KissMeData/009270/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,223000,202297200,1448,1448,1448,1448,13776
20230601,222900,202297200,1448,1448,1448,1448,0
20230601,222800,202297200,1448,1448,1448,1448,0
20230601,222700,202297200,1448,1448,1448,1448,0
20230601,222600,202297200,1448,1448,1448,1448,0
20230601,222500,202297200,1448,1448,1448,1448,0
20230601,222400,202297200,1448,1448,1448,1448,0
20230601,222300,202297200,1448,1448,1448,1448,0
20230601,222200,202297200,1448,1448,1448,1448,0
20230601,222100,202297200,1448,1448,1448,1448,0
20230601,222000,202297200,1448,1448,1448,1448,0
20230601,221900,202297200,1448,1448,1448,1448,0
20230601,221800,202297200,1448,1448,1448,1448,0
20230601,221700,202297200,1448,1448,1448,1448,0
20230601,221600,202297200,1448,1448,1448,1448,0
20230601,221500,202297200,1448,1448,1448,1448,0
20230601,221400,202297200,1448,1448,1448,1448,0
20230601,221300,202297200,1448,1448,1448,1448,0
20230601,221200,202297200,1448,1448,1448,1448,0
20230601,221100,202297200,1448,1448,1448,1448,0
20230601,221000,202297200,1448,1448,1448,1448,0
20230601,220900,202297200,1448,1448,1448,1448,0
20230601,220800,202297200,1448,1448,1448,1448,0
20230601,220700,202297200,1448,1448,1448,1448,0
20230601,220600,202297200,1448,1448,1448,1448,0
20230601,220500,202297200,1448,1448,1448,1448,0
20230601,220400,202297200,1448,1448,1448,1448,0
20230601,220300,202297200,1448,1448,1448,1448,0
20230601,220200,202297200,1448,1448,1448,1448,0
20230601,220100,202297200,1448,1448,1448,1448,0
20230601,220000,202297200,1448,1448,1448,1448,13776
20230601,215900,202297200,1448,1448,1448,1448,0
20230601,215800,202297200,1448,1448,1448,1448,0
20230601,215700,202297200,1448,1448,1448,1448,0
20230601,215600,202297200,1448,1448,1448,1448,0
20230601,215500,202297200,1448,1448,1448,1448,0
20230601,215400,202297200,1448,1448,1448,1448,0
20230601,215300,202297200,1448,1448,1448,1448,0
20230601,215200,202297200,1448,1448,1448,1448,0
20230601,215100,202297200,1448,1448,1448,1448,0
20230601,215000,202297200,1448,1448,1448,1448,0
20230601,214900,202297200,1448,1448,1448,1448,0
20230601,214800,202297200,1448,1448,1448,1448,0
20230601,214700,202297200,1448,1448,1448,1448,0
20230601,214600,202297200,1448,1448,1448,1448,0
20230601,214500,202297200,1448,1448,1448,1448,0
20230601,214400,202297200,1448,1448,1448,1448,0
20230601,214300,202297200,1448,1448,1448,1448,0
20230601,214200,202297200,1448,1448,1448,1448,0
20230601,214100,202297200,1448,1448,1448,1448,0
20230601,214000,202297200,1448,1448,1448,1448,0
20230601,213900,202297200,1448,1448,1448,1448,0
20230601,213800,202297200,1448,1448,1448,1448,0
20230601,213700,202297200,1448,1448,1448,1448,0
20230601,213600,202297200,1448,1448,1448,1448,0
20230601,213500,202297200,1448,1448,1448,1448,0
20230601,213400,202297200,1448,1448,1448,1448,0
20230601,213300,202297200,1448,1448,1448,1448,0
20230601,213200,202297200,1448,1448,1448,1448,0
20230601,213100,202297200,1448,1448,1448,1448,0
