KissMeData/200230/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203000,1936000999,1184,1184,1184,1184,18302
20230602,202900,1936000999,1184,1184,1184,1184,0
20230602,202800,1936000999,1184,1184,1184,1184,0
20230602,202700,1936000999,1184,1184,1184,1184,0
20230602,202600,1936000999,1184,1184,1184,1184,0
20230602,202500,1936000999,1184,1184,1184,1184,0
20230602,202400,1936000999,1184,1184,1184,1184,0
20230602,202300,1936000999,1184,1184,1184,1184,0
20230602,202200,1936000999,1184,1184,1184,1184,0
20230602,202100,1936000999,1184,1184,1184,1184,0
20230602,202000,1936000999,1184,1184,1184,1184,0
20230602,201900,1936000999,1184,1184,1184,1184,0
20230602,201800,1936000999,1184,1184,1184,1184,0
20230602,201700,1936000999,1184,1184,1184,1184,0
20230602,201600,1936000999,1184,1184,1184,1184,0
20230602,201500,1936000999,1184,1184,1184,1184,0
20230602,201400,1936000999,1184,1184,1184,1184,0
20230602,201300,1936000999,1184,1184,1184,1184,0
20230602,201200,1936000999,1184,1184,1184,1184,0
20230602,201100,1936000999,1184,1184,1184,1184,0
20230602,201000,1936000999,1184,1184,1184,1184,0
20230602,200900,1936000999,1184,1184,1184,1184,0
20230602,200800,1936000999,1184,1184,1184,1184,0
20230602,200700,1936000999,1184,1184,1184,1184,0
20230602,200600,1936000999,1184,1184,1184,1184,0
20230602,200500,1936000999,1184,1184,1184,1184,0
20230602,200400,1936000999,1184,1184,1184,1184,0
20230602,200300,1936000999,1184,1184,1184,1184,0
20230602,200200,1936000999,1184,1184,1184,1184,0
20230602,200100,1936000999,1184,1184,1184,1184,0
20230602,200000,1936000999,1184,1184,1184,1184,18302
20230602,195900,1936000999,1184,1184,1184,1184,0
20230602,195800,1936000999,1184,1184,1184,1184,0
20230602,195700,1936000999,1184,1184,1184,1184,0
20230602,195600,1936000999,1184,1184,1184,1184,0
20230602,195500,1936000999,1184,1184,1184,1184,0
20230602,195400,1936000999,1184,1184,1184,1184,0
20230602,195300,1936000999,1184,1184,1184,1184,0
20230602,195200,1936000999,1184,1184,1184,1184,0
20230602,195100,1936000999,1184,1184,1184,1184,0
20230602,195000,1936000999,1184,1184,1184,1184,0
20230602,194900,1936000999,1184,1184,1184,1184,0
20230602,194800,1936000999,1184,1184,1184,1184,0
20230602,194700,1936000999,1184,1184,1184,1184,0
20230602,194600,1936000999,1184,1184,1184,1184,0
20230602,194500,1936000999,1184,1184,1184,1184,0
20230602,194400,1936000999,1184,1184,1184,1184,0
20230602,194300,1936000999,1184,1184,1184,1184,0
20230602,194200,1936000999,1184,1184,1184,1184,0
20230602,194100,1936000999,1184,1184,1184,1184,0
20230602,194000,1936000999,1184,1184,1184,1184,0
20230602,193900,1936000999,1184,1184,1184,1184,0
20230602,193800,1936000999,1184,1184,1184,1184,0
20230602,193700,1936000999,1184,1184,1184,1184,0
20230602,193600,1936000999,1184,1184,1184,1184,0
20230602,193500,1936000999,1184,1184,1184,1184,0
20230602,193400,1936000999,1184,1184,1184,1184,0
20230602,193300,1936000999,1184,1184,1184,1184,0
20230602,193200,1936000999,1184,1184,1184,1184,0
20230602,193100,1936000999,1184,1184,1184,1184,0
20230602,193000,1936000999,1184,1184,1184,1184,18302
20230602,192900,1936000999,1184,1184,1184,1184,0
20230602,192800,1936000999,1184,1184,1184,1184,0
20230602,192700,1936000999,1184,1184,1184,1184,0
20230602,192600,1936000999,1184,1184,1184,1184,0
20230602,192500,1936000999,1184,1184,1184,1184,0
20230602,192400,1936000999,1184,1184,1184,1184,0
20230602,192300,1936000999,1184,1184,1184,1184,0
20230602,192200,1936000999,1184,1184,1184,1184,0
20230602,192100,1936000999,1184,1184,1184,1184,0
20230602,192000,1936000999,1184,1184,1184,1184,0
20230602,191900,1936000999,1184,1184,1184,1184,0
20230602,191800,1936000999,1184,1184,1184,1184,0
20230602,191700,1936000999,1184,1184,1184,1184,0
20230602,191600,1936000999,1184,1184,1184,1184,0
20230602,191500,1936000999,1184,1184,1184,1184,0
20230602,191400,1936000999,1184,1184,1184,1184,0
20230602,191300,1936000999,1184,1184,1184,1184,0
20230602,191200,1936000999,1184,1184,1184,1184,0
20230602,191100,1936000999,1184,1184,1184,1184,0
20230602,191000,1936000999,1184,1184,1184,1184,0
20230602,190900,1936000999,1184,1184,1184,1184,0
20230602,190800,1936000999,1184,1184,1184,1184,0
20230602,190700,1936000999,1184,1184,1184,1184,0
20230602,190600,1936000999,1184,1184,1184,1184,0
20230602,190500,1936000999,1184,1184,1184,1184,0
20230602,190400,1936000999,1184,1184,1184,1184,0
