KissMeData/436610/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211100,0,2790,2790,2790,2790,0
20230609,211000,0,2790,2790,2790,2790,0
20230609,210900,0,2790,2790,2790,2790,0
20230609,210800,0,2790,2790,2790,2790,0
20230609,210700,0,2790,2790,2790,2790,0
20230609,210600,0,2790,2790,2790,2790,0
20230609,210500,0,2790,2790,2790,2790,0
20230609,210400,0,2790,2790,2790,2790,0
20230609,210300,0,2790,2790,2790,2790,0
20230609,210200,0,2790,2790,2790,2790,0
20230609,210100,0,2790,2790,2790,2790,0
20230609,210000,0,2790,2790,2790,2790,0
20230609,205900,0,2790,2790,2790,2790,0
20230609,205800,0,2790,2790,2790,2790,0
20230609,205700,0,2790,2790,2790,2790,0
20230609,205600,0,2790,2790,2790,2790,0
20230609,205500,0,2790,2790,2790,2790,0
20230609,205400,0,2790,2790,2790,2790,0
20230609,205300,0,2790,2790,2790,2790,0
20230609,205200,0,2790,2790,2790,2790,0
20230609,205100,0,2790,2790,2790,2790,0
20230609,205000,0,2790,2790,2790,2790,0
20230609,204900,0,2790,2790,2790,2790,0
20230609,204800,0,2790,2790,2790,2790,0
20230609,204700,0,2790,2790,2790,2790,0
20230609,204600,0,2790,2790,2790,2790,0
20230609,204500,0,2790,2790,2790,2790,0
20230609,204400,0,2790,2790,2790,2790,0
20230609,204300,0,2790,2790,2790,2790,0
20230609,204200,0,2790,2790,2790,2790,0
20230609,204100,0,2790,2790,2790,2790,0
20230609,204000,0,2790,2790,2790,2790,0
20230609,203900,0,2790,2790,2790,2790,0
20230609,203800,0,2790,2790,2790,2790,0
20230609,203700,0,2790,2790,2790,2790,0
20230609,203600,0,2790,2790,2790,2790,0
20230609,203500,0,2790,2790,2790,2790,0
20230609,203400,0,2790,2790,2790,2790,0
20230609,203300,0,2790,2790,2790,2790,0
20230609,203200,0,2790,2790,2790,2790,0
20230609,203100,0,2790,2790,2790,2790,0
20230609,203000,0,2790,2790,2790,2790,0
20230609,202900,0,2790,2790,2790,2790,0
20230609,202800,0,2790,2790,2790,2790,0
20230609,202700,0,2790,2790,2790,2790,0
20230609,202600,0,2790,2790,2790,2790,0
20230609,202500,0,2790,2790,2790,2790,0
20230609,202400,0,2790,2790,2790,2790,0
20230609,202300,0,2790,2790,2790,2790,0
20230609,202200,0,2790,2790,2790,2790,0
20230609,202100,0,2790,2790,2790,2790,0
20230609,202000,0,2790,2790,2790,2790,0
20230609,201900,0,2790,2790,2790,2790,0
20230609,201800,0,2790,2790,2790,2790,0
20230609,201700,0,2790,2790,2790,2790,0
20230609,201600,0,2790,2790,2790,2790,0
20230609,201500,0,2790,2790,2790,2790,0
20230609,201400,0,2790,2790,2790,2790,0
20230609,201300,0,2790,2790,2790,2790,0
20230609,201200,0,2790,2790,2790,2790,0
20230609,201100,0,2790,2790,2790,2790,0
20230609,201000,0,2790,2790,2790,2790,0
20230609,200900,0,2790,2790,2790,2790,0
20230609,200800,0,2790,2790,2790,2790,0
20230609,200700,0,2790,2790,2790,2790,0
20230609,200600,0,2790,2790,2790,2790,0
20230609,200500,0,2790,2790,2790,2790,0
20230609,200400,0,2790,2790,2790,2790,0
20230609,200300,0,2790,2790,2790,2790,0
20230609,200200,0,2790,2790,2790,2790,0
20230609,200100,0,2790,2790,2790,2790,0
20230609,200000,0,2790,2790,2790,2790,0
20230609,195900,0,2790,2790,2790,2790,0
20230609,195800,0,2790,2790,2790,2790,0
20230609,195700,0,2790,2790,2790,2790,0
20230609,195600,0,2790,2790,2790,2790,0
20230609,195500,0,2790,2790,2790,2790,0
20230609,195400,0,2790,2790,2790,2790,0
20230609,195300,0,2790,2790,2790,2790,0
20230609,195200,0,2790,2790,2790,2790,0
20230609,195100,0,2790,2790,2790,2790,0
20230609,195000,0,2790,2790,2790,2790,0
20230609,194900,0,2790,2790,2790,2790,0
20230609,194800,0,2790,2790,2790,2790,0
20230609,194700,0,2790,2790,2790,2790,0
20230609,194600,0,2790,2790,2790,2790,0
20230609,194500,0,2790,2790,2790,2790,0
20230609,194400,0,2790,2790,2790,2790,0
20230609,194300,0,2790,2790,2790,2790,0
20230609,194200,0,2790,2790,2790,2790,0
