KissMeData/299480/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201400,4768,829,829,829,829,1
20230601,201300,4768,829,829,829,829,0
20230601,201200,4768,829,829,829,829,0
20230601,201100,4768,829,829,829,829,0
20230601,201000,4768,829,829,829,829,0
20230601,200900,4768,829,829,829,829,0
20230601,200800,4768,829,829,829,829,0
20230601,200700,4768,829,829,829,829,0
20230601,200600,4768,829,829,829,829,0
20230601,200500,4768,829,829,829,829,0
20230601,200400,4768,829,829,829,829,0
20230601,200300,4768,829,829,829,829,0
20230601,200200,4768,829,829,829,829,0
20230601,200100,4768,829,829,829,829,0
20230601,200000,4768,829,829,829,829,0
20230601,195900,4768,829,829,829,829,0
20230601,195800,4768,829,829,829,829,0
20230601,195700,4768,829,829,829,829,0
20230601,195600,4768,829,829,829,829,0
20230601,195500,4768,829,829,829,829,0
20230601,195400,4768,829,829,829,829,0
20230601,195300,4768,829,829,829,829,0
20230601,195200,4768,829,829,829,829,0
20230601,195100,4768,829,829,829,829,0
20230601,195000,4768,829,829,829,829,0
20230601,194900,4768,829,829,829,829,0
20230601,194800,4768,829,829,829,829,0
20230601,194700,4768,829,829,829,829,0
20230601,194600,4768,829,829,829,829,0
20230601,194500,4768,829,829,829,829,0
20230601,194400,4768,829,829,829,829,1
20230601,194300,4768,829,829,829,829,0
20230601,194200,4768,829,829,829,829,0
20230601,194100,4768,829,829,829,829,0
20230601,194000,4768,829,829,829,829,0
20230601,193900,4768,829,829,829,829,0
20230601,193800,4768,829,829,829,829,0
20230601,193700,4768,829,829,829,829,0
20230601,193600,4768,829,829,829,829,0
20230601,193500,4768,829,829,829,829,0
20230601,193400,4768,829,829,829,829,0
20230601,193300,4768,829,829,829,829,0
20230601,193200,4768,829,829,829,829,0
20230601,193100,4768,829,829,829,829,0
20230601,193000,4768,829,829,829,829,0
20230601,192900,4768,829,829,829,829,0
20230601,192800,4768,829,829,829,829,0
20230601,192700,4768,829,829,829,829,0
20230601,192600,4768,829,829,829,829,0
20230601,192500,4768,829,829,829,829,0
20230601,192400,4768,829,829,829,829,0
20230601,192300,4768,829,829,829,829,0
20230601,192200,4768,829,829,829,829,0
20230601,192100,4768,829,829,829,829,0
20230601,192000,4768,829,829,829,829,0
20230601,191900,4768,829,829,829,829,0
20230601,191800,4768,829,829,829,829,0
20230601,191700,4768,829,829,829,829,0
20230601,191600,4768,829,829,829,829,0
20230601,191500,4768,829,829,829,829,0
20230601,191400,4768,829,829,829,829,1
20230601,191300,4768,829,829,829,829,0
20230601,191200,4768,829,829,829,829,0
20230601,191100,4768,829,829,829,829,0
20230601,191000,4768,829,829,829,829,0
20230601,190900,4768,829,829,829,829,0
20230601,190800,4768,829,829,829,829,0
20230601,190700,4768,829,829,829,829,0
20230601,190600,4768,829,829,829,829,0
20230601,190500,4768,829,829,829,829,0
20230601,190400,4768,829,829,829,829,0
20230601,190300,4768,829,829,829,829,0
20230601,190200,4768,829,829,829,829,0
20230601,190100,4768,829,829,829,829,0
20230601,190000,4768,829,829,829,829,0
20230601,185900,4768,829,829,829,829,0
20230601,185800,4768,829,829,829,829,0
20230601,185700,4768,829,829,829,829,0
20230601,185600,4768,829,829,829,829,0
20230601,185500,4768,829,829,829,829,0
20230601,185400,4768,829,829,829,829,0
20230601,185300,4768,829,829,829,829,0
20230601,185200,4768,829,829,829,829,0
