KissMeData/233250/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201100,56000,19000,19000,19000,19000,1
20230601,201000,56000,19000,19000,19000,19000,0
20230601,200900,56000,19000,19000,19000,19000,0
20230601,200800,56000,19000,19000,19000,19000,0
20230601,200700,56000,19000,19000,19000,19000,0
20230601,200600,56000,19000,19000,19000,19000,0
20230601,200500,56000,19000,19000,19000,19000,0
20230601,200400,56000,19000,19000,19000,19000,0
20230601,200300,56000,19000,19000,19000,19000,0
20230601,200200,56000,19000,19000,19000,19000,0
20230601,200100,56000,19000,19000,19000,19000,0
20230601,200000,56000,19000,19000,19000,19000,0
20230601,195900,56000,19000,19000,19000,19000,0
20230601,195800,56000,19000,19000,19000,19000,0
20230601,195700,56000,19000,19000,19000,19000,0
20230601,195600,56000,19000,19000,19000,19000,0
20230601,195500,56000,19000,19000,19000,19000,0
20230601,195400,56000,19000,19000,19000,19000,0
20230601,195300,56000,19000,19000,19000,19000,0
20230601,195200,56000,19000,19000,19000,19000,0
20230601,195100,56000,19000,19000,19000,19000,0
20230601,195000,56000,19000,19000,19000,19000,0
20230601,194900,56000,19000,19000,19000,19000,0
20230601,194800,56000,19000,19000,19000,19000,0
20230601,194700,56000,19000,19000,19000,19000,0
20230601,194600,56000,19000,19000,19000,19000,0
20230601,194500,56000,19000,19000,19000,19000,0
20230601,194400,56000,19000,19000,19000,19000,0
20230601,194300,56000,19000,19000,19000,19000,0
20230601,194200,56000,19000,19000,19000,19000,0
20230601,194100,56000,19000,19000,19000,19000,1
20230601,194000,56000,19000,19000,19000,19000,0
20230601,193900,56000,19000,19000,19000,19000,0
20230601,193800,56000,19000,19000,19000,19000,0
20230601,193700,56000,19000,19000,19000,19000,0
20230601,193600,56000,19000,19000,19000,19000,0
20230601,193500,56000,19000,19000,19000,19000,0
20230601,193400,56000,19000,19000,19000,19000,0
20230601,193300,56000,19000,19000,19000,19000,0
20230601,193200,56000,19000,19000,19000,19000,0
20230601,193100,56000,19000,19000,19000,19000,0
20230601,193000,56000,19000,19000,19000,19000,0
20230601,192900,56000,19000,19000,19000,19000,0
20230601,192800,56000,19000,19000,19000,19000,0
20230601,192700,56000,19000,19000,19000,19000,0
20230601,192600,56000,19000,19000,19000,19000,0
20230601,192500,56000,19000,19000,19000,19000,0
20230601,192400,56000,19000,19000,19000,19000,0
20230601,192300,56000,19000,19000,19000,19000,0
20230601,192200,56000,19000,19000,19000,19000,0
20230601,192100,56000,19000,19000,19000,19000,0
20230601,192000,56000,19000,19000,19000,19000,0
20230601,191900,56000,19000,19000,19000,19000,0
20230601,191800,56000,19000,19000,19000,19000,0
20230601,191700,56000,19000,19000,19000,19000,0
20230601,191600,56000,19000,19000,19000,19000,0
20230601,191500,56000,19000,19000,19000,19000,0
20230601,191400,56000,19000,19000,19000,19000,0
20230601,191300,56000,19000,19000,19000,19000,0
20230601,191200,56000,19000,19000,19000,19000,0
20230601,191100,56000,19000,19000,19000,19000,1
20230601,191000,56000,19000,19000,19000,19000,0
20230601,190900,56000,19000,19000,19000,19000,0
20230601,190800,56000,19000,19000,19000,19000,0
20230601,190700,56000,19000,19000,19000,19000,0
20230601,190600,56000,19000,19000,19000,19000,0
20230601,190500,56000,19000,19000,19000,19000,0
20230601,190400,56000,19000,19000,19000,19000,0
20230601,190300,56000,19000,19000,19000,19000,0
20230601,190200,56000,19000,19000,19000,19000,0
20230601,190100,56000,19000,19000,19000,19000,0
20230601,190000,56000,19000,19000,19000,19000,0
20230601,185900,56000,19000,19000,19000,19000,0
20230601,185800,56000,19000,19000,19000,19000,0
20230601,185700,56000,19000,19000,19000,19000,0
20230601,185600,56000,19000,19000,19000,19000,0
20230601,185500,56000,19000,19000,19000,19000,0
20230601,185400,56000,19000,19000,19000,19000,0
20230601,185300,56000,19000,19000,19000,19000,0
20230601,185200,56000,19000,19000,19000,19000,0