20230609,194100,0,2790,2790,2790,2790,0
20230609,194000,0,2790,2790,2790,2790,0
20230609,193900,0,2790,2790,2790,2790,0
20230609,193800,0,2790,2790,2790,2790,0
20230609,193700,0,2790,2790,2790,2790,0
20230609,193600,0,2790,2790,2790,2790,0
20230609,193500,0,2790,2790,2790,2790,0
20230609,193400,0,2790,2790,2790,2790,0
20230609,193300,0,2790,2790,2790,2790,0
20230609,193200,0,2790,2790,2790,2790,0
20230609,193100,0,2790,2790,2790,2790,0
20230609,193000,0,2790,2790,2790,2790,0
20230609,192900,0,2790,2790,2790,2790,0
20230609,192800,0,2790,2790,2790,2790,0
20230609,192700,0,2790,2790,2790,2790,0
20230609,192600,0,2790,2790,2790,2790,0
20230609,192500,0,2790,2790,2790,2790,0
20230609,192400,0,2790,2790,2790,2790,0
20230609,192300,0,2790,2790,2790,2790,0
20230609,192200,0,2790,2790,2790,2790,0
20230609,192100,0,2790,2790,2790,2790,0
20230609,192000,0,2790,2790,2790,2790,0
20230609,191900,0,2790,2790,2790,2790,0
20230609,191800,0,2790,2790,2790,2790,0
20230609,191700,0,2790,2790,2790,2790,0
20230609,191600,0,2790,2790,2790,2790,0
20230609,191500,0,2790,2790,2790,2790,0
20230609,191400,0,2790,2790,2790,2790,0
20230609,191300,0,2790,2790,2790,2790,0
20230609,191200,0,2790,2790,2790,2790,0
20230609,191100,0,2790,2790,2790,2790,0
20230609,191000,0,2790,2790,2790,2790,0
20230609,190900,0,2790,2790,2790,2790,0
20230609,190800,0,2790,2790,2790,2790,0
20230609,190700,0,2790,2790,2790,2790,0
20230609,190600,0,2790,2790,2790,2790,0
20230609,190500,0,2790,2790,2790,2790,0
20230609,190400,0,2790,2790,2790,2790,0
20230609,190300,0,2790,2790,2790,2790,0
20230609,190200,0,2790,2790,2790,2790,0
20230609,190100,0,2790,2790,2790,2790,0
20230609,190000,0,2790,2790,2790,2790,0
20230609,185900,0,2790,2790,2790,2790,0
20230609,185800,0,2790,2790,2790,2790,0
20230609,185700,0,2790,2790,2790,2790,0
20230609,185600,0,2790,2790,2790,2790,0
20230609,185500,0,2790,2790,2790,2790,0
20230609,185400,0,2790,2790,2790,2790,0
20230609,185300,0,2790,2790,2790,2790,0
20230609,185200,0,2790,2790,2790,2790,0
20230609,185100,0,2790,2790,2790,2790,0
20230609,185000,0,2790,2790,2790,2790,0
20230609,184900,0,2790,2790,2790,2790,0
20230609,184800,0,2790,2790,2790,2790,0
20230609,184700,0,2790,2790,2790,2790,0
20230609,184600,0,2790,2790,2790,2790,0
20230609,184500,0,2790,2790,2790,2790,0
20230609,184400,0,2790,2790,2790,2790,0
20230609,184300,0,2790,2790,2790,2790,0
20230609,184200,0,2790,2790,2790,2790,0
20230609,184100,0,2790,2790,2790,2790,0
20230609,184000,0,2790,2790,2790,2790,0
20230609,183900,0,2790,2790,2790,2790,0
20230609,183800,0,2790,2790,2790,2790,0
20230609,183700,0,2790,2790,2790,2790,0
20230609,183600,0,2790,2790,2790,2790,0
20230609,183500,0,2790,2790,2790,2790,0
20230609,183400,0,2790,2790,2790,2790,0
20230609,183300,0,2790,2790,2790,2790,0
20230609,183200,0,2790,2790,2790,2790,0
20230609,183100,0,2790,2790,2790,2790,0
20230609,183000,0,2790,2790,2790,2790,0
20230609,182900,0,2790,2790,2790,2790,0
20230609,182800,0,2790,2790,2790,2790,0
20230609,182700,0,2790,2790,2790,2790,0
20230609,182600,0,2790,2790,2790,2790,0
20230609,182500,0,2790,2790,2790,2790,0
20230609,182400,0,2790,2790,2790,2790,0
20230609,182300,0,2790,2790,2790,2790,0
20230609,182200,0,2790,2790,2790,2790,0
20230609,182100,0,2790,2790,2790,2790,0
20230609,182000,0,2790,2790,2790,2790,0
20230609,181900,0,2790,2790,2790,2790,0
20230609,181800,0,2790,2790,2790,2790,0
20230609,181700,0,2790,2790,2790,2790,0
20230609,181600,0,2790,2790,2790,2790,0
20230609,181500,0,2790,2790,2790,2790,0
20230609,181400,0,2790,2790,2790,2790,0
20230609,181300,0,2790,2790,2790,2790,0
20230609,181200,0,2790,2790,2790,2790,0
20230609,181100,0,2790,2790,2790,2790,0
20230609,181000,0,2790,2790,2790,2790,0
