8160,8160,8160,0
20230601,152500,2856270,8160,8160,8160,8160,0
20230601,152400,2856270,8160,8160,8160,8160,0
20230601,152300,2856270,8160,8160,8160,8160,0
20230601,152200,2856270,8160,8160,8160,8160,0
20230601,152100,2856270,8160,8160,8160,8160,0
20230601,152000,2856270,8160,8160,8160,8160,0
20230601,151900,2856270,8160,8160,8160,8160,0
20230601,151800,2856270,8160,8160,8160,8160,0
20230601,151700,2856270,8160,8160,8160,8160,0
20230601,151600,2856270,8160,8160,8160,8160,0
20230601,151500,2856270,8160,8160,8160,8160,0
20230601,151400,2856270,8160,8160,8160,8160,0
20230601,151300,2856270,8160,8160,8160,8160,0
20230601,151200,2856270,8160,8160,8160,8160,0
20230601,151100,2856270,8160,8160,8160,8160,0
20230601,151000,2856270,8160,8160,8160,8160,0
20230601,150900,2856270,8160,8160,8160,8160,0
20230601,150800,2856270,8160,8160,8160,8160,0
20230601,150700,2856270,8160,8160,8160,8160,0
20230601,150600,2856270,8160,8160,8160,8160,0
20230601,150500,2856270,8160,8160,8160,8160,0
20230601,150400,2856270,8160,8160,8160,8160,0
20230601,150300,2856270,8160,8160,8160,8160,0
20230601,150200,2856270,8160,8160,8160,8160,0
20230601,150100,2856270,8160,8160,8160,8160,0
20230601,150000,2856270,8160,8160,8160,8160,0
20230601,145900,2856270,8160,8160,8160,8160,0
20230601,145800,2856270,8160,8160,8160,8160,0
20230601,145700,2856270,8160,8160,8160,8160,0
20230601,145600,2856270,8160,8160,8160,8160,0
20230601,145500,2856270,8160,8160,8160,8160,0
20230601,145400,2856270,8160,8160,8160,8160,0
20230601,145300,2856270,8160,8160,8160,8160,0
20230601,145200,2856270,8160,8160,8160,8160,0
20230601,145100,2856270,8160,8160,8160,8160,0
20230601,145000,2856270,8160,8160,8160,8160,0
20230601,144900,2856270,8160,8160,8160,8160,0
20230601,144800,2856270,8160,8160,8160,8160,0
20230601,144700,2856270,8160,8160,8160,8160,0
20230601,144600,2856270,8160,8160,8160,8160,0
20230601,144500,2856270,8160,8160,8160,8160,0
20230601,144400,2856270,8160,8160,8160,8160,0
20230601,144300,2856270,8160,8160,8160,8160,0
20230601,144200,2856270,8160,8160,8160,8160,0
20230601,144100,2856270,8160,8160,8160,8160,0
20230601,144000,2856270,8160,8160,8160,8160,0
20230601,143900,2856270,8160,8160,8160,8160,0
20230601,143800,2856270,8160,8160,8160,8160,0
20230601,143700,2856270,8160,8160,8160,8160,0
20230601,143600,2856270,8160,8160,8160,8160,0
20230601,143500,2856270,8160,8160,8160,8160,0
20230601,143400,2856270,8160,8160,8160,8160,0
20230601,143300,2856270,8160,8160,8160,8160,0
20230601,143200,2856270,8160,8160,8160,8160,0
20230601,143100,2856270,8160,8160,8160,8160,0
20230601,143000,2856270,8160,8160,8160,8160,0
20230601,142900,2856270,8160,8160,8160,8160,0
20230601,142800,2856270,8160,8160,8160,8160,0
20230601,142700,2856270,8160,8160,8160,8160,0
20230601,142600,2856270,8160,8160,8160,8160,0
20230601,142500,2856270,8160,8160,8160,8160,0
20230601,142400,2856270,8160,8160,8160,8160,0
20230601,142300,2856270,8160,8160,8160,8160,0