20230601,185100,56000,19000,19000,19000,19000,0
20230601,185000,56000,19000,19000,19000,19000,0
20230601,184900,56000,19000,19000,19000,19000,0
20230601,184800,56000,19000,19000,19000,19000,0
20230601,184700,56000,19000,19000,19000,19000,0
20230601,184600,56000,19000,19000,19000,19000,0
20230601,184500,56000,19000,19000,19000,19000,0
20230601,184400,56000,19000,19000,19000,19000,0
20230601,184300,56000,19000,19000,19000,19000,0
20230601,184200,56000,19000,19000,19000,19000,0
20230601,184100,56000,19000,19000,19000,19000,1
20230601,184000,56000,19000,19000,19000,19000,0
20230601,183900,56000,19000,19000,19000,19000,0
20230601,183800,56000,19000,19000,19000,19000,0
20230601,183700,56000,19000,19000,19000,19000,0
20230601,183600,56000,19000,19000,19000,19000,0
20230601,183500,56000,19000,19000,19000,19000,0
20230601,183400,56000,19000,19000,19000,19000,0
20230601,183300,56000,19000,19000,19000,19000,0
20230601,183200,56000,19000,19000,19000,19000,0
20230601,183100,56000,19000,19000,19000,19000,0
20230601,183000,56000,19000,19000,19000,19000,0
20230601,182900,56000,19000,19000,19000,19000,0
20230601,182800,56000,19000,19000,19000,19000,0
20230601,182700,56000,19000,19000,19000,19000,0
20230601,182600,56000,19000,19000,19000,19000,0
20230601,182500,56000,19000,19000,19000,19000,0
20230601,182400,56000,19000,19000,19000,19000,0
20230601,182300,56000,19000,19000,19000,19000,0
20230601,182200,56000,19000,19000,19000,19000,0
20230601,182100,56000,19000,19000,19000,19000,0
20230601,182000,56000,19000,19000,19000,19000,0
20230601,181900,56000,19000,19000,19000,19000,0
20230601,181800,56000,19000,19000,19000,19000,0
20230601,181700,56000,19000,19000,19000,19000,0
20230601,181600,56000,19000,19000,19000,19000,0
20230601,181500,56000,19000,19000,19000,19000,0
20230601,181400,56000,19000,19000,19000,19000,0
20230601,181300,56000,19000,19000,19000,19000,0
20230601,181200,56000,19000,19000,19000,19000,0
20230601,181100,56000,19000,19000,19000,19000,1
20230601,181000,56000,19000,19000,19000,19000,0
20230601,180900,56000,19000,19000,19000,19000,0
20230601,180800,56000,19000,19000,19000,19000,0
20230601,180700,56000,19000,19000,19000,19000,0
20230601,180600,56000,19000,19000,19000,19000,0
20230601,180500,56000,19000,19000,19000,19000,0
20230601,180400,56000,19000,19000,19000,19000,0
20230601,180300,56000,19000,19000,19000,19000,0
20230601,180200,56000,19000,19000,19000,19000,0
20230601,180100,56000,19000,19000,19000,19000,0
20230601,180000,56000,19000,19000,19000,19000,0
20230601,175900,56000,19000,19000,19000,19000,0
20230601,175800,56000,19000,19000,19000,19000,0
20230601,175700,56000,19000,19000,19000,19000,0
20230601,175600,56000,19000,19000,19000,19000,0
20230601,175500,56000,19000,19000,19000,19000,0
20230601,175400,56000,19000,19000,19000,19000,0
20230601,175300,56000,19000,19000,19000,19000,0
20230601,175200,56000,19000,19000,19000,19000,0
20230601,175100,56000,19000,19000,19000,19000,0
20230601,175000,56000,19000,19000,19000,19000,0
20230601,174900,56000,19000,19000,19000,19000,0
20230601,174800,56000,19000,19000,19000,19000,0
20230601,174700,56000,19000,19000,19000,19000,0
20230601,174600,56000,19000,19000,19000,19000,0
20230601,174500,56000,19000,19000,19000,19000,0
20230601,174400,56000,19000,19000,19000,19000,0
20230601,174300,56000,19000,19000,19000,19000,0
20230601,174200,56000,19000,19000,19000,19000,0
20230601,174100,56000,19000,19000,19000,19000,1
20230601,174000,56000,19000,19000,19000,19000,0
20230601,173900,56000,19000,19000,19000,19000,0
20230601,173800,56000,19000,19000,19000,19000,0
20230601,173700,56000,19000,19000,19000,19000,0
20230601,173600,56000,19000,19000,19000,19000,0
20230601,173500,56000,19000,19000,19000,19000,0
20230601,173400,56000,19000,19000,19000,19000,0
20230601,173300,56000,19000,19000,19000,19000,0
20230601,173200,56000,19000,19000,19000,19000,0
20230601,173100,56000,19000,19000,19000,19000,0
20230601,173000,56000,19000,19000,19000,19000,0