20230609,180900,0,2790,2790,2790,2790,0
20230609,180800,0,2790,2790,2790,2790,0
20230609,180700,0,2790,2790,2790,2790,0
20230609,180600,0,2790,2790,2790,2790,0
20230609,180500,0,2790,2790,2790,2790,0
20230609,180400,0,2790,2790,2790,2790,0
20230609,180300,0,2790,2790,2790,2790,0
20230609,180200,0,2790,2790,2790,2790,0
20230609,180100,0,2790,2790,2790,2790,0
20230609,180000,0,2790,2790,2790,2790,0
20230609,175900,0,2790,2790,2790,2790,0
20230609,175800,0,2790,2790,2790,2790,0
20230609,175700,0,2790,2790,2790,2790,0
20230609,175600,0,2790,2790,2790,2790,0
20230609,175500,0,2790,2790,2790,2790,0
20230609,175400,0,2790,2790,2790,2790,0
20230609,175300,0,2790,2790,2790,2790,0
20230609,175200,0,2790,2790,2790,2790,0
20230609,175100,0,2790,2790,2790,2790,0
20230609,175000,0,2790,2790,2790,2790,0
20230609,174900,0,2790,2790,2790,2790,0
20230609,174800,0,2790,2790,2790,2790,0
20230609,174700,0,2790,2790,2790,2790,0
20230609,174600,0,2790,2790,2790,2790,0
20230609,174500,0,2790,2790,2790,2790,0
20230609,174400,0,2790,2790,2790,2790,0
20230609,174300,0,2790,2790,2790,2790,0
20230609,174200,0,2790,2790,2790,2790,0
20230609,174100,0,2790,2790,2790,2790,0
20230609,174000,0,2790,2790,2790,2790,0
20230609,173900,0,2790,2790,2790,2790,0
20230609,173800,0,2790,2790,2790,2790,0
20230609,173700,0,2790,2790,2790,2790,0
20230609,173600,0,2790,2790,2790,2790,0
20230609,173500,0,2790,2790,2790,2790,0
20230609,173400,0,2790,2790,2790,2790,0
20230609,173300,0,2790,2790,2790,2790,0
20230609,173200,0,2790,2790,2790,2790,0
20230609,173100,0,2790,2790,2790,2790,0
20230609,173000,0,2790,2790,2790,2790,0
20230609,172900,0,2790,2790,2790,2790,0
20230609,172800,0,2790,2790,2790,2790,0
20230609,172700,0,2790,2790,2790,2790,0
20230609,172600,0,2790,2790,2790,2790,0
20230609,172500,0,2790,2790,2790,2790,0
20230609,172400,0,2790,2790,2790,2790,0
20230609,172300,0,2790,2790,2790,2790,0
20230609,172200,0,2790,2790,2790,2790,0
20230609,172100,0,2790,2790,2790,2790,0
20230609,172000,0,2790,2790,2790,2790,0
20230609,171900,0,2790,2790,2790,2790,0
20230609,171800,0,2790,2790,2790,2790,0
20230609,171700,0,2790,2790,2790,2790,0
20230609,171600,0,2790,2790,2790,2790,0
20230609,171500,0,2790,2790,2790,2790,0
20230609,171400,0,2790,2790,2790,2790,0
20230609,171300,0,2790,2790,2790,2790,0
20230609,171200,0,2790,2790,2790,2790,0
20230609,171100,0,2790,2790,2790,2790,0
20230609,171000,0,2790,2790,2790,2790,0
20230609,170900,0,2790,2790,2790,2790,0
20230609,170800,0,2790,2790,2790,2790,0
20230609,170700,0,2790,2790,2790,2790,0
20230609,170600,0,2790,2790,2790,2790,0
20230609,170500,0,2790,2790,2790,2790,0
20230609,170400,0,2790,2790,2790,2790,0
20230609,170300,0,2790,2790,2790,2790,0
20230609,170200,0,2790,2790,2790,2790,0
20230609,170100,0,2790,2790,2790,2790,0
20230609,170000,0,2790,2790,2790,2790,0
20230609,165900,0,2790,2790,2790,2790,0
20230609,165800,0,2790,2790,2790,2790,0
20230609,165700,0,2790,2790,2790,2790,0
20230609,165600,0,2790,2790,2790,2790,0
20230609,165500,0,2790,2790,2790,2790,0
20230609,165400,0,2790,2790,2790,2790,0
20230609,165300,0,2790,2790,2790,2790,0
20230609,165200,0,2790,2790,2790,2790,0
20230609,165100,0,2790,2790,2790,2790,0
20230609,165000,0,2790,2790,2790,2790,0
20230609,164900,0,2790,2790,2790,2790,0
20230609,164800,0,2790,2790,2790,2790,0
20230609,164700,0,2790,2790,2790,2790,0
20230609,164600,0,2790,2790,2790,2790,0
20230609,164500,0,2790,2790,2790,2790,0
20230609,164400,0,2790,2790,2790,2790,0
20230609,164300,0,2790,2790,2790,2790,0
20230609,164200,0,2790,2790,2790,2790,0
20230609,164100,0,2790,2790,2790,2790,0
20230609,164000,0,2790,2790,2790,2790,0
20230609,163900,0,2790,2790,2790,2790,0
20230609,163800,0,2790,2790,2790,2790,0