20230602,190300,1936000999,1184,1184,1184,1184,0
20230602,190200,1936000999,1184,1184,1184,1184,0
20230602,190100,1936000999,1184,1184,1184,1184,0
20230602,190000,1936000999,1184,1184,1184,1184,18302
20230602,185900,1936000999,1184,1184,1184,1184,0
20230602,185800,1936000999,1184,1184,1184,1184,0
20230602,185700,1936000999,1184,1184,1184,1184,0
20230602,185600,1936000999,1184,1184,1184,1184,0
20230602,185500,1936000999,1184,1184,1184,1184,0
20230602,185400,1936000999,1184,1184,1184,1184,0
20230602,185300,1936000999,1184,1184,1184,1184,0
20230602,185200,1936000999,1184,1184,1184,1184,0
20230602,185100,1936000999,1184,1184,1184,1184,0
20230602,185000,1936000999,1184,1184,1184,1184,0
20230602,184900,1936000999,1184,1184,1184,1184,0
20230602,184800,1936000999,1184,1184,1184,1184,0
20230602,184700,1936000999,1184,1184,1184,1184,0
20230602,184600,1936000999,1184,1184,1184,1184,0
20230602,184500,1936000999,1184,1184,1184,1184,0
20230602,184400,1936000999,1184,1184,1184,1184,0
20230602,184300,1936000999,1184,1184,1184,1184,0
20230602,184200,1936000999,1184,1184,1184,1184,0
20230602,184100,1936000999,1184,1184,1184,1184,0
20230602,184000,1936000999,1184,1184,1184,1184,0
20230602,183900,1936000999,1184,1184,1184,1184,0
20230602,183800,1936000999,1184,1184,1184,1184,0
20230602,183700,1936000999,1184,1184,1184,1184,0
20230602,183600,1936000999,1184,1184,1184,1184,0
20230602,183500,1936000999,1184,1184,1184,1184,0
20230602,183400,1936000999,1184,1184,1184,1184,0
20230602,183300,1936000999,1184,1184,1184,1184,0
20230602,183200,1936000999,1184,1184,1184,1184,0
20230602,183100,1936000999,1184,1184,1184,1184,0
20230602,183000,1936000999,1184,1184,1184,1184,18302
20230602,182900,1936000999,1184,1184,1184,1184,0
20230602,182800,1936000999,1184,1184,1184,1184,0
20230602,182700,1936000999,1184,1184,1184,1184,0
20230602,182600,1936000999,1184,1184,1184,1184,0
20230602,182500,1936000999,1184,1184,1184,1184,0
20230602,182400,1936000999,1184,1184,1184,1184,0
20230602,182300,1936000999,1184,1184,1184,1184,0
20230602,182200,1936000999,1184,1184,1184,1184,0
20230602,182100,1936000999,1184,1184,1184,1184,0
20230602,182000,1936000999,1184,1184,1184,1184,0
20230602,181900,1936000999,1184,1184,1184,1184,0
20230602,181800,1936000999,1184,1184,1184,1184,0
20230602,181700,1936000999,1184,1184,1184,1184,0
20230602,181600,1936000999,1184,1184,1184,1184,0
20230602,181500,1936000999,1184,1184,1184,1184,0
20230602,181400,1936000999,1184,1184,1184,1184,0
20230602,181300,1936000999,1184,1184,1184,1184,0
20230602,181200,1936000999,1184,1184,1184,1184,0
20230602,181100,1936000999,1184,1184,1184,1184,0
20230602,181000,1936000999,1184,1184,1184,1184,0
20230602,180900,1936000999,1184,1184,1184,1184,0
20230602,180800,1936000999,1184,1184,1184,1184,0
20230602,180700,1936000999,1184,1184,1184,1184,0
20230602,180600,1936000999,1184,1184,1184,1184,0
20230602,180500,1936000999,1184,1184,1184,1184,0
20230602,180400,1936000999,1184,1184,1184,1184,0
20230602,180300,1936000999,1184,1184,1184,1184,0
20230602,180200,1936000999,1184,1184,1184,1184,0
20230602,180100,1936000999,1184,1184,1184,1184,0
20230602,180000,1936000999,1184,1184,1184,1184,18302
20230602,175900,1936000999,1184,1184,1184,1184,0
20230602,175800,1936000999,1184,1184,1184,1184,0
20230602,175700,1936000999,1184,1184,1184,1184,0
20230602,175600,1936000999,1184,1184,1184,1184,0
20230602,175500,1936000999,1184,1184,1184,1184,0
20230602,175400,1936000999,1184,1184,1184,1184,0
20230602,175300,1936000999,1184,1184,1184,1184,0
20230602,175200,1936000999,1184,1184,1184,1184,0
20230602,175100,1936000999,1184,1184,1184,1184,0
20230602,175000,1936000999,1184,1184,1184,1184,0
20230602,174900,1936000999,1184,1184,1184,1184,0
20230602,174800,1936000999,1184,1184,1184,1184,0
20230602,174700,1936000999,1184,1184,1184,1184,0
20230602,174600,1936000999,1184,1184,1184,1184,0
20230602,174500,1936000999,1184,1184,1184,1184,0
20230602,174400,1936000999,1184,1184,1184,1184,0
20230602,174300,1936000999,1184,1184,1184,1184,0
20230602,174200,1936000999,1184,1184,1184,1184,0
20230602,174100,1936000999,1184,1184,1184,1184,0
20230602,174000,1936000999,1184,1184,1184,1184,0
20230602,173900,1936000999,1184,1184,1184,1184,0
20230602,173800,1936000999,1184,1184,1184,1184,0
20230602,173700,1936000999,1184,1184,1184,1184,0
20230602,173600,1936000999,1184,1184,1184,1184,0