20230601,172900,56000,19000,19000,19000,19000,0
20230601,172800,56000,19000,19000,19000,19000,0
20230601,172700,56000,19000,19000,19000,19000,0
20230601,172600,56000,19000,19000,19000,19000,0
20230601,172500,56000,19000,19000,19000,19000,0
20230601,172400,56000,19000,19000,19000,19000,0
20230601,172300,56000,19000,19000,19000,19000,0
20230601,172200,56000,19000,19000,19000,19000,0
20230601,172100,56000,19000,19000,19000,19000,0
20230601,172000,56000,19000,19000,19000,19000,0
20230601,171900,56000,19000,19000,19000,19000,0
20230601,171800,56000,19000,19000,19000,19000,0
20230601,171700,56000,19000,19000,19000,19000,0
20230601,171600,56000,19000,19000,19000,19000,0
20230601,171500,56000,19000,19000,19000,19000,0
20230601,171400,56000,19000,19000,19000,19000,0
20230601,171300,56000,19000,19000,19000,19000,0
20230601,171200,56000,19000,19000,19000,19000,0
20230601,171100,56000,19000,19000,19000,19000,1
20230601,171000,56000,19000,19000,19000,19000,0
20230601,170900,56000,19000,19000,19000,19000,0
20230601,170800,56000,19000,19000,19000,19000,0
20230601,170700,56000,19000,19000,19000,19000,0
20230601,170600,56000,19000,19000,19000,19000,0
20230601,170500,56000,19000,19000,19000,19000,0
20230601,170400,56000,19000,19000,19000,19000,0
20230601,170300,56000,19000,19000,19000,19000,0
20230601,170200,56000,19000,19000,19000,19000,0
20230601,170100,56000,19000,19000,19000,19000,0
20230601,170000,56000,19000,19000,19000,19000,0
20230601,165900,56000,19000,19000,19000,19000,0
20230601,165800,56000,19000,19000,19000,19000,0
20230601,165700,56000,19000,19000,19000,19000,0
20230601,165600,56000,19000,19000,19000,19000,0
20230601,165500,56000,19000,19000,19000,19000,0
20230601,165400,56000,19000,19000,19000,19000,0
20230601,165300,56000,19000,19000,19000,19000,0
20230601,165200,56000,19000,19000,19000,19000,0
20230601,165100,56000,19000,19000,19000,19000,0
20230601,165000,56000,19000,19000,19000,19000,0
20230601,164900,56000,19000,19000,19000,19000,0
20230601,164800,56000,19000,19000,19000,19000,0
20230601,164700,56000,19000,19000,19000,19000,0
20230601,164600,56000,19000,19000,19000,19000,0
20230601,164500,56000,19000,19000,19000,19000,0
20230601,164400,56000,19000,19000,19000,19000,0
20230601,164300,56000,19000,19000,19000,19000,0
20230601,164200,56000,19000,19000,19000,19000,0
20230601,164100,56000,19000,19000,19000,19000,1
20230601,164000,56000,19000,19000,19000,19000,0
20230601,163900,56000,19000,19000,19000,19000,0
20230601,163800,56000,19000,19000,19000,19000,0
20230601,163700,56000,19000,19000,19000,19000,0
20230601,163600,56000,19000,19000,19000,19000,0
20230601,163500,56000,19000,19000,19000,19000,0
20230601,163400,56000,19000,19000,19000,19000,0
20230601,163300,56000,19000,19000,19000,19000,0
20230601,163200,56000,19000,19000,19000,19000,0
20230601,163100,56000,19000,19000,19000,19000,0
20230601,163000,56000,19000,19000,19000,19000,0
20230601,162900,56000,19000,19000,19000,19000,0
20230601,162800,56000,19000,19000,19000,19000,0
20230601,162700,56000,19000,19000,19000,19000,0
20230601,162600,56000,19000,19000,19000,19000,0
20230601,162500,56000,19000,19000,19000,19000,0
20230601,162400,56000,19000,19000,19000,19000,0
20230601,162300,56000,19000,19000,19000,19000,0
20230601,162200,56000,19000,19000,19000,19000,0
20230601,162100,56000,19000,19000,19000,19000,0
20230601,162000,56000,19000,19000,19000,19000,0
20230601,161900,56000,19000,19000,19000,19000,0
20230601,161800,56000,19000,19000,19000,19000,0
20230601,161700,56000,19000,19000,19000,19000,0
20230601,161600,56000,19000,19000,19000,19000,0
20230601,161500,56000,19000,19000,19000,19000,0
20230601,161400,56000,19000,19000,19000,19000,0
20230601,161300,56000,19000,19000,19000,19000,0
20230601,161200,56000,19000,19000,19000,19000,0
20230601,161100,56000,19000,19000,19000,19000,1
20230601,161000,56000,19000,19000,19000,19000,0
20230601,160900,56000,19000,19000,19000,19000,0