20230609,163700,0,2790,2790,2790,2790,0
20230609,163600,0,2790,2790,2790,2790,0
20230609,163500,0,2790,2790,2790,2790,0
20230609,163400,0,2790,2790,2790,2790,0
20230609,163300,0,2790,2790,2790,2790,0
20230609,163200,0,2790,2790,2790,2790,0
20230609,163100,0,2790,2790,2790,2790,0
20230609,163000,0,2790,2790,2790,2790,0
20230609,162900,0,2790,2790,2790,2790,0
20230609,162800,0,2790,2790,2790,2790,0
20230609,162700,0,2790,2790,2790,2790,0
20230609,162600,0,2790,2790,2790,2790,0
20230609,162500,0,2790,2790,2790,2790,0
20230609,162400,0,2790,2790,2790,2790,0
20230609,162300,0,2790,2790,2790,2790,0
20230609,162200,0,2790,2790,2790,2790,0
20230609,162100,0,2790,2790,2790,2790,0
20230609,162000,0,2790,2790,2790,2790,0
20230609,161900,0,2790,2790,2790,2790,0
20230609,161800,0,2790,2790,2790,2790,0
20230609,161700,0,2790,2790,2790,2790,0
20230609,161600,0,2790,2790,2790,2790,0
20230609,161500,0,2790,2790,2790,2790,0
20230609,161400,0,2790,2790,2790,2790,0
20230609,161300,0,2790,2790,2790,2790,0
20230609,161200,0,2790,2790,2790,2790,0
20230609,161100,0,2790,2790,2790,2790,0
20230609,161000,0,2790,2790,2790,2790,0
20230609,160900,0,2790,2790,2790,2790,0
20230609,160800,0,2790,2790,2790,2790,0
20230609,160700,0,2790,2790,2790,2790,0
20230609,160600,0,2790,2790,2790,2790,0
20230609,160500,0,2790,2790,2790,2790,0
20230609,160400,0,2790,2790,2790,2790,0
20230609,160300,0,2790,2790,2790,2790,0
20230609,160200,0,2790,2790,2790,2790,0
20230609,160100,0,2790,2790,2790,2790,0
20230609,160000,0,2790,2790,2790,2790,0
20230609,155900,0,2790,2790,2790,2790,0
20230609,155800,0,2790,2790,2790,2790,0
20230609,155700,0,2790,2790,2790,2790,0
20230609,155600,0,2790,2790,2790,2790,0
20230609,155500,0,2790,2790,2790,2790,0
20230609,155400,0,2790,2790,2790,2790,0
20230609,155300,0,2790,2790,2790,2790,0
20230609,155200,0,2790,2790,2790,2790,0
20230609,155100,0,2790,2790,2790,2790,0
20230609,155000,0,2790,2790,2790,2790,0
20230609,154900,0,2790,2790,2790,2790,0
20230609,154800,0,2790,2790,2790,2790,0
20230609,154700,0,2790,2790,2790,2790,0
20230609,154600,0,2790,2790,2790,2790,0
20230609,154500,0,2790,2790,2790,2790,0
20230609,154400,0,2790,2790,2790,2790,0
20230609,154300,0,2790,2790,2790,2790,0
20230609,154200,0,2790,2790,2790,2790,0
20230609,154100,0,2790,2790,2790,2790,0
20230609,154000,0,2790,2790,2790,2790,0
20230609,153900,0,2790,2790,2790,2790,0
20230609,153800,0,2790,2790,2790,2790,0
20230609,153700,0,2790,2790,2790,2790,0
20230609,153600,0,2790,2790,2790,2790,0
20230609,153500,0,2790,2790,2790,2790,0
20230609,153400,0,2790,2790,2790,2790,0
20230609,153300,0,2790,2790,2790,2790,0
20230609,153200,0,2790,2790,2790,2790,0
20230609,153100,0,2790,2790,2790,2790,0
20230609,153000,0,2790,2790,2790,2790,0
20230609,152900,0,2790,2790,2790,2790,0
20230609,152800,0,2790,2790,2790,2790,0
20230609,152700,0,2790,2790,2790,2790,0
20230609,152600,0,2790,2790,2790,2790,0
20230609,152500,0,2790,2790,2790,2790,0
20230609,152400,0,2790,2790,2790,2790,0
20230609,152300,0,2790,2790,2790,2790,0
20230609,152200,0,2790,2790,2790,2790,0
20230609,152100,0,2790,2790,2790,2790,0
20230609,152000,0,2790,2790,2790,2790,0
20230609,151900,0,2790,2790,2790,2790,0
20230609,151800,0,2790,2790,2790,2790,0
20230609,151700,0,2790,2790,2790,2790,0
20230609,151600,0,2790,2790,2790,2790,0
20230609,151500,0,2790,2790,2790,2790,0
20230609,151400,0,2790,2790,2790,2790,0
20230609,151300,0,2790,2790,2790,2790,0
20230609,151200,0,2790,2790,2790,2790,0
20230609,151100,0,2790,2790,2790,2790,0
20230609,151000,0,2790,2790,2790,2790,0
20230609,150900,0,2790,2790,2790,2790,0
20230609,150800,0,2790,2790,2790,2790,0
20230609,150700,0,2790,2790,2790,2790,0