20230601,185100,4768,829,829,829,829,0
20230601,185000,4768,829,829,829,829,0
20230601,184900,4768,829,829,829,829,0
20230601,184800,4768,829,829,829,829,0
20230601,184700,4768,829,829,829,829,0
20230601,184600,4768,829,829,829,829,0
20230601,184500,4768,829,829,829,829,0
20230601,184400,4768,829,829,829,829,1
20230601,184300,4768,829,829,829,829,0
20230601,184200,4768,829,829,829,829,0
20230601,184100,4768,829,829,829,829,0
20230601,184000,4768,829,829,829,829,0
20230601,183900,4768,829,829,829,829,0
20230601,183800,4768,829,829,829,829,0
20230601,183700,4768,829,829,829,829,0
20230601,183600,4768,829,829,829,829,0
20230601,183500,4768,829,829,829,829,0
20230601,183400,4768,829,829,829,829,0
20230601,183300,4768,829,829,829,829,0
20230601,183200,4768,829,829,829,829,0
20230601,183100,4768,829,829,829,829,0
20230601,183000,4768,829,829,829,829,0
20230601,182900,4768,829,829,829,829,0
20230601,182800,4768,829,829,829,829,0
20230601,182700,4768,829,829,829,829,0
20230601,182600,4768,829,829,829,829,0
20230601,182500,4768,829,829,829,829,0
20230601,182400,4768,829,829,829,829,0
20230601,182300,4768,829,829,829,829,0
20230601,182200,4768,829,829,829,829,0
20230601,182100,4768,829,829,829,829,0
20230601,182000,4768,829,829,829,829,0
20230601,181900,4768,829,829,829,829,0
20230601,181800,4768,829,829,829,829,0
20230601,181700,4768,829,829,829,829,0
20230601,181600,4768,829,829,829,829,0
20230601,181500,4768,829,829,829,829,0
20230601,181400,4768,829,829,829,829,1
20230601,181300,4768,829,829,829,829,0
20230601,181200,4768,829,829,829,829,0
20230601,181100,4768,829,829,829,829,0
20230601,181000,4768,829,829,829,829,0
20230601,180900,4768,829,829,829,829,0
20230601,180800,4768,829,829,829,829,0
20230601,180700,4768,829,829,829,829,0
20230601,180600,4768,829,829,829,829,0
20230601,180500,4768,829,829,829,829,0
20230601,180400,4768,829,829,829,829,0
20230601,180300,4768,829,829,829,829,0
20230601,180200,4768,829,829,829,829,0
20230601,180100,4768,829,829,829,829,0
20230601,180000,4768,829,829,829,829,0
20230601,175900,4768,829,829,829,829,0
20230601,175800,4768,829,829,829,829,0
20230601,175700,4768,829,829,829,829,0
20230601,175600,4768,829,829,829,829,0
20230601,175500,4768,829,829,829,829,0
20230601,175400,4768,829,829,829,829,0
20230601,175300,4768,829,829,829,829,0
20230601,175200,4768,829,829,829,829,0
20230601,175100,4768,829,829,829,829,0
20230601,175000,4768,829,829,829,829,0
20230601,174900,4768,829,829,829,829,0
20230601,174800,4768,829,829,829,829,0
20230601,174700,4768,829,829,829,829,0
20230601,174600,4768,829,829,829,829,0
20230601,174500,4768,829,829,829,829,0
20230601,174400,4768,829,829,829,829,1
20230601,174300,4768,829,829,829,829,0
20230601,174200,4768,829,829,829,829,0
20230601,174100,4768,829,829,829,829,0
20230601,174000,4768,829,829,829,829,0
20230601,173900,4768,829,829,829,829,0
20230601,173800,4768,829,829,829,829,0
20230601,173700,4768,829,829,829,829,0
20230601,173600,4768,829,829,829,829,0
20230601,173500,4768,829,829,829,829,0
20230601,173400,4768,829,829,829,829,0
20230601,173300,4768,829,829,829,829,0
20230601,173200,4768,829,829,829,829,0
20230601,173100,4768,829,829,829,829,0
20230601,173000,4768,829,829,829,829,0
20230601,172900,4768,829,829,829,829,0
20230601,172800,4768,829,829,829,829,0