20230602,173500,1936000999,1184,1184,1184,1184,0
20230602,173400,1936000999,1184,1184,1184,1184,0
20230602,173300,1936000999,1184,1184,1184,1184,0
20230602,173200,1936000999,1184,1184,1184,1184,0
20230602,173100,1936000999,1184,1184,1184,1184,0
20230602,173000,1936000999,1184,1184,1184,1184,18302
20230602,172900,1936000999,1184,1184,1184,1184,0
20230602,172800,1936000999,1184,1184,1184,1184,0
20230602,172700,1936000999,1184,1184,1184,1184,0
20230602,172600,1936000999,1184,1184,1184,1184,0
20230602,172500,1936000999,1184,1184,1184,1184,0
20230602,172400,1936000999,1184,1184,1184,1184,0
20230602,172300,1936000999,1184,1184,1184,1184,0
20230602,172200,1936000999,1184,1184,1184,1184,0
20230602,172100,1936000999,1184,1184,1184,1184,0
20230602,172000,1936000999,1184,1184,1184,1184,0
20230602,171900,1936000999,1184,1184,1184,1184,0
20230602,171800,1936000999,1184,1184,1184,1184,0
20230602,171700,1936000999,1184,1184,1184,1184,0
20230602,171600,1936000999,1184,1184,1184,1184,0
20230602,171500,1936000999,1184,1184,1184,1184,0
20230602,171400,1936000999,1184,1184,1184,1184,0
20230602,171300,1936000999,1184,1184,1184,1184,0
20230602,171200,1936000999,1184,1184,1184,1184,0
20230602,171100,1936000999,1184,1184,1184,1184,0
20230602,171000,1936000999,1184,1184,1184,1184,0
20230602,170900,1936000999,1184,1184,1184,1184,0
20230602,170800,1936000999,1184,1184,1184,1184,0
20230602,170700,1936000999,1184,1184,1184,1184,0
20230602,170600,1936000999,1184,1184,1184,1184,0
20230602,170500,1936000999,1184,1184,1184,1184,0
20230602,170400,1936000999,1184,1184,1184,1184,0
20230602,170300,1936000999,1184,1184,1184,1184,0
20230602,170200,1936000999,1184,1184,1184,1184,0
20230602,170100,1936000999,1184,1184,1184,1184,0
20230602,170000,1936000999,1184,1184,1184,1184,18302
20230602,165900,1936000999,1184,1184,1184,1184,0
20230602,165800,1936000999,1184,1184,1184,1184,0
20230602,165700,1936000999,1184,1184,1184,1184,0
20230602,165600,1936000999,1184,1184,1184,1184,0
20230602,165500,1936000999,1184,1184,1184,1184,0
20230602,165400,1936000999,1184,1184,1184,1184,0
20230602,165300,1936000999,1184,1184,1184,1184,0
20230602,165200,1936000999,1184,1184,1184,1184,0
20230602,165100,1936000999,1184,1184,1184,1184,0
20230602,165000,1936000999,1184,1184,1184,1184,0
20230602,164900,1936000999,1184,1184,1184,1184,0
20230602,164800,1936000999,1184,1184,1184,1184,0
20230602,164700,1936000999,1184,1184,1184,1184,0
20230602,164600,1936000999,1184,1184,1184,1184,0
20230602,164500,1936000999,1184,1184,1184,1184,0
20230602,164400,1936000999,1184,1184,1184,1184,0
20230602,164300,1936000999,1184,1184,1184,1184,0
20230602,164200,1936000999,1184,1184,1184,1184,0
20230602,164100,1936000999,1184,1184,1184,1184,0
20230602,164000,1936000999,1184,1184,1184,1184,0
20230602,163900,1936000999,1184,1184,1184,1184,0
20230602,163800,1936000999,1184,1184,1184,1184,0
20230602,163700,1936000999,1184,1184,1184,1184,0
20230602,163600,1936000999,1184,1184,1184,1184,0
20230602,163500,1936000999,1184,1184,1184,1184,0
20230602,163400,1936000999,1184,1184,1184,1184,0
20230602,163300,1936000999,1184,1184,1184,1184,0
20230602,163200,1936000999,1184,1184,1184,1184,0
20230602,163100,1936000999,1184,1184,1184,1184,0
20230602,163000,1936000999,1184,1184,1184,1184,18302
20230602,162900,1936000999,1184,1184,1184,1184,0
20230602,162800,1936000999,1184,1184,1184,1184,0
20230602,162700,1936000999,1184,1184,1184,1184,0
20230602,162600,1936000999,1184,1184,1184,1184,0
20230602,162500,1936000999,1184,1184,1184,1184,0
20230602,162400,1936000999,1184,1184,1184,1184,0
20230602,162300,1936000999,1184,1184,1184,1184,0
20230602,162200,1936000999,1184,1184,1184,1184,0
20230602,162100,1936000999,1184,1184,1184,1184,0
20230602,162000,1936000999,1184,1184,1184,1184,0
20230602,161900,1936000999,1184,1184,1184,1184,0
20230602,161800,1936000999,1184,1184,1184,1184,0
20230602,161700,1936000999,1184,1184,1184,1184,0
20230602,161600,1936000999,1184,1184,1184,1184,0
20230602,161500,1936000999,1184,1184,1184,1184,0
20230602,161400,1936000999,1184,1184,1184,1184,0
20230602,161300,1936000999,1184,1184,1184,1184,0
20230602,161200,1936000999,1184,1184,1184,1184,0
20230602,161100,1936000999,1184,1184,1184,1184,0
20230602,161000,1936000999,1184,1184,1184,1184,0
20230602,160900,1936000999,1184,1184,1184,1184,0
20230602,160800,1936000999,1184,1184,1184,1184,0