20230601,142200,2856270,8160,8160,8160,8160,0
20230601,142100,2856270,8160,8160,8160,8160,0
20230601,142000,2856270,8160,8160,8160,8160,0
20230601,141900,2856270,8160,8160,8160,8160,0
20230601,141800,2856270,8160,8160,8160,8160,0
20230601,141700,2856270,8160,8160,8160,8160,0
20230601,141600,2856270,8160,8160,8160,8160,0
20230601,141500,2856270,8160,8160,8160,8160,0
20230601,141400,2856270,8160,8160,8160,8160,0
20230601,141300,2856270,8160,8160,8160,8160,0
20230601,141200,2856270,8160,8160,8160,8160,0
20230601,141100,2856270,8160,8160,8160,8160,0
20230601,141000,2856270,8160,8160,8160,8160,0
20230601,140900,2856270,8160,8160,8160,8160,0
20230601,140800,2856270,8160,8160,8160,8160,0
20230601,140700,2856270,8160,8160,8160,8160,0
20230601,140600,2856270,8160,8160,8160,8160,0
20230601,140500,2856270,8160,8160,8160,8160,0
20230601,140400,2856270,8160,8160,8160,8160,0
20230601,140300,2856270,8160,8160,8160,8160,0
20230601,140200,2856270,8160,8160,8160,8160,0
20230601,140100,2856270,8160,8160,8160,8160,0
20230601,140000,2856270,8160,8160,8160,8160,0
20230601,135900,2856270,8160,8160,8160,8160,0
20230601,135800,2856270,8160,8160,8160,8160,0
20230601,135700,2856270,8160,8160,8160,8160,0
20230601,135600,2856270,8160,8160,8160,8160,0
20230601,135500,2856270,8160,8160,8160,8160,0
20230601,135400,2856270,8160,8160,8160,8160,0
20230601,135300,2856270,8160,8160,8160,8160,0
20230601,135200,2856270,8160,8160,8160,8160,0
20230601,135100,2856270,8160,8160,8160,8160,0
20230601,135000,2856270,8160,8160,8160,8160,0
20230601,134900,2856270,8160,8160,8160,8160,0
20230601,134800,2856270,8160,8160,8160,8160,0
20230601,134700,2856270,8160,8160,8160,8160,0
20230601,134600,2856270,8160,8160,8160,8160,0
20230601,134500,2856270,8160,8160,8160,8160,0
20230601,134400,2856270,8160,8160,8160,8160,0
20230601,134300,2856270,8160,8160,8160,8160,0
20230601,134200,2856270,8160,8160,8160,8160,0
20230601,134100,2856270,8160,8160,8160,8160,0
20230601,134000,2856270,8160,8160,8160,8160,0
20230601,133900,2856270,8160,8160,8160,8160,0
20230601,133800,2856270,8160,8160,8160,8160,0
20230601,133700,2856270,8160,8160,8160,8160,0
20230601,133600,2856270,8160,8160,8160,8160,0
20230601,133500,2856270,8160,8160,8160,8160,0
20230601,133400,2856270,8160,8160,8160,8160,0
20230601,133300,2856270,8160,8160,8160,8160,2
20230601,133200,2839950,8060,8060,8060,8060,0
20230601,133100,2839950,8060,8060,8060,8060,0
20230601,133000,2839950,8060,8060,8060,8060,0
20230601,132900,2839950,8060,8060,8060,8060,0
20230601,132800,2839950,8060,8060,8060,8060,0
20230601,132700,2839950,8060,8060,8060,8060,0
20230601,132600,2839950,8060,8060,8060,8060,0
20230601,132500,2839950,8060,8060,8060,8060,0
20230601,132400,2839950,8060,8060,8060,8060,1
20230601,132300,2831890,8060,8060,8060,8060,0
20230601,132200,2831890,8060,8060,8060,8060,0
20230601,132100,2831890,8060,8060,8060,8060,0
20230601,132000,2831890,8060,8060,8060,8060,0
20230601,131900,2831890,8060,8060,8060,8060,0