20230601,172700,4768,829,829,829,829,0
20230601,172600,4768,829,829,829,829,0
20230601,172500,4768,829,829,829,829,0
20230601,172400,4768,829,829,829,829,0
20230601,172300,4768,829,829,829,829,0
20230601,172200,4768,829,829,829,829,0
20230601,172100,4768,829,829,829,829,0
20230601,172000,4768,829,829,829,829,0
20230601,171900,4768,829,829,829,829,0
20230601,171800,4768,829,829,829,829,0
20230601,171700,4768,829,829,829,829,0
20230601,171600,4768,829,829,829,829,0
20230601,171500,4768,829,829,829,829,0
20230601,171400,4768,829,829,829,829,1
20230601,171300,4768,829,829,829,829,0
20230601,171200,4768,829,829,829,829,0
20230601,171100,4768,829,829,829,829,0
20230601,171000,4768,829,829,829,829,0
20230601,170900,4768,829,829,829,829,0
20230601,170800,4768,829,829,829,829,0
20230601,170700,4768,829,829,829,829,0
20230601,170600,4768,829,829,829,829,0
20230601,170500,4768,829,829,829,829,0
20230601,170400,4768,829,829,829,829,0
20230601,170300,4768,829,829,829,829,0
20230601,170200,4768,829,829,829,829,0
20230601,170100,4768,829,829,829,829,0
20230601,170000,4768,829,829,829,829,0
20230601,165900,4768,829,829,829,829,0
20230601,165800,4768,829,829,829,829,0
20230601,165700,4768,829,829,829,829,0
20230601,165600,4768,829,829,829,829,0
20230601,165500,4768,829,829,829,829,0
20230601,165400,4768,829,829,829,829,0
20230601,165300,4768,829,829,829,829,0
20230601,165200,4768,829,829,829,829,0
20230601,165100,4768,829,829,829,829,0
20230601,165000,4768,829,829,829,829,0
20230601,164900,4768,829,829,829,829,0
20230601,164800,4768,829,829,829,829,0
20230601,164700,4768,829,829,829,829,0
20230601,164600,4768,829,829,829,829,0
20230601,164500,4768,829,829,829,829,0
20230601,164400,4768,829,829,829,829,1
20230601,164300,4768,829,829,829,829,0
20230601,164200,4768,829,829,829,829,0
20230601,164100,4768,829,829,829,829,0
20230601,164000,4768,829,829,829,829,0
20230601,163900,4768,829,829,829,829,0
20230601,163800,4768,829,829,829,829,0
20230601,163700,4768,829,829,829,829,0
20230601,163600,4768,829,829,829,829,0
20230601,163500,4768,829,829,829,829,0
20230601,163400,4768,829,829,829,829,0
20230601,163300,4768,829,829,829,829,0
20230601,163200,4768,829,829,829,829,0
20230601,163100,4768,829,829,829,829,0
20230601,163000,4768,829,829,829,829,0
20230601,162900,4768,829,829,829,829,0
20230601,162800,4768,829,829,829,829,0
20230601,162700,4768,829,829,829,829,0
20230601,162600,4768,829,829,829,829,0
20230601,162500,4768,829,829,829,829,0
20230601,162400,4768,829,829,829,829,0
20230601,162300,4768,829,829,829,829,0
20230601,162200,4768,829,829,829,829,0
20230601,162100,4768,829,829,829,829,0
20230601,162000,4768,829,829,829,829,0
20230601,161900,4768,829,829,829,829,0
20230601,161800,4768,829,829,829,829,0
20230601,161700,4768,829,829,829,829,0
20230601,161600,4768,829,829,829,829,0
20230601,161500,4768,829,829,829,829,0
20230601,161400,4768,829,829,829,829,1
20230601,161300,4768,829,829,829,829,0
20230601,161200,4768,829,829,829,829,0
20230601,161100,4768,829,829,829,829,0
20230601,161000,4768,829,829,829,829,0
20230601,160900,4768,829,829,829,829,0
20230601,160800,4768,829,829,829,829,0
20230601,160700,4768,829,829,829,829,0
20230601,160600,4768,829,829,829,829,0
20230601,160500,4768,829,829,829,829,0
20230601,160400,4768,829,829,829,829,0
20230601,160300,4768,829,829,829,829,0