20230602,160700,1936000999,1184,1184,1184,1184,0
20230602,160600,1936000999,1184,1184,1184,1184,0
20230602,160500,1936000999,1184,1184,1184,1184,0
20230602,160400,1936000999,1184,1184,1184,1184,0
20230602,160300,1936000999,1184,1184,1184,1184,0
20230602,160200,1936000999,1184,1184,1184,1184,0
20230602,160100,1936000999,1184,1184,1184,1184,0
20230602,160000,1936000999,1184,1184,1184,1184,18302
20230602,155900,1936000999,1184,1184,1184,1184,0
20230602,155800,1936000999,1184,1184,1184,1184,0
20230602,155700,1936000999,1184,1184,1184,1184,0
20230602,155600,1936000999,1184,1184,1184,1184,0
20230602,155500,1936000999,1184,1184,1184,1184,0
20230602,155400,1936000999,1184,1184,1184,1184,0
20230602,155300,1936000999,1184,1184,1184,1184,0
20230602,155200,1936000999,1184,1184,1184,1184,0
20230602,155100,1936000999,1184,1184,1184,1184,0
20230602,155000,1936000999,1184,1184,1184,1184,0
20230602,154900,1936000999,1184,1184,1184,1184,0
20230602,154800,1936000999,1184,1184,1184,1184,0
20230602,154700,1936000999,1184,1184,1184,1184,0
20230602,154600,1936000999,1184,1184,1184,1184,0
20230602,154500,1936000999,1184,1184,1184,1184,0
20230602,154400,1936000999,1184,1184,1184,1184,0
20230602,154300,1936000999,1184,1184,1184,1184,0
20230602,154200,1936000999,1184,1184,1184,1184,0
20230602,154100,1936000999,1184,1184,1184,1184,0
20230602,154000,1936000999,1184,1184,1184,1184,0
20230602,153900,1936000999,1184,1184,1184,1184,0
20230602,153800,1936000999,1184,1184,1184,1184,0
20230602,153700,1936000999,1184,1184,1184,1184,0
20230602,153600,1936000999,1184,1184,1184,1184,0
20230602,153500,1936000999,1184,1184,1184,1184,0
20230602,153400,1936000999,1184,1184,1184,1184,0
20230602,153300,1936000999,1184,1184,1184,1184,0
20230602,153200,1936000999,1184,1184,1184,1184,0
20230602,153100,1936000999,1184,1184,1184,1184,0
20230602,153000,1936000999,1184,1184,1184,1184,36604
20230602,152900,1914331431,1184,1184,1184,1184,0
20230602,152800,1914331431,1184,1184,1184,1184,0
20230602,152700,1914331431,1184,1184,1184,1184,0
20230602,152600,1914331431,1184,1184,1184,1184,0
20230602,152500,1914331431,1184,1184,1184,1184,0
20230602,152400,1914331431,1184,1184,1184,1184,0
20230602,152300,1914331431,1184,1184,1184,1184,0
20230602,152200,1914331431,1184,1184,1184,1184,0
20230602,152100,1914331431,1184,1184,1184,1184,0
20230602,152000,1914331431,1184,1184,1184,1184,0
20230602,151900,1914331431,1184,1186,1186,1184,1242
20230602,151800,1912859246,1187,1187,1188,1186,220
20230602,151700,1912597986,1189,1187,1189,1187,988
20230602,151600,1911423665,1187,1187,1187,1187,31
20230602,151500,1911386868,1188,1186,1188,1186,701
20230602,151400,1910555480,1186,1187,1187,1186,850
20230602,151300,1909547211,1187,1188,1188,1187,71
20230602,151200,1909462911,1188,1188,1189,1187,1651
20230602,151100,1907500108,1188,1186,1188,1186,245
20230602,151000,1907209528,1186,1189,1190,1186,163
20230602,150900,1907015839,1189,1186,1189,1186,201
20230602,150800,1906777450,1186,1186,1186,1186,0
20230602,150700,1906777450,1186,1186,1186,1186,48
20230602,150600,1906720522,1189,1186,1189,1186,3458
20230602,150500,1902609171,1189,1187,1189,1186,1150
20230602,150400,1901244149,1187,1187,1187,1187,288
20230602,150300,1900902293,1187,1187,1187,1187,3
20230602,150200,1900898732,1189,1189,1189,1189,1
20230602,150100,1900897543,1188,1189,1190,1188,101
20230602,150000,1900777470,1191,1186,1191,1186,424
20230602,145900,1900274356,1185,1185,1185,1185,0
20230602,145800,1900274356,1185,1184,1185,1184,6282
20230602,145700,1892836440,1184,1184,1184,1184,640
20230602,145600,1892078680,1185,1185,1185,1185,2396
20230602,145500,1889239420,1185,1185,1185,1185,0
20230602,145400,1889239420,1185,1186,1186,1185,140
20230602,145300,1889073420,1186,1186,1186,1186,526
20230602,145200,1888449584,1186,1187,1187,1186,62
20230602,145100,1888376047,1191,1191,1191,1191,594
20230602,145000,1887668593,1191,1191,1191,1191,0
20230602,144900,1887668593,1191,1191,1191,1191,183
20230602,144800,1887450640,1191,1191,1191,1191,137
20230602,144700,1887287473,1193,1192,1193,1192,1000
20230602,144600,1886094546,1193,1192,1193,1192,2000
20230602,144500,1883709105,1192,1192,1192,1192,2
20230602,144400,1883706721,1191,1191,1191,1191,0
20230602,144300,1883706721,1191,1190,1191,1190,10000
20230602,144200,1871796992,1191,1191,1191,1191,0
20230602,144100,1871796992,1191,1191,1191,1191,0