20230601,131800,2831890,8060,8060,8060,8060,0
20230601,131700,2831890,8060,8060,8060,8060,0
20230601,131600,2831890,8060,8060,8060,8060,0
20230601,131500,2831890,8060,8060,8060,8060,0
20230601,131400,2831890,8060,8060,8060,8060,0
20230601,131300,2831890,8060,8060,8060,8060,0
20230601,131200,2831890,8060,8060,8060,8060,0
20230601,131100,2831890,8060,8060,8060,8060,0
20230601,131000,2831890,8060,8060,8060,8060,0
20230601,130900,2831890,8060,8060,8060,8060,0
20230601,130800,2831890,8060,8060,8060,8060,0
20230601,130700,2831890,8060,8060,8060,8060,3
20230601,130600,2807710,8060,8060,8060,8060,0
20230601,130500,2807710,8060,8060,8060,8060,0
20230601,130400,2807710,8060,8060,8060,8060,0
20230601,130300,2807710,8060,8060,8060,8060,0
20230601,130200,2807710,8060,8060,8060,8060,0
20230601,130100,2807710,8060,8060,8060,8060,0
20230601,130000,2807710,8060,8060,8060,8060,0
20230601,125900,2807710,8060,8060,8060,8060,0
20230601,125800,2807710,8060,8060,8060,8060,0
20230601,125700,2807710,8060,8060,8060,8060,0
20230601,125600,2807710,8060,8060,8060,8060,0
20230601,125500,2807710,8060,8060,8060,8060,0
20230601,125400,2807710,8060,8060,8060,8060,0
20230601,125300,2807710,8060,8060,8060,8060,0
20230601,125200,2807710,8060,8060,8060,8060,0
20230601,125100,2807710,8060,8060,8060,8060,0
20230601,125000,2807710,8060,8060,8060,8060,0
20230601,124900,2807710,8060,8060,8060,8060,0
20230601,124800,2807710,8060,8060,8060,8060,0
20230601,124700,2807710,8060,8060,8060,8060,0
20230601,124600,2807710,8060,8060,8060,8060,0
20230601,124500,2807710,8060,8060,8060,8060,0
20230601,124400,2807710,8060,8060,8060,8060,0
20230601,124300,2807710,8060,8060,8060,8060,0
20230601,124200,2807710,8060,8060,8060,8060,0
20230601,124100,2807710,8060,8060,8060,8060,0
20230601,124000,2807710,8060,8060,8060,8060,0
20230601,123900,2807710,8060,8060,8060,8060,0
20230601,123800,2807710,8060,8060,8060,8060,0
20230601,123700,2807710,8060,8060,8060,8060,0
20230601,123600,2807710,8060,8060,8060,8060,0
20230601,123500,2807710,8060,8060,8060,8060,2
20230601,123400,2791590,7910,7910,7910,7910,0
20230601,123300,2791590,7910,7910,7910,7910,0
20230601,123200,2791590,7910,7910,7910,7910,0
20230601,123100,2791590,7910,7910,7910,7910,0
20230601,123000,2791590,7910,7910,7910,7910,0
20230601,122900,2791590,7910,7910,7910,7910,0
20230601,122800,2791590,7910,7910,7910,7910,0
20230601,122700,2791590,7910,7910,7910,7910,0
20230601,122600,2791590,7910,7910,7910,7910,0
20230601,122500,2791590,7910,7910,7910,7910,0
20230601,122400,2791590,7910,7910,7910,7910,0
20230601,122300,2791590,7910,7910,7910,7910,0
20230601,122200,2791590,7910,7910,7910,7910,0
20230601,122100,2791590,7910,7910,7910,7910,0
20230601,122000,2791590,7910,7910,7910,7910,12
20230601,121900,2696670,7910,8040,8040,7910,28
20230601,121800,2474210,8050,8050,8050,8050,2
20230601,121700,2458110,8060,8060,8060,8060,0
20230601,121600,2458110,8060,8060,8060,8060,0