20230601,160200,4768,829,829,829,829,0
20230601,160100,4768,829,829,829,829,0
20230601,160000,4768,829,829,829,829,0
20230601,155900,4768,829,829,829,829,0
20230601,155800,4768,829,829,829,829,0
20230601,155700,4768,829,829,829,829,0
20230601,155600,4768,829,829,829,829,0
20230601,155500,4768,829,829,829,829,0
20230601,155400,4768,829,829,829,829,0
20230601,155300,4768,829,829,829,829,0
20230601,155200,4768,829,829,829,829,0
20230601,155100,4768,829,829,829,829,0
20230601,155000,4768,829,829,829,829,0
20230601,154900,4768,829,829,829,829,0
20230601,154800,4768,829,829,829,829,0
20230601,154700,4768,829,829,829,829,0
20230601,154600,4768,829,829,829,829,0
20230601,154500,4768,829,829,829,829,0
20230601,154400,4768,829,829,829,829,1
20230601,154300,4768,829,829,829,829,0
20230601,154200,4768,829,829,829,829,0
20230601,154100,4768,829,829,829,829,0
20230601,154000,4768,829,829,829,829,0
20230601,153900,4768,829,829,829,829,0
20230601,153800,4768,829,829,829,829,0
20230601,153700,4768,829,829,829,829,0
20230601,153600,4768,829,829,829,829,0
20230601,153500,4768,829,829,829,829,0
20230601,153400,4768,829,829,829,829,0
20230601,153300,4768,829,829,829,829,0
20230601,153200,4768,829,829,829,829,0
20230601,153100,4768,829,829,829,829,0
20230601,153000,4768,829,829,829,829,0
20230601,152900,4768,829,829,829,829,0
20230601,152800,4768,829,829,829,829,0
20230601,152700,4768,829,829,829,829,0
20230601,152600,4768,829,829,829,829,0
20230601,152500,4768,829,829,829,829,0
20230601,152400,4768,829,829,829,829,0
20230601,152300,4768,829,829,829,829,0
20230601,152200,4768,829,829,829,829,0
20230601,152100,4768,829,829,829,829,0
20230601,152000,4768,829,829,829,829,0
20230601,151900,4768,829,829,829,829,0
20230601,151800,4768,829,829,829,829,0
20230601,151700,4768,829,829,829,829,0
20230601,151600,4768,829,829,829,829,0
20230601,151500,4768,829,829,829,829,0
20230601,151400,4768,829,829,829,829,0
20230601,151300,4768,829,829,829,829,0
20230601,151200,4768,829,829,829,829,0
20230601,151100,4768,829,829,829,829,0
20230601,151000,4768,829,829,829,829,0
20230601,150900,4768,829,829,829,829,0
20230601,150800,4768,829,829,829,829,0
20230601,150700,4768,829,829,829,829,0
20230601,150600,4768,829,829,829,829,0
20230601,150500,4768,829,829,829,829,0
20230601,150400,4768,829,829,829,829,0
20230601,150300,4768,829,829,829,829,0
20230601,150200,4768,829,829,829,829,0
20230601,150100,4768,829,829,829,829,0
20230601,150000,4768,829,829,829,829,0
20230601,145900,4768,829,829,829,829,0
20230601,145800,4768,829,829,829,829,0
20230601,145700,4768,829,829,829,829,0
20230601,145600,4768,829,829,829,829,0
20230601,145500,4768,829,829,829,829,0
20230601,145400,4768,829,829,829,829,0
20230601,145300,4768,829,829,829,829,0
20230601,145200,4768,829,829,829,829,0
20230601,145100,4768,829,829,829,829,0
20230601,145000,4768,829,829,829,829,0
20230601,144900,4768,829,829,829,829,0
20230601,144800,4768,829,829,829,829,0
20230601,144700,4768,829,829,829,829,0
20230601,144600,4768,829,829,829,829,0
20230601,144500,4768,829,829,829,829,0
20230601,144400,4768,829,829,829,829,0
20230601,144300,4768,829,829,829,829,0
20230601,144200,4768,829,829,829,829,0
20230601,144100,4768,829,829,829,829,0
20230601,144000,4768,829,829,829,829,0
20230601,143900,4768,829,829,829,829,0