20230602,144000,1871796992,1191,1191,1191,1191,0
20230602,143900,1871796992,1191,1190,1191,1190,3700
20230602,143800,1867390465,1191,1189,1191,1189,3
20230602,143700,1867386895,1184,1181,1184,1181,2007
20230602,143600,1865016616,1181,1181,1181,1181,70
20230602,143500,1864933946,1181,1184,1184,1181,3030
20230602,143400,1861355426,1182,1183,1183,1180,12138
20230602,143300,1847011686,1182,1183,1183,1182,1036
20230602,143200,1845786831,1184,1185,1185,1184,337
20230602,143100,1845387779,1185,1188,1188,1185,14
20230602,143000,1845371186,1185,1185,1185,1185,43
20230602,142900,1845320231,1188,1188,1190,1188,267
20230602,142800,1845003033,1188,1188,1188,1188,912
20230602,142700,1843919577,1188,1188,1188,1188,150
20230602,142600,1843741377,1188,1188,1188,1188,1
20230602,142500,1843740189,1187,1188,1188,1187,2
20230602,142400,1843737814,1188,1188,1188,1188,0
20230602,142300,1843737814,1188,1188,1188,1188,0
20230602,142200,1843737814,1188,1188,1188,1188,0
20230602,142100,1843737814,1188,1188,1188,1188,2
20230602,142000,1843735438,1188,1188,1188,1188,2
20230602,141900,1843733062,1188,1188,1188,1188,0
20230602,141800,1843733062,1188,1187,1188,1187,600
20230602,141700,1843020295,1188,1187,1188,1187,500
20230602,141600,1842426470,1187,1187,1187,1187,1
20230602,141500,1842425283,1184,1183,1187,1183,12
20230602,141400,1842411073,1184,1184,1184,1184,1266
20230602,141300,1840912129,1182,1182,1182,1182,0
20230602,141200,1840912129,1182,1182,1182,1182,0
20230602,141100,1840912129,1182,1184,1184,1182,208
20230602,141000,1840666179,1183,1183,1183,1183,0
20230602,140900,1840666179,1183,1183,1183,1183,311
20230602,140800,1840298266,1183,1183,1183,1183,55
20230602,140700,1840233201,1184,1184,1184,1184,0
20230602,140600,1840233201,1184,1183,1184,1183,89
20230602,140500,1840127900,1183,1184,1184,1183,580
20230602,140400,1839441205,1184,1184,1184,1184,104
20230602,140300,1839318069,1184,1186,1186,1184,69
20230602,140200,1839236237,1184,1184,1184,1184,0
20230602,140100,1839236237,1184,1184,1184,1184,11
20230602,140000,1839223213,1184,1184,1184,1184,5
20230602,135900,1839217293,1184,1184,1186,1184,135
20230602,135800,1839057389,1184,1184,1184,1184,0
20230602,135700,1839057389,1184,1184,1184,1184,1
20230602,135600,1839056205,1184,1184,1184,1184,1
20230602,135500,1839055021,1185,1185,1185,1185,49
20230602,135400,1838996956,1185,1185,1185,1185,0
20230602,135300,1838996956,1185,1185,1185,1185,2
20230602,135200,1838994586,1185,1185,1185,1185,0
20230602,135100,1838994586,1185,1185,1185,1185,3
20230602,135000,1838991031,1185,1185,1185,1185,0
20230602,134900,1838991031,1185,1185,1185,1185,3
20230602,134800,1838987476,1185,1185,1185,1185,0
20230602,134700,1838987476,1185,1185,1185,1185,1
20230602,134600,1838986291,1185,1185,1185,1185,7
20230602,134500,1838977996,1186,1180,1186,1180,3
20230602,134400,1838974450,1180,1180,1180,1180,205
20230602,134300,1838732550,1180,1180,1180,1180,0
20230602,134200,1838732550,1180,1180,1180,1180,0
20230602,134100,1838732550,1180,1180,1180,1180,0
20230602,134000,1838732550,1180,1181,1181,1180,1034
20230602,133900,1837511430,1181,1181,1181,1181,1
20230602,133800,1837510249,1181,1181,1181,1181,0
20230602,133700,1837510249,1181,1181,1181,1181,1
20230602,133600,1837509068,1181,1184,1184,1181,6010
20230602,133500,1830407183,1184,1187,1187,1184,165
20230602,133400,1830211817,1187,1187,1187,1187,2
20230602,133300,1830209443,1188,1188,1188,1188,2
20230602,133200,1830207067,1187,1187,1187,1187,2
20230602,133100,1830204693,1191,1189,1191,1189,3002
20230602,133000,1826630757,1189,1189,1189,1189,0
20230602,132900,1826630757,1189,1189,1189,1189,0
20230602,132800,1826630757,1189,1189,1189,1189,1
20230602,132700,1826629568,1190,1190,1190,1190,0
20230602,132600,1826629568,1190,1185,1190,1185,1001
20230602,132500,1825440933,1185,1185,1185,1185,180
20230602,132400,1825227633,1185,1185,1185,1185,0
20230602,132300,1825227633,1185,1185,1185,1185,26
20230602,132200,1825196823,1185,1185,1185,1185,2
20230602,132100,1825194453,1184,1184,1184,1184,2
20230602,132000,1825192085,1179,1183,1183,1179,8312
20230602,131900,1815388505,1185,1185,1185,1185,0
20230602,131800,1815388505,1185,1185,1185,1185,9
20230602,131700,1815377840,1183,1183,1183,1182,49
20230602,131600,1815319916,1183,1183,1183,1183,147
20230602,131500,1815146015,1183,1184,1184,1183,1069