20230601,160800,56000,19000,19000,19000,19000,0
20230601,160700,56000,19000,19000,19000,19000,0
20230601,160600,56000,19000,19000,19000,19000,0
20230601,160500,56000,19000,19000,19000,19000,0
20230601,160400,56000,19000,19000,19000,19000,0
20230601,160300,56000,19000,19000,19000,19000,0
20230601,160200,56000,19000,19000,19000,19000,0
20230601,160100,56000,19000,19000,19000,19000,0
20230601,160000,56000,19000,19000,19000,19000,0
20230601,155900,56000,19000,19000,19000,19000,0
20230601,155800,56000,19000,19000,19000,19000,0
20230601,155700,56000,19000,19000,19000,19000,0
20230601,155600,56000,19000,19000,19000,19000,0
20230601,155500,56000,19000,19000,19000,19000,0
20230601,155400,56000,19000,19000,19000,19000,0
20230601,155300,56000,19000,19000,19000,19000,0
20230601,155200,56000,19000,19000,19000,19000,0
20230601,155100,56000,19000,19000,19000,19000,0
20230601,155000,56000,19000,19000,19000,19000,0
20230601,154900,56000,19000,19000,19000,19000,0
20230601,154800,56000,19000,19000,19000,19000,0
20230601,154700,56000,19000,19000,19000,19000,0
20230601,154600,56000,19000,19000,19000,19000,0
20230601,154500,56000,19000,19000,19000,19000,0
20230601,154400,56000,19000,19000,19000,19000,0
20230601,154300,56000,19000,19000,19000,19000,0
20230601,154200,56000,19000,19000,19000,19000,0
20230601,154100,56000,19000,19000,19000,19000,1
20230601,154000,56000,19000,19000,19000,19000,0
20230601,153900,56000,19000,19000,19000,19000,0
20230601,153800,56000,19000,19000,19000,19000,0
20230601,153700,56000,19000,19000,19000,19000,0
20230601,153600,56000,19000,19000,19000,19000,0
20230601,153500,56000,19000,19000,19000,19000,0
20230601,153400,56000,19000,19000,19000,19000,0
20230601,153300,56000,19000,19000,19000,19000,0
20230601,153200,56000,19000,19000,19000,19000,0
20230601,153100,56000,19000,19000,19000,19000,0
20230601,153000,56000,19000,19000,19000,19000,1
20230601,152900,37000,18500,18500,18500,18500,0
20230601,152800,37000,18500,18500,18500,18500,0
20230601,152700,37000,18500,18500,18500,18500,0
20230601,152600,37000,18500,18500,18500,18500,0
20230601,152500,37000,18500,18500,18500,18500,0
20230601,152400,37000,18500,18500,18500,18500,0
20230601,152300,37000,18500,18500,18500,18500,0
20230601,152200,37000,18500,18500,18500,18500,0
20230601,152100,37000,18500,18500,18500,18500,0
20230601,152000,37000,18500,18500,18500,18500,0
20230601,151900,37000,18500,18500,18500,18500,0
20230601,151800,37000,18500,18500,18500,18500,0
20230601,151700,37000,18500,18500,18500,18500,0
20230601,151600,37000,18500,18500,18500,18500,0
20230601,151500,37000,18500,18500,18500,18500,0
20230601,151400,37000,18500,18500,18500,18500,0
20230601,151300,37000,18500,18500,18500,18500,0
20230601,151200,37000,18500,18500,18500,18500,0
20230601,151100,37000,18500,18500,18500,18500,0
20230601,151000,37000,18500,18500,18500,18500,0
20230601,150900,37000,18500,18500,18500,18500,0
20230601,150800,37000,18500,18500,18500,18500,0
20230601,150700,37000,18500,18500,18500,18500,0
20230601,150600,37000,18500,18500,18500,18500,0
20230601,150500,37000,18500,18500,18500,18500,0
20230601,150400,37000,18500,18500,18500,18500,0
20230601,150300,37000,18500,18500,18500,18500,0
20230601,150200,37000,18500,18500,18500,18500,0
20230601,150100,37000,18500,18500,18500,18500,0
20230601,150000,37000,18500,18500,18500,18500,0
20230601,145900,37000,18500,18500,18500,18500,0
20230601,145800,37000,18500,18500,18500,18500,0
20230601,145700,37000,18500,18500,18500,18500,0
20230601,145600,37000,18500,18500,18500,18500,0
20230601,145500,37000,18500,18500,18500,18500,0
20230601,145400,37000,18500,18500,18500,18500,0
20230601,145300,37000,18500,18500,18500,18500,0
20230601,145200,37000,18500,18500,18500,18500,0
20230601,145100,37000,18500,18500,18500,18500,0
20230601,145000,37000,18500,18500,18500,18500,0
20230601,144900,37000,18500,18500,18500,18500,0
20230601,144800,37000,18500,18500,18500,18500,0
20230601,144700,37000,18500,18500,18500,18500,0