20230601,143800,4768,829,829,829,829,0
20230601,143700,4768,829,829,829,829,0
20230601,143600,4768,829,829,829,829,0
20230601,143500,4768,829,829,829,829,0
20230601,143400,4768,829,829,829,829,0
20230601,143300,4768,829,829,829,829,0
20230601,143200,4768,829,829,829,829,0
20230601,143100,4768,829,829,829,829,0
20230601,143000,4768,829,829,829,829,0
20230601,142900,4768,829,829,829,829,0
20230601,142800,4768,829,829,829,829,0
20230601,142700,4768,829,829,829,829,0
20230601,142600,4768,829,829,829,829,0
20230601,142500,4768,829,829,829,829,0
20230601,142400,4768,829,829,829,829,0
20230601,142300,4768,829,829,829,829,0
20230601,142200,4768,829,829,829,829,0
20230601,142100,4768,829,829,829,829,0
20230601,142000,4768,829,829,829,829,0
20230601,141900,4768,829,829,829,829,0
20230601,141800,4768,829,829,829,829,0
20230601,141700,4768,829,829,829,829,0
20230601,141600,4768,829,829,829,829,0
20230601,141500,4768,829,829,829,829,0
20230601,141400,4768,829,829,829,829,0
20230601,141300,4768,829,829,829,829,0
20230601,141200,4768,829,829,829,829,0
20230601,141100,4768,829,829,829,829,0
20230601,141000,4768,829,829,829,829,0
20230601,140900,4768,829,829,829,829,0
20230601,140800,4768,829,829,829,829,0
20230601,140700,4768,829,829,829,829,0
20230601,140600,4768,829,829,829,829,0
20230601,140500,4768,829,829,829,829,0
20230601,140400,4768,829,829,829,829,0
20230601,140300,4768,829,829,829,829,0
20230601,140200,4768,829,829,829,829,0
20230601,140100,4768,829,829,829,829,0
20230601,140000,4768,829,829,829,829,0
20230601,135900,4768,829,829,829,829,0
20230601,135800,4768,829,829,829,829,0
20230601,135700,4768,829,829,829,829,0
20230601,135600,4768,829,829,829,829,0
20230601,135500,4768,829,829,829,829,0
20230601,135400,4768,829,829,829,829,0
20230601,135300,4768,829,829,829,829,0
20230601,135200,4768,829,829,829,829,0
20230601,135100,4768,829,829,829,829,0
20230601,135000,4768,829,829,829,829,0
20230601,134900,4768,829,829,829,829,0
20230601,134800,4768,829,829,829,829,0
20230601,134700,4768,829,829,829,829,0
20230601,134600,4768,829,829,829,829,0
20230601,134500,4768,829,829,829,829,0
20230601,134400,4768,829,829,829,829,0
20230601,134300,4768,829,829,829,829,0
20230601,134200,4768,829,829,829,829,0
20230601,134100,4768,829,829,829,829,0
20230601,134000,4768,829,829,829,829,0
20230601,133900,4768,829,829,829,829,0
20230601,133800,4768,829,829,829,829,0
20230601,133700,4768,829,829,829,829,0
20230601,133600,4768,829,829,829,829,0
20230601,133500,4768,829,829,829,829,0
20230601,133400,4768,829,829,829,829,0
20230601,133300,4768,829,829,829,829,0
20230601,133200,4768,829,829,829,829,0
20230601,133100,4768,829,829,829,829,0
20230601,133000,4768,829,829,829,829,0
20230601,132900,4768,829,829,829,829,0
20230601,132800,4768,829,829,829,829,0
20230601,132700,4768,829,829,829,829,0
20230601,132600,4768,829,829,829,829,0
20230601,132500,4768,829,829,829,829,0
20230601,132400,4768,829,829,829,829,0
20230601,132300,4768,829,829,829,829,0
20230601,132200,4768,829,829,829,829,0
20230601,132100,4768,829,829,829,829,0
20230601,132000,4768,829,829,829,829,0
20230601,131900,4768,829,829,829,829,0
20230601,131800,4768,829,829,829,829,0
20230601,131700,4768,829,829,829,829,0
20230601,131600,4768,829,829,829,829,0
20230601,131500,4768,829,829,829,829,0
20230601,131400,4768,829,829,829,829,0