20230602,131400,1813880918,1184,1185,1185,1184,1049
20230602,131300,1812637886,1185,1185,1185,1185,0
20230602,131200,1812637886,1185,1185,1185,1185,17
20230602,131100,1812617741,1185,1185,1185,1185,314
20230602,131000,1812245651,1185,1186,1190,1185,1349
20230602,130900,1810645670,1186,1186,1186,1186,0
20230602,130800,1810645670,1186,1186,1186,1186,100
20230602,130700,1810527070,1186,1186,1186,1186,0
20230602,130600,1810527070,1186,1186,1186,1185,845
20230602,130500,1809524931,1185,1186,1186,1185,45
20230602,130400,1809471603,1186,1187,1187,1185,817
20230602,130300,1808502280,1187,1187,1188,1187,390
20230602,130200,1808039314,1187,1188,1188,1187,167
20230602,130100,1807841040,1188,1191,1192,1188,945
20230602,130000,1806716161,1191,1191,1191,1191,20
20230602,125900,1806692341,1191,1192,1192,1191,373
20230602,125800,1806247761,1191,1191,1191,1191,37
20230602,125700,1806203694,1191,1191,1191,1191,608
20230602,125600,1805479566,1190,1191,1191,1190,259
20230602,125500,1805171106,1191,1191,1191,1191,0
20230602,125400,1805171106,1191,1191,1191,1191,1
20230602,125300,1805169915,1191,1188,1191,1188,7
20230602,125200,1805161581,1190,1190,1190,1190,11
20230602,125100,1805148491,1191,1191,1191,1191,0
20230602,125000,1805148491,1191,1191,1191,1190,308
20230602,124900,1804781819,1190,1188,1191,1188,673
20230602,124800,1803981713,1187,1185,1187,1185,231
20230602,124700,1803707796,1185,1184,1185,1184,876
20230602,124600,1802669775,1183,1183,1183,1183,1064
20230602,124500,1801411063,1183,1183,1183,1183,85
20230602,124400,1801310508,1183,1183,1183,1183,10
20230602,124300,1801298678,1183,1183,1183,1183,1
20230602,124200,1801297495,1185,1178,1185,1178,2
20230602,124100,1801295132,1177,1187,1187,1177,2554
20230602,124000,1798278423,1188,1177,1188,1177,1262
20230602,123900,1796793038,1177,1180,1180,1177,1267
20230602,123800,1795301022,1180,1182,1182,1177,10265
20230602,123700,1783180120,1183,1183,1184,1183,1705
20230602,123600,1781162873,1183,1190,1190,1183,16446
20230602,123500,1761636674,1190,1191,1192,1190,6804
20230602,123400,1753538633,1191,1191,1191,1191,2654
20230602,123300,1750377719,1191,1193,1193,1191,1247
20230602,123200,1748891172,1193,1193,1193,1193,953
20230602,123100,1747754243,1193,1194,1194,1193,1984
20230602,123000,1745387269,1194,1193,1194,1193,600
20230602,122900,1744671336,1193,1197,1197,1193,4211
20230602,122800,1739637667,1199,1197,1199,1197,76
20230602,122700,1739546693,1199,1199,1199,1199,1
20230602,122600,1739545494,1198,1199,1199,1198,929
20230602,122500,1738432173,1199,1199,1199,1199,121
20230602,122400,1738287094,1199,1199,1199,1199,500
20230602,122300,1737687594,1199,1199,1199,1199,0
20230602,122200,1737687594,1199,1199,1199,1199,0
20230602,122100,1737687594,1199,1197,1199,1197,3
20230602,122000,1737684001,1197,1197,1197,1197,65
20230602,121900,1737606196,1197,1197,1197,1197,0
20230602,121800,1737606196,1197,1196,1197,1196,99
20230602,121700,1737487743,1196,1196,1196,1196,0
20230602,121600,1737487743,1196,1196,1196,1196,33
20230602,121500,1737448275,1197,1197,1197,1197,0
20230602,121400,1737448275,1197,1197,1197,1197,5
20230602,121300,1737442290,1197,1196,1197,1196,21
20230602,121200,1737417173,1196,1196,1196,1196,20
20230602,121100,1737393253,1197,1197,1197,1197,550
20230602,121000,1736734903,1197,1197,1197,1196,19
20230602,120900,1736712176,1197,1196,1197,1196,494
20230602,120800,1736121344,1197,1197,1197,1197,0
20230602,120700,1736121344,1197,1197,1197,1197,0
20230602,120600,1736121344,1197,1197,1197,1197,1
20230602,120500,1736120147,1197,1197,1197,1197,0
20230602,120400,1736120147,1197,1197,1197,1197,1
20230602,120300,1736118950,1194,1196,1199,1194,14
20230602,120200,1736102205,1194,1200,1201,1194,826
20230602,120100,1735110252,1199,1200,1200,1199,2091
20230602,120000,1732601053,1200,1199,1200,1199,26
20230602,115900,1732569856,1200,1200,1200,1200,0
20230602,115800,1732569856,1200,1200,1200,1200,0
20230602,115700,1732569856,1200,1200,1200,1200,1
20230602,115600,1732568656,1199,1200,1200,1199,103
20230602,115500,1732445059,1200,1200,1200,1200,0
20230602,115400,1732445059,1200,1200,1200,1200,0
20230602,115300,1732445059,1200,1200,1200,1200,2
20230602,115200,1732442659,1200,1194,1200,1194,4
20230602,115100,1732437871,1194,1194,1194,1194,0
20230602,115000,1732437871,1194,1194,1194,1194,1
20230602,114900,1732436677,1194,1194,1194,1194,7