20230609,150600,0,2790,2790,2790,2790,0
20230609,150500,0,2790,2790,2790,2790,0
20230609,150400,0,2790,2790,2790,2790,0
20230609,150300,0,2790,2790,2790,2790,0
20230609,150200,0,2790,2790,2790,2790,0
20230609,150100,0,2790,2790,2790,2790,0
20230609,150000,0,2790,2790,2790,2790,0
20230609,145900,0,2790,2790,2790,2790,0
20230609,145800,0,2790,2790,2790,2790,0
20230609,145700,0,2790,2790,2790,2790,0
20230609,145600,0,2790,2790,2790,2790,0
20230609,145500,0,2790,2790,2790,2790,0
20230609,145400,0,2790,2790,2790,2790,0
20230609,145300,0,2790,2790,2790,2790,0
20230609,145200,0,2790,2790,2790,2790,0
20230609,145100,0,2790,2790,2790,2790,0
20230609,145000,0,2790,2790,2790,2790,0
20230609,144900,0,2790,2790,2790,2790,0
20230609,144800,0,2790,2790,2790,2790,0
20230609,144700,0,2790,2790,2790,2790,0
20230609,144600,0,2790,2790,2790,2790,0
20230609,144500,0,2790,2790,2790,2790,0
20230609,144400,0,2790,2790,2790,2790,0
20230609,144300,0,2790,2790,2790,2790,0
20230609,144200,0,2790,2790,2790,2790,0
20230609,144100,0,2790,2790,2790,2790,0
20230609,144000,0,2790,2790,2790,2790,0
20230609,143900,0,2790,2790,2790,2790,0
20230609,143800,0,2790,2790,2790,2790,0
20230609,143700,0,2790,2790,2790,2790,0
20230609,143600,0,2790,2790,2790,2790,0
20230609,143500,0,2790,2790,2790,2790,0
20230609,143400,0,2790,2790,2790,2790,0
20230609,143300,0,2790,2790,2790,2790,0
20230609,143200,0,2790,2790,2790,2790,0
20230609,143100,0,2790,2790,2790,2790,0
20230609,143000,0,2790,2790,2790,2790,0
20230609,142900,0,2790,2790,2790,2790,0
20230609,142800,0,2790,2790,2790,2790,0
20230609,142700,0,2790,2790,2790,2790,0
20230609,142600,0,2790,2790,2790,2790,0
20230609,142500,0,2790,2790,2790,2790,0
20230609,142400,0,2790,2790,2790,2790,0
20230609,142300,0,2790,2790,2790,2790,0
20230609,142200,0,2790,2790,2790,2790,0
20230609,142100,0,2790,2790,2790,2790,0
20230609,142000,0,2790,2790,2790,2790,0
20230609,141900,0,2790,2790,2790,2790,0
20230609,141800,0,2790,2790,2790,2790,0
20230609,141700,0,2790,2790,2790,2790,0
20230609,141600,0,2790,2790,2790,2790,0
20230609,141500,0,2790,2790,2790,2790,0
20230609,141400,0,2790,2790,2790,2790,0
20230609,141300,0,2790,2790,2790,2790,0
20230609,141200,0,2790,2790,2790,2790,0
20230609,141100,0,2790,2790,2790,2790,0
20230609,141000,0,2790,2790,2790,2790,0
20230609,140900,0,2790,2790,2790,2790,0
20230609,140800,0,2790,2790,2790,2790,0
20230609,140700,0,2790,2790,2790,2790,0
20230609,140600,0,2790,2790,2790,2790,0
20230609,140500,0,2790,2790,2790,2790,0
20230609,140400,0,2790,2790,2790,2790,0
20230609,140300,0,2790,2790,2790,2790,0
20230609,140200,0,2790,2790,2790,2790,0
20230609,140100,0,2790,2790,2790,2790,0
20230609,140000,0,2790,2790,2790,2790,0
20230609,135900,0,2790,2790,2790,2790,0
20230609,135800,0,2790,2790,2790,2790,0
20230609,135700,0,2790,2790,2790,2790,0
20230609,135600,0,2790,2790,2790,2790,0
20230609,135500,0,2790,2790,2790,2790,0
20230609,135400,0,2790,2790,2790,2790,0
20230609,135300,0,2790,2790,2790,2790,0
20230609,135200,0,2790,2790,2790,2790,0
20230609,135100,0,2790,2790,2790,2790,0
20230609,135000,0,2790,2790,2790,2790,0
20230609,134900,0,2790,2790,2790,2790,0
20230609,134800,0,2790,2790,2790,2790,0
20230609,134700,0,2790,2790,2790,2790,0
20230609,134600,0,2790,2790,2790,2790,0
20230609,134500,0,2790,2790,2790,2790,0
20230609,134400,0,2790,2790,2790,2790,0
20230609,134300,0,2790,2790,2790,2790,0
20230609,134200,0,2790,2790,2790,2790,0
20230609,134100,0,2790,2790,2790,2790,0
20230609,134000,0,2790,2790,2790,2790,0
20230609,133900,0,2790,2790,2790,2790,0
20230609,133800,0,2790,2790,2790,2790,0
20230609,133700,0,2790,2790,2790,2790,0
20230609,133600,0,2790,2790,2790,2790,0
20230609,133500,0,2790,2790,2790,2790,0