20230601,131300,4768,829,829,829,829,0
20230601,131200,4768,829,829,829,829,0
20230601,131100,4768,829,829,829,829,0
20230601,131000,4768,829,829,829,829,0
20230601,130900,4768,829,829,829,829,0
20230601,130800,4768,829,829,829,829,0
20230601,130700,4768,829,829,829,829,0
20230601,130600,4768,829,829,829,829,0
20230601,130500,4768,829,829,829,829,0
20230601,130400,4768,829,829,829,829,0
20230601,130300,4768,829,829,829,829,0
20230601,130200,4768,829,829,829,829,0
20230601,130100,4768,829,829,829,829,0
20230601,130000,4768,829,829,829,829,0
20230601,125900,4768,829,829,829,829,0
20230601,125800,4768,829,829,829,829,0
20230601,125700,4768,829,829,829,829,0
20230601,125600,4768,829,829,829,829,0
20230601,125500,4768,829,829,829,829,0
20230601,125400,4768,829,829,829,829,0
20230601,125300,4768,829,829,829,829,0
20230601,125200,4768,829,829,829,829,0
20230601,125100,4768,829,829,829,829,0
20230601,125000,4768,829,829,829,829,0
20230601,124900,4768,829,829,829,829,0
20230601,124800,4768,829,829,829,829,0
20230601,124700,4768,829,829,829,829,0
20230601,124600,4768,829,829,829,829,0
20230601,124500,4768,829,829,829,829,0
20230601,124400,4768,829,829,829,829,0
20230601,124300,4768,829,829,829,829,0
20230601,124200,4768,829,829,829,829,0
20230601,124100,4768,829,829,829,829,0
20230601,124000,4768,829,829,829,829,0
20230601,123900,4768,829,829,829,829,0
20230601,123800,4768,829,829,829,829,0
20230601,123700,4768,829,829,829,829,0
20230601,123600,4768,829,829,829,829,0
20230601,123500,4768,829,829,829,829,0
20230601,123400,4768,829,829,829,829,0
20230601,123300,4768,829,829,829,829,0
20230601,123200,4768,829,829,829,829,0
20230601,123100,4768,829,829,829,829,0
20230601,123000,4768,829,829,829,829,0
20230601,122900,4768,829,829,829,829,0
20230601,122800,4768,829,829,829,829,0
20230601,122700,4768,829,829,829,829,0
20230601,122600,4768,829,829,829,829,0
20230601,122500,4768,829,829,829,829,0
20230601,122400,4768,829,829,829,829,0
20230601,122300,4768,829,829,829,829,1
20230601,122200,3939,899,899,899,899,0
20230601,122100,3939,899,899,899,899,0
20230601,122000,3939,899,899,899,899,0
20230601,121900,3939,899,899,899,899,0
20230601,121800,3939,899,899,899,899,0
20230601,121700,3939,899,899,899,899,0
20230601,121600,3939,899,899,899,899,0
20230601,121500,3939,899,899,899,899,0
20230601,121400,3939,899,899,899,899,0
20230601,121300,3939,899,899,899,899,0
20230601,121200,3939,899,899,899,899,0
20230601,121100,3939,899,899,899,899,0
20230601,121000,3939,899,899,899,899,0
20230601,120900,3939,899,899,899,899,0
20230601,120800,3939,899,899,899,899,0
20230601,120700,3939,899,899,899,899,0
20230601,120600,3939,899,899,899,899,0
20230601,120500,3939,899,899,899,899,0
20230601,120400,3939,899,899,899,899,0
20230601,120300,3939,899,899,899,899,0
20230601,120200,3939,899,899,899,899,0
20230601,120100,3939,899,899,899,899,0
20230601,120000,3939,899,899,899,899,0
20230601,115900,3939,899,899,899,899,0
20230601,115800,3939,899,899,899,899,0
20230601,115700,3939,899,899,899,899,0
20230601,115600,3939,899,899,899,899,0
20230601,115500,3939,899,899,899,899,0
20230601,115400,3939,899,899,899,899,0
20230601,115300,3939,899,899,899,899,0
20230601,115200,3939,899,899,899,899,0
20230601,115100,3939,899,899,899,899,0
20230601,115000,3939,899,899,899,899,0