20230602,114800,1732428319,1192,1192,1192,1192,52
20230602,114700,1732366335,1192,1192,1193,1192,560
20230602,114600,1731698469,1193,1192,1193,1192,70
20230602,114500,1731614969,1191,1191,1191,1191,41
20230602,114400,1731566138,1191,1193,1193,1191,6556
20230602,114300,1723754276,1193,1200,1201,1193,2951
20230602,114200,1720231789,1196,1196,1196,1195,467
20230602,114100,1719673424,1195,1200,1200,1195,2443
20230602,114000,1716749916,1200,1200,1200,1200,2050
20230602,113900,1714289916,1200,1200,1200,1200,0
20230602,113800,1714289916,1200,1200,1200,1200,0
20230602,113700,1714289916,1200,1200,1200,1200,1
20230602,113600,1714288716,1194,1194,1194,1194,10
20230602,113500,1714276776,1195,1195,1195,1195,0
20230602,113400,1714276776,1195,1199,1199,1195,221
20230602,113300,1714012431,1194,1194,1194,1194,51
20230602,113200,1713951537,1194,1198,1198,1194,2971
20230602,113100,1710397482,1198,1199,1199,1198,208
20230602,113000,1710148097,1202,1201,1202,1201,2
20230602,112900,1710145694,1201,1201,1201,1201,5
20230602,112800,1710139689,1202,1201,1202,1201,408
20230602,112700,1709649680,1201,1201,1201,1201,187
20230602,112600,1709425093,1201,1197,1201,1197,315
20230602,112500,1709047511,1197,1201,1201,1197,791
20230602,112400,1708099153,1199,1199,1201,1199,628
20230602,112300,1707346079,1199,1199,1199,1199,22
20230602,112200,1707319701,1200,1199,1200,1199,72
20230602,112100,1707233372,1199,1197,1199,1196,529
20230602,112000,1706599853,1199,1199,1199,1196,29
20230602,111900,1706565153,1196,1196,1196,1196,0
20230602,111800,1706565153,1196,1195,1196,1195,300
20230602,111700,1706206553,1199,1196,1199,1195,431
20230602,111600,1705691491,1194,1200,1200,1194,10
20230602,111500,1705679521,1201,1202,1202,1201,832
20230602,111400,1704679458,1201,1193,1202,1192,4285
20230602,111300,1699555760,1192,1192,1193,1192,105
20230602,111200,1699430599,1192,1192,1192,1192,7
20230602,111100,1699422255,1192,1192,1192,1192,390
20230602,111000,1698957375,1192,1192,1192,1192,802
20230602,110900,1698001391,1192,1196,1196,1191,14713
20230602,110800,1680448551,1197,1199,1199,1197,4270
20230602,110700,1675334650,1199,1199,1201,1199,174
20230602,110600,1675126022,1201,1202,1202,1199,288
20230602,110500,1674780522,1202,1199,1202,1198,2735
20230602,110400,1671502920,1199,1201,1201,1199,4733
20230602,110300,1665825855,1203,1202,1203,1200,1126
20230602,110200,1664473894,1202,1201,1202,1200,729
20230602,110100,1663598403,1201,1201,1201,1201,21
20230602,110000,1663573182,1201,1201,1201,1201,368
20230602,105900,1663131214,1203,1203,1203,1201,207
20230602,105800,1662882433,1204,1204,1204,1203,1646
20230602,105700,1660900700,1206,1204,1206,1204,1682
20230602,105600,1658872599,1204,1206,1206,1204,1352
20230602,105500,1657243692,1206,1198,1206,1198,3333
20230602,105400,1653231364,1197,1197,1197,1197,46
20230602,105300,1653176302,1197,1198,1198,1197,756
20230602,105200,1652271289,1198,1196,1198,1196,474
20230602,105100,1651703799,1197,1198,1198,1196,264
20230602,105000,1651387896,1199,1198,1199,1197,4001
20230602,104900,1646597522,1201,1197,1201,1197,178
20230602,104800,1646384154,1197,1197,1197,1197,166
20230602,104700,1646185452,1197,1199,1200,1197,3601
20230602,104600,1641871894,1202,1199,1202,1199,836
20230602,104500,1640868720,1199,1199,1199,1199,129
20230602,104400,1640714049,1202,1200,1202,1199,3525
20230602,104300,1636485955,1204,1201,1204,1200,11
20230602,104200,1636472746,1204,1202,1204,1202,19
20230602,104100,1636449886,1202,1202,1202,1202,9
20230602,104000,1636439068,1204,1200,1204,1200,113
20230602,103900,1636303277,1200,1200,1200,1200,36
20230602,103800,1636260077,1201,1202,1203,1201,1007
20230602,103700,1635048745,1199,1199,1199,1199,1
20230602,103600,1635047546,1204,1204,1204,1204,0
20230602,103500,1635047546,1204,1197,1204,1196,2062
20230602,103400,1632580774,1197,1199,1199,1197,3735
20230602,103300,1628105518,1204,1198,1204,1198,2763
20230602,103200,1624795414,1198,1199,1200,1198,2475
20230602,103100,1621829128,1200,1200,1200,1199,2362
20230602,103000,1618994784,1200,1201,1202,1200,2555
20230602,102900,1615926590,1204,1204,1204,1204,0
20230602,102800,1615926590,1204,1204,1204,1204,1
20230602,102700,1615925386,1198,1202,1204,1198,88
20230602,102600,1615819683,1202,1202,1202,1200,944
20230602,102500,1614685119,1202,1197,1202,1196,1018
20230602,102400,1613467107,1197,1197,1197,1197,50