20230601,144600,37000,18500,18500,18500,18500,0
20230601,144500,37000,18500,18500,18500,18500,0
20230601,144400,37000,18500,18500,18500,18500,0
20230601,144300,37000,18500,18500,18500,18500,0
20230601,144200,37000,18500,18500,18500,18500,0
20230601,144100,37000,18500,18500,18500,18500,0
20230601,144000,37000,18500,18500,18500,18500,0
20230601,143900,37000,18500,18500,18500,18500,0
20230601,143800,37000,18500,18500,18500,18500,0
20230601,143700,37000,18500,18500,18500,18500,0
20230601,143600,37000,18500,18500,18500,18500,0
20230601,143500,37000,18500,18500,18500,18500,0
20230601,143400,37000,18500,18500,18500,18500,0
20230601,143300,37000,18500,18500,18500,18500,0
20230601,143200,37000,18500,18500,18500,18500,0
20230601,143100,37000,18500,18500,18500,18500,0
20230601,143000,37000,18500,18500,18500,18500,0
20230601,142900,37000,18500,18500,18500,18500,0
20230601,142800,37000,18500,18500,18500,18500,0
20230601,142700,37000,18500,18500,18500,18500,0
20230601,142600,37000,18500,18500,18500,18500,0
20230601,142500,37000,18500,18500,18500,18500,0
20230601,142400,37000,18500,18500,18500,18500,0
20230601,142300,37000,18500,18500,18500,18500,0
20230601,142200,37000,18500,18500,18500,18500,0
20230601,142100,37000,18500,18500,18500,18500,0
20230601,142000,37000,18500,18500,18500,18500,0
20230601,141900,37000,18500,18500,18500,18500,0
20230601,141800,37000,18500,18500,18500,18500,0
20230601,141700,37000,18500,18500,18500,18500,0
20230601,141600,37000,18500,18500,18500,18500,0
20230601,141500,37000,18500,18500,18500,18500,0
20230601,141400,37000,18500,18500,18500,18500,0
20230601,141300,37000,18500,18500,18500,18500,0
20230601,141200,37000,18500,18500,18500,18500,0
20230601,141100,37000,18500,18500,18500,18500,0
20230601,141000,37000,18500,18500,18500,18500,0
20230601,140900,37000,18500,18500,18500,18500,0
20230601,140800,37000,18500,18500,18500,18500,0
20230601,140700,37000,18500,18500,18500,18500,0
20230601,140600,37000,18500,18500,18500,18500,0
20230601,140500,37000,18500,18500,18500,18500,0
20230601,140400,37000,18500,18500,18500,18500,0
20230601,140300,37000,18500,18500,18500,18500,0
20230601,140200,37000,18500,18500,18500,18500,0
20230601,140100,37000,18500,18500,18500,18500,0
20230601,140000,37000,18500,18500,18500,18500,0
20230601,135900,37000,18500,18500,18500,18500,0
20230601,135800,37000,18500,18500,18500,18500,0
20230601,135700,37000,18500,18500,18500,18500,0
20230601,135600,37000,18500,18500,18500,18500,0
20230601,135500,37000,18500,18500,18500,18500,0
20230601,135400,37000,18500,18500,18500,18500,0
20230601,135300,37000,18500,18500,18500,18500,0
20230601,135200,37000,18500,18500,18500,18500,0
20230601,135100,37000,18500,18500,18500,18500,0
20230601,135000,37000,18500,18500,18500,18500,0
20230601,134900,37000,18500,18500,18500,18500,0
20230601,134800,37000,18500,18500,18500,18500,0
20230601,134700,37000,18500,18500,18500,18500,0
20230601,134600,37000,18500,18500,18500,18500,0
20230601,134500,37000,18500,18500,18500,18500,0
20230601,134400,37000,18500,18500,18500,18500,0
20230601,134300,37000,18500,18500,18500,18500,0
20230601,134200,37000,18500,18500,18500,18500,0
20230601,134100,37000,18500,18500,18500,18500,0
20230601,134000,37000,18500,18500,18500,18500,0
20230601,133900,37000,18500,18500,18500,18500,0
20230601,133800,37000,18500,18500,18500,18500,0
20230601,133700,37000,18500,18500,18500,18500,0
20230601,133600,37000,18500,18500,18500,18500,0
20230601,133500,37000,18500,18500,18500,18500,0
20230601,133400,37000,18500,18500,18500,18500,0
20230601,133300,37000,18500,18500,18500,18500,0
20230601,133200,37000,18500,18500,18500,18500,0
20230601,133100,37000,18500,18500,18500,18500,0
20230601,133000,37000,18500,18500,18500,18500,0
20230601,132900,37000,18500,18500,18500,18500,0
20230601,132800,37000,18500,18500,18500,18500,0
20230601,132700,37000,18500,18500,18500,18500,0
20230601,132600,37000,18500,18500,18500,18500,0