20230609,133400,0,2790,2790,2790,2790,0
20230609,133300,0,2790,2790,2790,2790,0
20230609,133200,0,2790,2790,2790,2790,0
20230609,133100,0,2790,2790,2790,2790,0
20230609,133000,0,2790,2790,2790,2790,0
20230609,132900,0,2790,2790,2790,2790,0
20230609,132800,0,2790,2790,2790,2790,0
20230609,132700,0,2790,2790,2790,2790,0
20230609,132600,0,2790,2790,2790,2790,0
20230609,132500,0,2790,2790,2790,2790,0
20230609,132400,0,2790,2790,2790,2790,0
20230609,132300,0,2790,2790,2790,2790,0
20230609,132200,0,2790,2790,2790,2790,0
20230609,132100,0,2790,2790,2790,2790,0
20230609,132000,0,2790,2790,2790,2790,0
20230609,131900,0,2790,2790,2790,2790,0
20230609,131800,0,2790,2790,2790,2790,0
20230609,131700,0,2790,2790,2790,2790,0
20230609,131600,0,2790,2790,2790,2790,0
20230609,131500,0,2790,2790,2790,2790,0
20230609,131400,0,2790,2790,2790,2790,0
20230609,131300,0,2790,2790,2790,2790,0
20230609,131200,0,2790,2790,2790,2790,0
20230609,131100,0,2790,2790,2790,2790,0
20230609,131000,0,2790,2790,2790,2790,0
20230609,130900,0,2790,2790,2790,2790,0
20230609,130800,0,2790,2790,2790,2790,0
20230609,130700,0,2790,2790,2790,2790,0
20230609,130600,0,2790,2790,2790,2790,0
20230609,130500,0,2790,2790,2790,2790,0
20230609,130400,0,2790,2790,2790,2790,0
20230609,130300,0,2790,2790,2790,2790,0
20230609,130200,0,2790,2790,2790,2790,0
20230609,130100,0,2790,2790,2790,2790,0
20230609,130000,0,2790,2790,2790,2790,0
20230609,125900,0,2790,2790,2790,2790,0
20230609,125800,0,2790,2790,2790,2790,0
20230609,125700,0,2790,2790,2790,2790,0
20230609,125600,0,2790,2790,2790,2790,0
20230609,125500,0,2790,2790,2790,2790,0
20230609,125400,0,2790,2790,2790,2790,0
20230609,125300,0,2790,2790,2790,2790,0
20230609,125200,0,2790,2790,2790,2790,0
20230609,125100,0,2790,2790,2790,2790,0
20230609,125000,0,2790,2790,2790,2790,0
20230609,124900,0,2790,2790,2790,2790,0
20230609,124800,0,2790,2790,2790,2790,0
20230609,124700,0,2790,2790,2790,2790,0
20230609,124600,0,2790,2790,2790,2790,0
20230609,124500,0,2790,2790,2790,2790,0
20230609,124400,0,2790,2790,2790,2790,0
20230609,124300,0,2790,2790,2790,2790,0
20230609,124200,0,2790,2790,2790,2790,0
20230609,124100,0,2790,2790,2790,2790,0
20230609,124000,0,2790,2790,2790,2790,0
20230609,123900,0,2790,2790,2790,2790,0
20230609,123800,0,2790,2790,2790,2790,0
20230609,123700,0,2790,2790,2790,2790,0
20230609,123600,0,2790,2790,2790,2790,0
20230609,123500,0,2790,2790,2790,2790,0
20230609,123400,0,2790,2790,2790,2790,0
20230609,123300,0,2790,2790,2790,2790,0
20230609,123200,0,2790,2790,2790,2790,0
20230609,123100,0,2790,2790,2790,2790,0
20230609,123000,0,2790,2790,2790,2790,0
20230609,122900,0,2790,2790,2790,2790,0
20230609,122800,0,2790,2790,2790,2790,0
20230609,122700,0,2790,2790,2790,2790,0
20230609,122600,0,2790,2790,2790,2790,0
20230609,122500,0,2790,2790,2790,2790,0
20230609,122400,0,2790,2790,2790,2790,0
20230609,122300,0,2790,2790,2790,2790,0
20230609,122200,0,2790,2790,2790,2790,0
20230609,122100,0,2790,2790,2790,2790,0
20230609,122000,0,2790,2790,2790,2790,0
20230609,121900,0,2790,2790,2790,2790,0
20230609,121800,0,2790,2790,2790,2790,0
20230609,121700,0,2790,2790,2790,2790,0
20230609,121600,0,2790,2790,2790,2790,0
20230609,121500,0,2790,2790,2790,2790,0
20230609,121400,0,2790,2790,2790,2790,0
20230609,121300,0,2790,2790,2790,2790,0
20230609,121200,0,2790,2790,2790,2790,0
20230609,121100,0,2790,2790,2790,2790,0
20230609,121000,0,2790,2790,2790,2790,0
20230609,120900,0,2790,2790,2790,2790,0
20230609,120800,0,2790,2790,2790,2790,0
20230609,120700,0,2790,2790,2790,2790,0
20230609,120600,0,2790,2790,2790,2790,0
20230609,120500,0,2790,2790,2790,2790,0
20230609,120400,0,2790,2790,2790,2790,0
20230609,120300,0,2790,2790,2790,2790,0