20230601,114900,3939,899,899,899,899,0
20230601,114800,3939,899,899,899,899,0
20230601,114700,3939,899,899,899,899,0
20230601,114600,3939,899,899,899,899,0
20230601,114500,3939,899,899,899,899,0
20230601,114400,3939,899,899,899,899,0
20230601,114300,3939,899,899,899,899,0
20230601,114200,3939,899,899,899,899,0
20230601,114100,3939,899,899,899,899,0
20230601,114000,3939,899,899,899,899,0
20230601,113900,3939,899,899,899,899,0
20230601,113800,3939,899,899,899,899,0
20230601,113700,3939,899,899,899,899,0
20230601,113600,3939,899,899,899,899,0
20230601,113500,3939,899,899,899,899,0
20230601,113400,3939,899,899,899,899,0
20230601,113300,3939,899,899,899,899,0
20230601,113200,3939,899,899,899,899,0
20230601,113100,3939,899,899,899,899,0
20230601,113000,3939,899,899,899,899,0
20230601,112900,3939,899,899,899,899,0
20230601,112800,3939,899,899,899,899,0
20230601,112700,3939,899,899,899,899,0
20230601,112600,3939,899,899,899,899,0
20230601,112500,3939,899,899,899,899,0
20230601,112400,3939,899,899,899,899,0
20230601,112300,3939,899,899,899,899,0
20230601,112200,3939,899,899,899,899,0
20230601,112100,3939,899,899,899,899,0
20230601,112000,3939,899,899,899,899,0
20230601,111900,3939,899,899,899,899,0
20230601,111800,3939,899,899,899,899,0
20230601,111700,3939,899,899,899,899,0
20230601,111600,3939,899,899,899,899,0
20230601,111500,3939,899,899,899,899,0
20230601,111400,3939,899,899,899,899,0
20230601,111300,3939,899,899,899,899,0
20230601,111200,3939,899,899,899,899,0
20230601,111100,3939,899,899,899,899,0
20230601,111000,3939,899,899,899,899,0
20230601,110900,3939,899,899,899,899,0
20230601,110800,3939,899,899,899,899,0
20230601,110700,3939,899,899,899,899,0
20230601,110600,3939,899,899,899,899,0
20230601,110500,3939,899,899,899,899,0
20230601,110400,3939,899,899,899,899,0
20230601,110300,3939,899,899,899,899,0
20230601,110200,3939,899,899,899,899,0
20230601,110100,3939,899,899,899,899,0
20230601,110000,3939,899,899,899,899,0
20230601,105900,3939,899,899,899,899,0
20230601,105800,3939,899,899,899,899,0
20230601,105700,3939,899,899,899,899,0
20230601,105600,3939,899,899,899,899,0
20230601,105500,3939,899,899,899,899,0
20230601,105400,3939,899,899,899,899,0
20230601,105300,3939,899,899,899,899,0
20230601,105200,3939,899,899,899,899,0
20230601,105100,3939,899,899,899,899,0
20230601,105000,3939,899,899,899,899,0
20230601,104900,3939,899,899,899,899,0
20230601,104800,3939,899,899,899,899,0
20230601,104700,3939,899,899,899,899,0
20230601,104600,3939,899,899,899,899,0
20230601,104500,3939,899,899,899,899,0
20230601,104400,3939,899,899,899,899,0
20230601,104300,3939,899,899,899,899,0
20230601,104200,3939,899,899,899,899,0
20230601,104100,3939,899,899,899,899,0
20230601,104000,3939,899,899,899,899,0
20230601,103900,3939,899,899,899,899,0
20230601,103800,3939,899,899,899,899,0
20230601,103700,3939,899,899,899,899,0
20230601,103600,3939,899,899,899,899,0
20230601,103500,3939,899,899,899,899,0
20230601,103400,3939,899,899,899,899,0
20230601,103300,3939,899,899,899,899,0
20230601,103200,3939,899,899,899,899,0
20230601,103100,3939,899,899,899,899,0
20230601,103000,3939,899,899,899,899,0
20230601,102900,3939,899,899,899,899,0
20230601,102800,3939,899,899,899,899,0
20230601,102700,3939,899,899,899,899,0
20230601,102600,3939,899,899,899,899,0
20230601,102500,3939,899,899,899,899,0