20230601,132500,37000,18500,18500,18500,18500,0
20230601,132400,37000,18500,18500,18500,18500,0
20230601,132300,37000,18500,18500,18500,18500,0
20230601,132200,37000,18500,18500,18500,18500,0
20230601,132100,37000,18500,18500,18500,18500,0
20230601,132000,37000,18500,18500,18500,18500,0
20230601,131900,37000,18500,18500,18500,18500,0
20230601,131800,37000,18500,18500,18500,18500,0
20230601,131700,37000,18500,18500,18500,18500,0
20230601,131600,37000,18500,18500,18500,18500,0
20230601,131500,37000,18500,18500,18500,18500,2
20230601,131400,0,18990,18990,18990,18990,0
20230601,131300,0,18990,18990,18990,18990,0
20230601,131200,0,18990,18990,18990,18990,0
20230601,131100,0,18990,18990,18990,18990,0
20230601,131000,0,18990,18990,18990,18990,0
20230601,130900,0,18990,18990,18990,18990,0
20230601,130800,0,18990,18990,18990,18990,0
20230601,130700,0,18990,18990,18990,18990,0
20230601,130600,0,18990,18990,18990,18990,0
20230601,130500,0,18990,18990,18990,18990,0
20230601,130400,0,18990,18990,18990,18990,0
20230601,130300,0,18990,18990,18990,18990,0
20230601,130200,0,18990,18990,18990,18990,0
20230601,130100,0,18990,18990,18990,18990,0
20230601,130000,0,18990,18990,18990,18990,0
20230601,125900,0,18990,18990,18990,18990,0
20230601,125800,0,18990,18990,18990,18990,0
20230601,125700,0,18990,18990,18990,18990,0
20230601,125600,0,18990,18990,18990,18990,0
20230601,125500,0,18990,18990,18990,18990,0
20230601,125400,0,18990,18990,18990,18990,0
20230601,125300,0,18990,18990,18990,18990,0
20230601,125200,0,18990,18990,18990,18990,0
20230601,125100,0,18990,18990,18990,18990,0
20230601,125000,0,18990,18990,18990,18990,0
20230601,124900,0,18990,18990,18990,18990,0
20230601,124800,0,18990,18990,18990,18990,0
20230601,124700,0,18990,18990,18990,18990,0
20230601,124600,0,18990,18990,18990,18990,0
20230601,124500,0,18990,18990,18990,18990,0
20230601,124400,0,18990,18990,18990,18990,0
20230601,124300,0,18990,18990,18990,18990,0
20230601,124200,0,18990,18990,18990,18990,0
20230601,124100,0,18990,18990,18990,18990,0
20230601,124000,0,18990,18990,18990,18990,0
20230601,123900,0,18990,18990,18990,18990,0
20230601,123800,0,18990,18990,18990,18990,0
20230601,123700,0,18990,18990,18990,18990,0
20230601,123600,0,18990,18990,18990,18990,0
20230601,123500,0,18990,18990,18990,18990,0
20230601,123400,0,18990,18990,18990,18990,0
20230601,123300,0,18990,18990,18990,18990,0
20230601,123200,0,18990,18990,18990,18990,0
20230601,123100,0,18990,18990,18990,18990,0
20230601,123000,0,18990,18990,18990,18990,0
20230601,122900,0,18990,18990,18990,18990,0
20230601,122800,0,18990,18990,18990,18990,0
20230601,122700,0,18990,18990,18990,18990,0
20230601,122600,0,18990,18990,18990,18990,0
20230601,122500,0,18990,18990,18990,18990,0
20230601,122400,0,18990,18990,18990,18990,0
20230601,122300,0,18990,18990,18990,18990,0
20230601,122200,0,18990,18990,18990,18990,0
20230601,122100,0,18990,18990,18990,18990,0
20230601,122000,0,18990,18990,18990,18990,0
20230601,121900,0,18990,18990,18990,18990,0
20230601,121800,0,18990,18990,18990,18990,0
20230601,121700,0,18990,18990,18990,18990,0
20230601,121600,0,18990,18990,18990,18990,0
20230601,121500,0,18990,18990,18990,18990,0
20230601,121400,0,18990,18990,18990,18990,0
20230601,121300,0,18990,18990,18990,18990,0
20230601,121200,0,18990,18990,18990,18990,0
20230601,121100,0,18990,18990,18990,18990,0
20230601,121000,0,18990,18990,18990,18990,0
20230601,120900,0,18990,18990,18990,18990,0
20230601,120800,0,18990,18990,18990,18990,0
20230601,120700,0,18990,18990,18990,18990,0
20230601,120600,0,18990,18990,18990,18990,0
20230601,120500,0,18990,18990,18990,18990,0
20230601,120400,0,18990,18990,18990,18990,0
20230601,120300,0,18990,18990,18990,18990,0
20230601,120200,0,18990,18990,18990,18990,0
20230601,120100,0,18990,18990,18990,18990,0
20230601,120000,0,18990,18990,18990,18990,0
20230601,115900,0,18990,18990,18990,18990,0
20230601,115800,0,18990,18990,18990,18990,0