20230601,213000,202297200,1448,1448,1448,1448,13776
20230601,212900,202297200,1448,1448,1448,1448,0
20230601,212800,202297200,1448,1448,1448,1448,0
20230601,212700,202297200,1448,1448,1448,1448,0
20230601,212600,202297200,1448,1448,1448,1448,0
20230601,212500,202297200,1448,1448,1448,1448,0
20230601,212400,202297200,1448,1448,1448,1448,0
20230601,212300,202297200,1448,1448,1448,1448,0
20230601,212200,202297200,1448,1448,1448,1448,0
20230601,212100,202297200,1448,1448,1448,1448,0
20230601,212000,202297200,1448,1448,1448,1448,0
20230601,211900,202297200,1448,1448,1448,1448,0
20230601,211800,202297200,1448,1448,1448,1448,0
20230601,211700,202297200,1448,1448,1448,1448,0
20230601,211600,202297200,1448,1448,1448,1448,0
20230601,211500,202297200,1448,1448,1448,1448,0
20230601,211400,202297200,1448,1448,1448,1448,0
20230601,211300,202297200,1448,1448,1448,1448,0
20230601,211200,202297200,1448,1448,1448,1448,0
20230601,211100,202297200,1448,1448,1448,1448,0
20230601,211000,202297200,1448,1448,1448,1448,0
20230601,210900,202297200,1448,1448,1448,1448,0
20230601,210800,202297200,1448,1448,1448,1448,0
20230601,210700,202297200,1448,1448,1448,1448,0
20230601,210600,202297200,1448,1448,1448,1448,0
20230601,210500,202297200,1448,1448,1448,1448,0
20230601,210400,202297200,1448,1448,1448,1448,0
20230601,210300,202297200,1448,1448,1448,1448,0
20230601,210200,202297200,1448,1448,1448,1448,0
20230601,210100,202297200,1448,1448,1448,1448,0
20230601,210000,202297200,1448,1448,1448,1448,13776
20230601,205900,202297200,1448,1448,1448,1448,0
20230601,205800,202297200,1448,1448,1448,1448,0
20230601,205700,202297200,1448,1448,1448,1448,0
20230601,205600,202297200,1448,1448,1448,1448,0
20230601,205500,202297200,1448,1448,1448,1448,0
20230601,205400,202297200,1448,1448,1448,1448,0
20230601,205300,202297200,1448,1448,1448,1448,0
20230601,205200,202297200,1448,1448,1448,1448,0
20230601,205100,202297200,1448,1448,1448,1448,0
20230601,205000,202297200,1448,1448,1448,1448,0
20230601,204900,202297200,1448,1448,1448,1448,0
20230601,204800,202297200,1448,1448,1448,1448,0
20230601,204700,202297200,1448,1448,1448,1448,0
20230601,204600,202297200,1448,1448,1448,1448,0
20230601,204500,202297200,1448,1448,1448,1448,0
20230601,204400,202297200,1448,1448,1448,1448,0
20230601,204300,202297200,1448,1448,1448,1448,0
20230601,204200,202297200,1448,1448,1448,1448,0
20230601,204100,202297200,1448,1448,1448,1448,0
20230601,204000,202297200,1448,1448,1448,1448,0
20230601,203900,202297200,1448,1448,1448,1448,0
20230601,203800,202297200,1448,1448,1448,1448,0
20230601,203700,202297200,1448,1448,1448,1448,0
20230601,203600,202297200,1448,1448,1448,1448,0
20230601,203500,202297200,1448,1448,1448,1448,0
20230601,203400,202297200,1448,1448,1448,1448,0
20230601,203300,202297200,1448,1448,1448,1448,0
20230601,203200,202297200,1448,1448,1448,1448,0
20230601,203100,202297200,1448,1448,1448,1448,0
20230601,203000,202297200,1448,1448,1448,1448,13776
20230601,202900,202297200,1448,1448,1448,1448,0