20230601,102400,3939,899,899,899,899,0
20230601,102300,3939,899,899,899,899,0
20230601,102200,3939,899,899,899,899,0
20230601,102100,3939,899,899,899,899,0
20230601,102000,3939,899,899,899,899,0
20230601,101900,3939,899,899,899,899,0
20230601,101800,3939,899,899,899,899,0
20230601,101700,3939,899,899,899,899,0
20230601,101600,3939,899,899,899,899,0
20230601,101500,3939,899,899,899,899,0
20230601,101400,3939,899,899,899,899,0
20230601,101300,3939,899,899,899,899,0
20230601,101200,3939,899,899,899,899,0
20230601,101100,3939,899,899,899,899,0
20230601,101000,3939,899,899,899,899,0
20230601,100900,3939,899,899,899,899,0
20230601,100800,3939,899,899,899,899,0
20230601,100700,3939,899,899,899,899,0
20230601,100600,3939,899,899,899,899,0
20230601,100500,3939,899,899,899,899,0
20230601,100400,3939,899,899,899,899,0
20230601,100300,3939,899,899,899,899,0
20230601,100200,3939,899,899,899,899,0
20230601,100100,3939,899,899,899,899,0
20230601,100000,3939,899,899,899,899,0
20230601,095900,3939,899,899,899,899,0
20230601,095800,3939,899,899,899,899,0
20230601,095700,3939,899,899,899,899,0
20230601,095600,3939,899,899,899,899,0
20230601,095500,3939,899,899,899,899,0
20230601,095400,3939,899,899,899,899,0
20230601,095300,3939,899,899,899,899,0
20230601,095200,3939,899,899,899,899,0
20230601,095100,3939,899,899,899,899,0
20230601,095000,3939,899,899,899,899,0
20230601,094900,3939,899,899,899,899,0
20230601,094800,3939,899,899,899,899,0
20230601,094700,3939,899,899,899,899,0
20230601,094600,3939,899,899,899,899,0
20230601,094500,3939,899,899,899,899,0
20230601,094400,3939,899,899,899,899,0
20230601,094300,3939,899,899,899,899,0
20230601,094200,3939,899,899,899,899,0
20230601,094100,3939,899,899,899,899,0
20230601,094000,3939,899,899,899,899,0
20230601,093900,3939,899,899,899,899,0
20230601,093800,3939,899,899,899,899,0
20230601,093700,3939,899,899,899,899,0
20230601,093600,3939,899,899,899,899,0
20230601,093500,3939,899,899,899,899,0
20230601,093400,3939,899,899,899,899,0
20230601,093300,3939,899,899,899,899,0
20230601,093200,3939,899,899,899,899,0
20230601,093100,3939,899,899,899,899,0
20230601,093000,3939,899,899,899,899,0
20230601,092900,3939,899,899,899,899,0
20230601,092800,3939,899,899,899,899,0
20230601,092700,3939,899,899,899,899,0
20230601,092600,3939,899,899,899,899,0
20230601,092500,3939,899,899,899,899,0
20230601,092400,3939,899,899,899,899,0
20230601,092300,3939,899,899,899,899,0
20230601,092200,3939,899,899,899,899,0
20230601,092100,3939,899,899,899,899,0
20230601,092000,3939,899,899,899,899,0
20230601,091900,3939,899,899,899,899,0
20230601,091800,3939,899,899,899,899,0
20230601,091700,3939,899,899,899,899,0
20230601,091600,3939,899,899,899,899,0
20230601,091500,3939,899,899,899,899,0
20230601,091400,3939,899,899,899,899,0
20230601,091300,3939,899,899,899,899,0
20230601,091200,3939,899,899,899,899,0
20230601,091100,3939,899,899,899,899,1
20230601,091000,3040,760,760,760,760,0
20230601,090900,3040,760,760,760,760,0
20230601,090800,3040,760,760,760,760,0
20230601,090700,3040,760,760,760,760,4
20230601,090600,0,887,887,887,887,0
20230601,090500,0,887,887,887,887,0
20230601,090400,0,887,887,887,887,0
20230601,090300,0,887,887,887,887,0
20230601,090200,0,887,887,887,887,0
20230601,090100,0,887,887,887,887,0
20230601,090000,0,887,887,887,887,0