20230609,120200,0,2790,2790,2790,2790,0
20230609,120100,0,2790,2790,2790,2790,0
20230609,120000,0,2790,2790,2790,2790,0
20230609,115900,0,2790,2790,2790,2790,0
20230609,115800,0,2790,2790,2790,2790,0
20230609,115700,0,2790,2790,2790,2790,0
20230609,115600,0,2790,2790,2790,2790,0
20230609,115500,0,2790,2790,2790,2790,0
20230609,115400,0,2790,2790,2790,2790,0
20230609,115300,0,2790,2790,2790,2790,0
20230609,115200,0,2790,2790,2790,2790,0
20230609,115100,0,2790,2790,2790,2790,0
20230609,115000,0,2790,2790,2790,2790,0
20230609,114900,0,2790,2790,2790,2790,0
20230609,114800,0,2790,2790,2790,2790,0
20230609,114700,0,2790,2790,2790,2790,0
20230609,114600,0,2790,2790,2790,2790,0
20230609,114500,0,2790,2790,2790,2790,0
20230609,114400,0,2790,2790,2790,2790,0
20230609,114300,0,2790,2790,2790,2790,0
20230609,114200,0,2790,2790,2790,2790,0
20230609,114100,0,2790,2790,2790,2790,0
20230609,114000,0,2790,2790,2790,2790,0
20230609,113900,0,2790,2790,2790,2790,0
20230609,113800,0,2790,2790,2790,2790,0
20230609,113700,0,2790,2790,2790,2790,0
20230609,113600,0,2790,2790,2790,2790,0
20230609,113500,0,2790,2790,2790,2790,0
20230609,113400,0,2790,2790,2790,2790,0
20230609,113300,0,2790,2790,2790,2790,0
20230609,113200,0,2790,2790,2790,2790,0
20230609,113100,0,2790,2790,2790,2790,0
20230609,113000,0,2790,2790,2790,2790,0
20230609,112900,0,2790,2790,2790,2790,0
20230609,112800,0,2790,2790,2790,2790,0
20230609,112700,0,2790,2790,2790,2790,0
20230609,112600,0,2790,2790,2790,2790,0
20230609,112500,0,2790,2790,2790,2790,0
20230609,112400,0,2790,2790,2790,2790,0
20230609,112300,0,2790,2790,2790,2790,0
20230609,112200,0,2790,2790,2790,2790,0
20230609,112100,0,2790,2790,2790,2790,0
20230609,112000,0,2790,2790,2790,2790,0
20230609,111900,0,2790,2790,2790,2790,0
20230609,111800,0,2790,2790,2790,2790,0
20230609,111700,0,2790,2790,2790,2790,0
20230609,111600,0,2790,2790,2790,2790,0
20230609,111500,0,2790,2790,2790,2790,0
20230609,111400,0,2790,2790,2790,2790,0
20230609,111300,0,2790,2790,2790,2790,0
20230609,111200,0,2790,2790,2790,2790,0
20230609,111100,0,2790,2790,2790,2790,0
20230609,111000,0,2790,2790,2790,2790,0
20230609,110900,0,2790,2790,2790,2790,0
20230609,110800,0,2790,2790,2790,2790,0
20230609,110700,0,2790,2790,2790,2790,0
20230609,110600,0,2790,2790,2790,2790,0
20230609,110500,0,2790,2790,2790,2790,0
20230609,110400,0,2790,2790,2790,2790,0
20230609,110300,0,2790,2790,2790,2790,0
20230609,110200,0,2790,2790,2790,2790,0
20230609,110100,0,2790,2790,2790,2790,0
20230609,110000,0,2790,2790,2790,2790,0
20230609,105900,0,2790,2790,2790,2790,0
20230609,105800,0,2790,2790,2790,2790,0
20230609,105700,0,2790,2790,2790,2790,0
20230609,105600,0,2790,2790,2790,2790,0
20230609,105500,0,2790,2790,2790,2790,0
20230609,105400,0,2790,2790,2790,2790,0
20230609,105300,0,2790,2790,2790,2790,0
20230609,105200,0,2790,2790,2790,2790,0
20230609,105100,0,2790,2790,2790,2790,0
20230609,105000,0,2790,2790,2790,2790,0
20230609,104900,0,2790,2790,2790,2790,0
20230609,104800,0,2790,2790,2790,2790,0
20230609,104700,0,2790,2790,2790,2790,0
20230609,104600,0,2790,2790,2790,2790,0
20230609,104500,0,2790,2790,2790,2790,0
20230609,104400,0,2790,2790,2790,2790,0
20230609,104300,0,2790,2790,2790,2790,0
20230609,104200,0,2790,2790,2790,2790,0
20230609,104100,0,2790,2790,2790,2790,0
20230609,104000,0,2790,2790,2790,2790,0
20230609,103900,0,2790,2790,2790,2790,0
20230609,103800,0,2790,2790,2790,2790,0
20230609,103700,0,2790,2790,2790,2790,0
20230609,103600,0,2790,2790,2790,2790,0
20230609,103500,0,2790,2790,2790,2790,0
20230609,103400,0,2790,2790,2790,2790,0
20230609,103300,0,2790,2790,2790,2790,0
20230609,103200,0,2790,2790,2790,2790,0