20230601,121500,2458110,8060,8060,8060,8060,0
20230601,121400,2458110,8060,8060,8060,8060,0
20230601,121300,2458110,8060,8060,8060,8060,0
20230601,121200,2458110,8060,8060,8060,8060,0
20230601,121100,2458110,8060,8060,8060,8060,0
20230601,121000,2458110,8060,8060,8060,8060,0
20230601,120900,2458110,8060,8060,8060,8060,1
20230601,120800,2450050,8070,8070,8070,8070,0
20230601,120700,2450050,8070,8070,8070,8070,0
20230601,120600,2450050,8070,8070,8070,8070,0
20230601,120500,2450050,8070,8070,8070,8070,0
20230601,120400,2450050,8070,8070,8070,8070,1
20230601,120300,2441980,8080,8080,8080,8080,0
20230601,120200,2441980,8080,8080,8080,8080,0
20230601,120100,2441980,8080,8080,8080,8080,0
20230601,120000,2441980,8080,8080,8080,8080,0
20230601,115900,2441980,8080,8080,8080,8080,0
20230601,115800,2441980,8080,8080,8080,8080,0
20230601,115700,2441980,8080,8080,8080,8080,0
20230601,115600,2441980,8080,8080,8080,8080,0
20230601,115500,2441980,8080,8080,8080,8080,0
20230601,115400,2441980,8080,8080,8080,8080,0
20230601,115300,2441980,8080,8080,8080,8080,0
20230601,115200,2441980,8080,8080,8080,8080,0
20230601,115100,2441980,8080,8080,8080,8080,0
20230601,115000,2441980,8080,8080,8080,8080,0
20230601,114900,2441980,8080,8080,8080,8080,0
20230601,114800,2441980,8080,8080,8080,8080,0
20230601,114700,2441980,8080,8080,8080,8080,0
20230601,114600,2441980,8080,8080,8080,8080,0
20230601,114500,2441980,8080,8080,8080,8080,0
20230601,114400,2441980,8080,8080,8080,8080,1
20230601,114300,2433900,8080,8080,8080,8080,0
20230601,114200,2433900,8080,8080,8080,8080,0
20230601,114100,2433900,8080,8080,8080,8080,0
20230601,114000,2433900,8080,8080,8080,8080,0
20230601,113900,2433900,8080,8080,8080,8080,0
20230601,113800,2433900,8080,8080,8080,8080,0
20230601,113700,2433900,8080,8080,8080,8080,0
20230601,113600,2433900,8080,8080,8080,8080,0
20230601,113500,2433900,8080,8080,8080,8080,0
20230601,113400,2433900,8080,8080,8080,8080,0
20230601,113300,2433900,8080,8080,8080,8080,0
20230601,113200,2433900,8080,8080,8080,8080,0
20230601,113100,2433900,8080,8080,8080,8080,0
20230601,113000,2433900,8080,8080,8080,8080,0
20230601,112900,2433900,8080,8080,8080,8080,0
20230601,112800,2433900,8080,8080,8080,8080,0
20230601,112700,2433900,8080,8080,8080,8080,0
20230601,112600,2433900,8080,8080,8080,8080,0
20230601,112500,2433900,8080,8080,8080,8080,0
20230601,112400,2433900,8080,8080,8080,8080,0
20230601,112300,2433900,8080,8080,8080,8080,0
20230601,112200,2433900,8080,8080,8080,8080,0
20230601,112100,2433900,8080,8080,8080,8080,0
20230601,112000,2433900,8080,8080,8080,8080,1
20230601,111900,2425820,8160,8160,8160,8160,0
20230601,111800,2425820,8160,8160,8160,8160,0
20230601,111700,2425820,8160,8160,8160,8160,0
20230601,111600,2425820,8160,8160,8160,8160,0
20230601,111500,2425820,8160,8160,8160,8160,0
20230601,111400,2425820,8160,8160,8160,8160,0
20230601,111300,2425820,8160,8160,8160,8160,0
20230601,111200,2425820,8160,8160,8160,8160,0