20230601,115700,0,18990,18990,18990,18990,0
20230601,115600,0,18990,18990,18990,18990,0
20230601,115500,0,18990,18990,18990,18990,0
20230601,115400,0,18990,18990,18990,18990,0
20230601,115300,0,18990,18990,18990,18990,0
20230601,115200,0,18990,18990,18990,18990,0
20230601,115100,0,18990,18990,18990,18990,0
20230601,115000,0,18990,18990,18990,18990,0
20230601,114900,0,18990,18990,18990,18990,0
20230601,114800,0,18990,18990,18990,18990,0
20230601,114700,0,18990,18990,18990,18990,0
20230601,114600,0,18990,18990,18990,18990,0
20230601,114500,0,18990,18990,18990,18990,0
20230601,114400,0,18990,18990,18990,18990,0
20230601,114300,0,18990,18990,18990,18990,0
20230601,114200,0,18990,18990,18990,18990,0
20230601,114100,0,18990,18990,18990,18990,0
20230601,114000,0,18990,18990,18990,18990,0
20230601,113900,0,18990,18990,18990,18990,0
20230601,113800,0,18990,18990,18990,18990,0
20230601,113700,0,18990,18990,18990,18990,0
20230601,113600,0,18990,18990,18990,18990,0
20230601,113500,0,18990,18990,18990,18990,0
20230601,113400,0,18990,18990,18990,18990,0
20230601,113300,0,18990,18990,18990,18990,0
20230601,113200,0,18990,18990,18990,18990,0
20230601,113100,0,18990,18990,18990,18990,0
20230601,113000,0,18990,18990,18990,18990,0
20230601,112900,0,18990,18990,18990,18990,0
20230601,112800,0,18990,18990,18990,18990,0
20230601,112700,0,18990,18990,18990,18990,0
20230601,112600,0,18990,18990,18990,18990,0
20230601,112500,0,18990,18990,18990,18990,0
20230601,112400,0,18990,18990,18990,18990,0
20230601,112300,0,18990,18990,18990,18990,0
20230601,112200,0,18990,18990,18990,18990,0
20230601,112100,0,18990,18990,18990,18990,0
20230601,112000,0,18990,18990,18990,18990,0
20230601,111900,0,18990,18990,18990,18990,0
20230601,111800,0,18990,18990,18990,18990,0
20230601,111700,0,18990,18990,18990,18990,0
20230601,111600,0,18990,18990,18990,18990,0
20230601,111500,0,18990,18990,18990,18990,0
20230601,111400,0,18990,18990,18990,18990,0
20230601,111300,0,18990,18990,18990,18990,0
20230601,111200,0,18990,18990,18990,18990,0
20230601,111100,0,18990,18990,18990,18990,0
20230601,111000,0,18990,18990,18990,18990,0
20230601,110900,0,18990,18990,18990,18990,0
20230601,110800,0,18990,18990,18990,18990,0
20230601,110700,0,18990,18990,18990,18990,0
20230601,110600,0,18990,18990,18990,18990,0
20230601,110500,0,18990,18990,18990,18990,0
20230601,110400,0,18990,18990,18990,18990,0
20230601,110300,0,18990,18990,18990,18990,0
20230601,110200,0,18990,18990,18990,18990,0
20230601,110100,0,18990,18990,18990,18990,0
20230601,110000,0,18990,18990,18990,18990,0
20230601,105900,0,18990,18990,18990,18990,0
20230601,105800,0,18990,18990,18990,18990,0
20230601,105700,0,18990,18990,18990,18990,0
20230601,105600,0,18990,18990,18990,18990,0
20230601,105500,0,18990,18990,18990,18990,0
20230601,105400,0,18990,18990,18990,18990,0
20230601,105300,0,18990,18990,18990,18990,0
20230601,105200,0,18990,18990,18990,18990,0
20230601,105100,0,18990,18990,18990,18990,0
20230601,105000,0,18990,18990,18990,18990,0
20230601,104900,0,18990,18990,18990,18990,0
20230601,104800,0,18990,18990,18990,18990,0
20230601,104700,0,18990,18990,18990,18990,0
20230601,104600,0,18990,18990,18990,18990,0
20230601,104500,0,18990,18990,18990,18990,0
20230601,104400,0,18990,18990,18990,18990,0
20230601,104300,0,18990,18990,18990,18990,0
20230601,104200,0,18990,18990,18990,18990,0
20230601,104100,0,18990,18990,18990,18990,0
20230601,104000,0,18990,18990,18990,18990,0
20230601,103900,0,18990,18990,18990,18990,0
20230601,103800,0,18990,18990,18990,18990,0
20230601,103700,0,18990,18990,18990,18990,0
20230601,103600,0,18990,18990,18990,18990,0
20230601,103500,0,18990,18990,18990,18990,0
20230601,103400,0,18990,18990,18990,18990,0
20230601,103300,0,18990,18990,18990,18990,0
20230601,103200,0,18990,18990,18990,18990,0
20230601,103100,0,18990,18990,18990,18990,0
20230601,103000,0,18990,18990,18990,18990,0
20230601,102900,0,18990,18990,18990,18990,0