20230609,103100,0,2790,2790,2790,2790,0
20230609,103000,0,2790,2790,2790,2790,0
20230609,102900,0,2790,2790,2790,2790,0
20230609,102800,0,2790,2790,2790,2790,0
20230609,102700,0,2790,2790,2790,2790,0
20230609,102600,0,2790,2790,2790,2790,0
20230609,102500,0,2790,2790,2790,2790,0
20230609,102400,0,2790,2790,2790,2790,0
20230609,102300,0,2790,2790,2790,2790,0
20230609,102200,0,2790,2790,2790,2790,0
20230609,102100,0,2790,2790,2790,2790,0
20230609,102000,0,2790,2790,2790,2790,0
20230609,101900,0,2790,2790,2790,2790,0
20230609,101800,0,2790,2790,2790,2790,0
20230609,101700,0,2790,2790,2790,2790,0
20230609,101600,0,2790,2790,2790,2790,0
20230609,101500,0,2790,2790,2790,2790,0
20230609,101400,0,2790,2790,2790,2790,0
20230609,101300,0,2790,2790,2790,2790,0
20230609,101200,0,2790,2790,2790,2790,0
20230609,101100,0,2790,2790,2790,2790,0
20230609,101000,0,2790,2790,2790,2790,0
20230609,100900,0,2790,2790,2790,2790,0
20230609,100800,0,2790,2790,2790,2790,0
20230609,100700,0,2790,2790,2790,2790,0
20230609,100600,0,2790,2790,2790,2790,0
20230609,100500,0,2790,2790,2790,2790,0
20230609,100400,0,2790,2790,2790,2790,0
20230609,100300,0,2790,2790,2790,2790,0
20230609,100200,0,2790,2790,2790,2790,0
20230609,100100,0,2790,2790,2790,2790,0
20230609,100000,0,2790,2790,2790,2790,0
20230609,095900,0,2790,2790,2790,2790,0
20230609,095800,0,2790,2790,2790,2790,0
20230609,095700,0,2790,2790,2790,2790,0
20230609,095600,0,2790,2790,2790,2790,0
20230609,095500,0,2790,2790,2790,2790,0
20230609,095400,0,2790,2790,2790,2790,0
20230609,095300,0,2790,2790,2790,2790,0
20230609,095200,0,2790,2790,2790,2790,0
20230609,095100,0,2790,2790,2790,2790,0
20230609,095000,0,2790,2790,2790,2790,0
20230609,094900,0,2790,2790,2790,2790,0
20230609,094800,0,2790,2790,2790,2790,0
20230609,094700,0,2790,2790,2790,2790,0
20230609,094600,0,2790,2790,2790,2790,0
20230609,094500,0,2790,2790,2790,2790,0
20230609,094400,0,2790,2790,2790,2790,0
20230609,094300,0,2790,2790,2790,2790,0
20230609,094200,0,2790,2790,2790,2790,0
20230609,094100,0,2790,2790,2790,2790,0
20230609,094000,0,2790,2790,2790,2790,0
20230609,093900,0,2790,2790,2790,2790,0
20230609,093800,0,2790,2790,2790,2790,0
20230609,093700,0,2790,2790,2790,2790,0
20230609,093600,0,2790,2790,2790,2790,0
20230609,093500,0,2790,2790,2790,2790,0
20230609,093400,0,2790,2790,2790,2790,0
20230609,093300,0,2790,2790,2790,2790,0
20230609,093200,0,2790,2790,2790,2790,0
20230609,093100,0,2790,2790,2790,2790,0
20230609,093000,0,2790,2790,2790,2790,0
20230609,092900,0,2790,2790,2790,2790,0
20230609,092800,0,2790,2790,2790,2790,0
20230609,092700,0,2790,2790,2790,2790,0
20230609,092600,0,2790,2790,2790,2790,0
20230609,092500,0,2790,2790,2790,2790,0
20230609,092400,0,2790,2790,2790,2790,0
20230609,092300,0,2790,2790,2790,2790,0
20230609,092200,0,2790,2790,2790,2790,0
20230609,092100,0,2790,2790,2790,2790,0
20230609,092000,0,2790,2790,2790,2790,0
20230609,091900,0,2790,2790,2790,2790,0
20230609,091800,0,2790,2790,2790,2790,0
20230609,091700,0,2790,2790,2790,2790,0
20230609,091600,0,2790,2790,2790,2790,0
20230609,091500,0,2790,2790,2790,2790,0
20230609,091400,0,2790,2790,2790,2790,0
20230609,091300,0,2790,2790,2790,2790,0
20230609,091200,0,2790,2790,2790,2790,0
20230609,091100,0,2790,2790,2790,2790,0
20230609,091000,0,2790,2790,2790,2790,0
20230609,090900,0,2790,2790,2790,2790,0
20230609,090800,0,2790,2790,2790,2790,0
20230609,090700,0,2790,2790,2790,2790,0
20230609,090600,0,2790,2790,2790,2790,0
20230609,090500,0,2790,2790,2790,2790,0
20230609,090400,0,2790,2790,2790,2790,0
20230609,090300,0,2790,2790,2790,2790,0
20230609,090200,0,2790,2790,2790,2790,0
20230609,090100,0,2790,2790,2790,2790,0
20230609,090000,0,2790,2790,2790,2790,0