20230601,111100,2425820,8160,8160,8160,8160,0
20230601,111000,2425820,8160,8160,8160,8160,0
20230601,110900,2425820,8160,8160,8160,8160,0
20230601,110800,2425820,8160,8160,8160,8160,0
20230601,110700,2425820,8160,8160,8160,8160,0
20230601,110600,2425820,8160,8160,8160,8160,0
20230601,110500,2425820,8160,8160,8160,8160,0
20230601,110400,2425820,8160,8160,8160,8160,0
20230601,110300,2425820,8160,8160,8160,8160,0
20230601,110200,2425820,8160,8160,8160,8160,0
20230601,110100,2425820,8160,8160,8160,8160,0
20230601,110000,2425820,8160,8160,8160,8160,0
20230601,105900,2425820,8160,8160,8160,8160,0
20230601,105800,2425820,8160,8160,8160,8160,0
20230601,105700,2425820,8160,8160,8160,8160,0
20230601,105600,2425820,8160,8160,8160,8160,0
20230601,105500,2425820,8160,8160,8160,8160,0
20230601,105400,2425820,8160,8160,8160,8160,0
20230601,105300,2425820,8160,8160,8160,8160,0
20230601,105200,2425820,8160,8160,8160,8160,0
20230601,105100,2425820,8160,8160,8160,8160,0
20230601,105000,2425820,8160,8160,8160,8160,0
20230601,104900,2425820,8160,8160,8160,8160,0
20230601,104800,2425820,8160,8160,8160,8160,0
20230601,104700,2425820,8160,8160,8160,8160,0
20230601,104600,2425820,8160,8160,8160,8160,0
20230601,104500,2425820,8160,8160,8160,8160,0
20230601,104400,2425820,8160,8160,8160,8160,0
20230601,104300,2425820,8160,8160,8160,8160,0
20230601,104200,2425820,8160,8160,8160,8160,0
20230601,104100,2425820,8160,8160,8160,8160,0
20230601,104000,2425820,8160,8160,8160,8160,0
20230601,103900,2425820,8160,8160,8160,8160,0
20230601,103800,2425820,8160,8160,8160,8160,0
20230601,103700,2425820,8160,8160,8160,8160,0
20230601,103600,2425820,8160,8160,8160,8160,0
20230601,103500,2425820,8160,8160,8160,8160,0
20230601,103400,2425820,8160,8160,8160,8160,0
20230601,103300,2425820,8160,8160,8160,8160,0
20230601,103200,2425820,8160,8160,8160,8160,0
20230601,103100,2425820,8160,8160,8160,8160,0
20230601,103000,2425820,8160,8160,8160,8160,2
20230601,102900,2409500,8090,8090,8090,8090,0
20230601,102800,2409500,8090,8090,8090,8090,0
20230601,102700,2409500,8090,8090,8090,8090,0
20230601,102600,2409500,8090,8090,8090,8090,0
20230601,102500,2409500,8090,8090,8090,8090,0
20230601,102400,2409500,8090,8090,8090,8090,0
20230601,102300,2409500,8090,8090,8090,8090,0
20230601,102200,2409500,8090,8090,8090,8090,0
20230601,102100,2409500,8090,8090,8090,8090,0
20230601,102000,2409500,8090,8090,8090,8090,0
20230601,101900,2409500,8090,8090,8090,8090,0
20230601,101800,2409500,8090,8090,8090,8090,0
20230601,101700,2409500,8090,8090,8090,8090,0
20230601,101600,2409500,8090,8090,8090,8090,0
20230601,101500,2409500,8090,8090,8090,8090,0
20230601,101400,2409500,8090,8090,8090,8090,1
20230601,101300,2401410,8180,8180,8180,8180,0
20230601,101200,2401410,8180,8180,8180,8180,0
20230601,101100,2401410,8180,8180,8180,8180,0
20230601,101000,2401410,8180,8180,8180,8180,0
20230601,100900,2401410,8180,8180,8180,8180,0
20230601,100800,2401410,8180,8180,8180,8180,0