20230602,102300,1613407257,1197,1199,1199,1197,5645
20230602,102200,1606647120,1206,1200,1210,1198,5026
20230602,102100,1600610141,1199,1207,1207,1199,2263
20230602,102000,1597891562,1209,1209,1209,1209,209
20230602,101900,1597638881,1212,1207,1213,1202,732
20230602,101800,1596752731,1208,1200,1208,1200,2228
20230602,101700,1594075229,1200,1200,1204,1200,5875
20230602,101600,1587013936,1201,1201,1201,1200,4837
20230602,101500,1581205699,1201,1203,1204,1200,13755
20230602,101400,1564678027,1203,1207,1207,1203,7803
20230602,101300,1555275475,1207,1209,1209,1207,3905
20230602,101200,1550560723,1210,1211,1211,1210,1035
20230602,101100,1549307712,1212,1213,1213,1212,202
20230602,101000,1549062688,1213,1211,1213,1211,409
20230602,100900,1548566995,1211,1211,1211,1211,10
20230602,100800,1548554885,1209,1212,1212,1209,3
20230602,100700,1548551252,1212,1212,1212,1209,1605
20230602,100600,1546609526,1212,1210,1212,1209,528
20230602,100500,1545971132,1209,1209,1209,1208,2326
20230602,100400,1543160306,1209,1209,1210,1209,1765
20230602,100300,1541026207,1210,1211,1212,1210,5435
20230602,100200,1534447773,1211,1217,1217,1211,1526
20230602,100100,1532599412,1219,1215,1219,1215,4013
20230602,100000,1527714556,1210,1217,1217,1210,4606
20230602,095900,1522139717,1217,1217,1217,1217,1
20230602,095800,1522138500,1210,1212,1214,1210,2397
20230602,095700,1519235666,1212,1214,1214,1210,21725
20230602,095600,1492915925,1213,1213,1213,1213,0
20230602,095500,1492915925,1213,1214,1214,1213,183
20230602,095400,1492693945,1214,1218,1218,1214,7111
20230602,095300,1484055362,1218,1218,1219,1218,1797
20230602,095200,1481866313,1218,1217,1218,1217,1839
20230602,095100,1479626435,1218,1217,1218,1217,193
20230602,095000,1479391527,1217,1218,1218,1217,464
20230602,094900,1478826815,1218,1216,1218,1216,1363
20230602,094800,1477169332,1216,1218,1219,1216,2429
20230602,094700,1474211322,1218,1217,1218,1216,3063
20230602,094600,1470483361,1217,1218,1219,1217,332
20230602,094500,1470079026,1220,1222,1222,1218,4636
20230602,094400,1464429915,1219,1219,1223,1219,8704
20230602,094300,1453785963,1223,1216,1223,1216,3989
20230602,094200,1448913359,1215,1214,1215,1214,426
20230602,094100,1448395771,1215,1212,1215,1212,112
20230602,094000,1448259798,1215,1212,1216,1211,17971
20230602,093900,1426486143,1211,1212,1212,1211,379
20230602,093800,1426026935,1211,1222,1222,1211,23554
20230602,093700,1397376634,1222,1222,1222,1221,1668
20230602,093600,1395338396,1222,1224,1225,1222,1914
20230602,093500,1392997917,1225,1223,1225,1223,938
20230602,093400,1391850124,1222,1224,1225,1221,5094
20230602,093300,1385622456,1225,1224,1225,1223,752
20230602,093200,1384702080,1225,1227,1228,1223,6368
20230602,093100,1376908194,1227,1230,1230,1224,10975
20230602,093000,1363443159,1230,1236,1236,1230,7116
20230602,092900,1354674287,1236,1237,1237,1234,5761
20230602,092800,1347552238,1231,1230,1242,1230,21646
20230602,092700,1320746698,1225,1231,1237,1225,19663
20230602,092600,1296591538,1230,1238,1238,1230,8157
20230602,092500,1286536028,1238,1236,1241,1230,32458
20230602,092400,1246349835,1237,1226,1237,1226,17035
20230602,092300,1225389080,1231,1224,1231,1224,30395
20230602,092200,1188048802,1216,1215,1226,1209,19554
20230602,092100,1164242364,1209,1209,1209,1208,3945
20230602,092000,1159473982,1208,1213,1219,1207,12684
20230602,091900,1144114222,1212,1218,1218,1207,19247
20230602,091800,1120761309,1219,1226,1228,1219,4692
20230602,091700,1115032535,1226,1228,1229,1221,8627
20230602,091600,1104456436,1228,1227,1230,1222,12024
20230602,091500,1089684797,1226,1224,1226,1216,15156
20230602,091400,1071148199,1215,1220,1225,1215,12285
20230602,091300,1056165611,1220,1225,1226,1218,7060
20230602,091200,1047535638,1225,1209,1227,1209,22342
20230602,091100,1020320590,1210,1210,1210,1205,17262
20230602,091000,999491999,1205,1212,1220,1193,51934
20230602,090900,936616128,1218,1266,1267,1190,230875
20230602,090800,654882529,1267,1275,1276,1237,165497
20230602,090700,446190738,1275,1212,1280,1212,265699
20230602,090600,110646781,1212,1209,1217,1194,34887
20230602,090500,68265792,1209,1194,1210,1190,23976
20230602,090400,39466408,1190,1189,1199,1189,15696
20230602,090300,20765036,1189,1189,1190,1188,7551
20230602,090200,11787810,1189,1179,1190,1179,1510
20230602,090100,9998380,1179,1174,1182,1174,2189
20230602,090000,7423067,1174,1170,1174,1170,6342