20230601,102800,0,18990,18990,18990,18990,0
20230601,102700,0,18990,18990,18990,18990,0
20230601,102600,0,18990,18990,18990,18990,0
20230601,102500,0,18990,18990,18990,18990,0
20230601,102400,0,18990,18990,18990,18990,0
20230601,102300,0,18990,18990,18990,18990,0
20230601,102200,0,18990,18990,18990,18990,0
20230601,102100,0,18990,18990,18990,18990,0
20230601,102000,0,18990,18990,18990,18990,0
20230601,101900,0,18990,18990,18990,18990,0
20230601,101800,0,18990,18990,18990,18990,0
20230601,101700,0,18990,18990,18990,18990,0
20230601,101600,0,18990,18990,18990,18990,0
20230601,101500,0,18990,18990,18990,18990,0
20230601,101400,0,18990,18990,18990,18990,0
20230601,101300,0,18990,18990,18990,18990,0
20230601,101200,0,18990,18990,18990,18990,0
20230601,101100,0,18990,18990,18990,18990,0
20230601,101000,0,18990,18990,18990,18990,0
20230601,100900,0,18990,18990,18990,18990,0
20230601,100800,0,18990,18990,18990,18990,0
20230601,100700,0,18990,18990,18990,18990,0
20230601,100600,0,18990,18990,18990,18990,0
20230601,100500,0,18990,18990,18990,18990,0
20230601,100400,0,18990,18990,18990,18990,0
20230601,100300,0,18990,18990,18990,18990,0
20230601,100200,0,18990,18990,18990,18990,0
20230601,100100,0,18990,18990,18990,18990,0
20230601,100000,0,18990,18990,18990,18990,0
20230601,095900,0,18990,18990,18990,18990,0
20230601,095800,0,18990,18990,18990,18990,0
20230601,095700,0,18990,18990,18990,18990,0
20230601,095600,0,18990,18990,18990,18990,0
20230601,095500,0,18990,18990,18990,18990,0
20230601,095400,0,18990,18990,18990,18990,0
20230601,095300,0,18990,18990,18990,18990,0
20230601,095200,0,18990,18990,18990,18990,0
20230601,095100,0,18990,18990,18990,18990,0
20230601,095000,0,18990,18990,18990,18990,0
20230601,094900,0,18990,18990,18990,18990,0
20230601,094800,0,18990,18990,18990,18990,0
20230601,094700,0,18990,18990,18990,18990,0
20230601,094600,0,18990,18990,18990,18990,0
20230601,094500,0,18990,18990,18990,18990,0
20230601,094400,0,18990,18990,18990,18990,0
20230601,094300,0,18990,18990,18990,18990,0
20230601,094200,0,18990,18990,18990,18990,0
20230601,094100,0,18990,18990,18990,18990,0
20230601,094000,0,18990,18990,18990,18990,0
20230601,093900,0,18990,18990,18990,18990,0
20230601,093800,0,18990,18990,18990,18990,0
20230601,093700,0,18990,18990,18990,18990,0
20230601,093600,0,18990,18990,18990,18990,0
20230601,093500,0,18990,18990,18990,18990,0
20230601,093400,0,18990,18990,18990,18990,0
20230601,093300,0,18990,18990,18990,18990,0
20230601,093200,0,18990,18990,18990,18990,0
20230601,093100,0,18990,18990,18990,18990,0
20230601,093000,0,18990,18990,18990,18990,0
20230601,092900,0,18990,18990,18990,18990,0
20230601,092800,0,18990,18990,18990,18990,0
20230601,092700,0,18990,18990,18990,18990,0
20230601,092600,0,18990,18990,18990,18990,0
20230601,092500,0,18990,18990,18990,18990,0
20230601,092400,0,18990,18990,18990,18990,0
20230601,092300,0,18990,18990,18990,18990,0
20230601,092200,0,18990,18990,18990,18990,0
20230601,092100,0,18990,18990,18990,18990,0
20230601,092000,0,18990,18990,18990,18990,0
20230601,091900,0,18990,18990,18990,18990,0
20230601,091800,0,18990,18990,18990,18990,0
20230601,091700,0,18990,18990,18990,18990,0
20230601,091600,0,18990,18990,18990,18990,0
20230601,091500,0,18990,18990,18990,18990,0
20230601,091400,0,18990,18990,18990,18990,0
20230601,091300,0,18990,18990,18990,18990,0
20230601,091200,0,18990,18990,18990,18990,0
20230601,091100,0,18990,18990,18990,18990,0
20230601,091000,0,18990,18990,18990,18990,0
20230601,090900,0,18990,18990,18990,18990,0
20230601,090800,0,18990,18990,18990,18990,0
20230601,090700,0,18990,18990,18990,18990,0
20230601,090600,0,18990,18990,18990,18990,0
20230601,090500,0,18990,18990,18990,18990,0
20230601,090400,0,18990,18990,18990,18990,0
20230601,090300,0,18990,18990,18990,18990,0
20230601,090200,0,18990,18990,18990,18990,0
20230601,090100,0,18990,18990,18990,18990,0
20230601,090000,0,18990,18990,18990,18990,0