20230601,100700,2401410,8180,8180,8180,8180,0
20230601,100600,2401410,8180,8180,8180,8180,0
20230601,100500,2401410,8180,8180,8180,8180,0
20230601,100400,2401410,8180,8180,8180,8180,0
20230601,100300,2401410,8180,8180,8180,8180,0
20230601,100200,2401410,8180,8180,8180,8180,0
20230601,100100,2401410,8180,8180,8180,8180,0
20230601,100000,2401410,8180,8180,8180,8180,0
20230601,095900,2401410,8180,8180,8180,8180,0
20230601,095800,2401410,8180,8180,8180,8180,0
20230601,095700,2401410,8180,8180,8180,8180,0
20230601,095600,2401410,8180,8180,8180,8180,0
20230601,095500,2401410,8180,8180,8180,8180,0
20230601,095400,2401410,8180,8180,8180,8180,0
20230601,095300,2401410,8180,8180,8180,8180,0
20230601,095200,2401410,8180,8180,8180,8180,0
20230601,095100,2401410,8180,8180,8180,8180,0
20230601,095000,2401410,8180,8180,8180,8180,0
20230601,094900,2401410,8180,8180,8180,8180,0
20230601,094800,2401410,8180,8180,8180,8180,0
20230601,094700,2401410,8180,8180,8180,8180,2
20230601,094600,2385050,7950,7950,7950,7950,0
20230601,094500,2385050,7950,7950,7950,7950,0
20230601,094400,2385050,7950,7950,7950,7950,49
20230601,094300,1995500,7950,7950,7950,7950,0
20230601,094200,1995500,7950,7950,7950,7950,0
20230601,094100,1995500,7950,7950,7950,7950,0
20230601,094000,1995500,7950,7950,7950,7950,0
20230601,093900,1995500,7950,7950,7950,7950,250
20230601,093800,8000,8000,8000,8000,8000,0
20230601,093700,8000,8000,8000,8000,8000,0
20230601,093600,8000,8000,8000,8000,8000,0
20230601,093500,8000,8000,8000,8000,8000,0
20230601,093400,8000,8000,8000,8000,8000,1
20230601,093300,0,8090,8090,8090,8090,0
20230601,093200,0,8090,8090,8090,8090,0
20230601,093100,0,8090,8090,8090,8090,0
20230601,093000,0,8090,8090,8090,8090,0
20230601,092900,0,8090,8090,8090,8090,0
20230601,092800,0,8090,8090,8090,8090,0
20230601,092700,0,8090,8090,8090,8090,0
20230601,092600,0,8090,8090,8090,8090,0
20230601,092500,0,8090,8090,8090,8090,0
20230601,092400,0,8090,8090,8090,8090,0
20230601,092300,0,8090,8090,8090,8090,0
20230601,092200,0,8090,8090,8090,8090,0
20230601,092100,0,8090,8090,8090,8090,0
20230601,092000,0,8090,8090,8090,8090,0
20230601,091900,0,8090,8090,8090,8090,0
20230601,091800,0,8090,8090,8090,8090,0
20230601,091700,0,8090,8090,8090,8090,0
20230601,091600,0,8090,8090,8090,8090,0
20230601,091500,0,8090,8090,8090,8090,0
20230601,091400,0,8090,8090,8090,8090,0
20230601,091300,0,8090,8090,8090,8090,0
20230601,091200,0,8090,8090,8090,8090,0
20230601,091100,0,8090,8090,8090,8090,0
20230601,091000,0,8090,8090,8090,8090,0
20230601,090900,0,8090,8090,8090,8090,0
20230601,090800,0,8090,8090,8090,8090,0
20230601,090700,0,8090,8090,8090,8090,0
20230601,090600,0,8090,8090,8090,8090,0
20230601,090500,0,8090,8090,8090,8090,0
20230601,090400,0,8090,8090,8090,8090,0
20230601,090300,0,8090,8090,8090,8090,0
20230601,090200,0,8090,8090,8090,8090,0
20230601,090100,0,8090,8090,8090,8090,0
20230601,090000,0,8090,8090,8090,8090,0