20230601,202800,202297200,1448,1448,1448,1448,0
20230601,202700,202297200,1448,1448,1448,1448,0
20230601,202600,202297200,1448,1448,1448,1448,0
20230601,202500,202297200,1448,1448,1448,1448,0
20230601,202400,202297200,1448,1448,1448,1448,0
20230601,202300,202297200,1448,1448,1448,1448,0
20230601,202200,202297200,1448,1448,1448,1448,0
20230601,202100,202297200,1448,1448,1448,1448,0
20230601,202000,202297200,1448,1448,1448,1448,0
20230601,201900,202297200,1448,1448,1448,1448,0
20230601,201800,202297200,1448,1448,1448,1448,0
20230601,201700,202297200,1448,1448,1448,1448,0
20230601,201600,202297200,1448,1448,1448,1448,0
20230601,201500,202297200,1448,1448,1448,1448,0
20230601,201400,202297200,1448,1448,1448,1448,0
20230601,201300,202297200,1448,1448,1448,1448,0
20230601,201200,202297200,1448,1448,1448,1448,0
20230601,201100,202297200,1448,1448,1448,1448,0
20230601,201000,202297200,1448,1448,1448,1448,0
20230601,200900,202297200,1448,1448,1448,1448,0
20230601,200800,202297200,1448,1448,1448,1448,0
20230601,200700,202297200,1448,1448,1448,1448,0
20230601,200600,202297200,1448,1448,1448,1448,0
20230601,200500,202297200,1448,1448,1448,1448,0
20230601,200400,202297200,1448,1448,1448,1448,0
20230601,200300,202297200,1448,1448,1448,1448,0
20230601,200200,202297200,1448,1448,1448,1448,0
20230601,200100,202297200,1448,1448,1448,1448,0
20230601,200000,202297200,1448,1448,1448,1448,13776
20230601,195900,202297200,1448,1448,1448,1448,0
20230601,195800,202297200,1448,1448,1448,1448,0
20230601,195700,202297200,1448,1448,1448,1448,0
20230601,195600,202297200,1448,1448,1448,1448,0
20230601,195500,202297200,1448,1448,1448,1448,0
20230601,195400,202297200,1448,1448,1448,1448,0
20230601,195300,202297200,1448,1448,1448,1448,0
20230601,195200,202297200,1448,1448,1448,1448,0
20230601,195100,202297200,1448,1448,1448,1448,0
20230601,195000,202297200,1448,1448,1448,1448,0
20230601,194900,202297200,1448,1448,1448,1448,0
20230601,194800,202297200,1448,1448,1448,1448,0
20230601,194700,202297200,1448,1448,1448,1448,0
20230601,194600,202297200,1448,1448,1448,1448,0
20230601,194500,202297200,1448,1448,1448,1448,0
20230601,194400,202297200,1448,1448,1448,1448,0
20230601,194300,202297200,1448,1448,1448,1448,0
20230601,194200,202297200,1448,1448,1448,1448,0
20230601,194100,202297200,1448,1448,1448,1448,0
20230601,194000,202297200,1448,1448,1448,1448,0
20230601,193900,202297200,1448,1448,1448,1448,0
20230601,193800,202297200,1448,1448,1448,1448,0
20230601,193700,202297200,1448,1448,1448,1448,0
20230601,193600,202297200,1448,1448,1448,1448,0
20230601,193500,202297200,1448,1448,1448,1448,0
20230601,193400,202297200,1448,1448,1448,1448,0
20230601,193300,202297200,1448,1448,1448,1448,0
20230601,193200,202297200,1448,1448,1448,1448,0
20230601,193100,202297200,1448,1448,1448,1448,0
20230601,193000,202297200,1448,1448,1448,1448,13776
20230601,192900,202297200,1448,1448,1448,1448,0
20230601,192800,202297200,1448,1448,1448,1448,0
20230601,192700,202297200,1448,1448,1448,1448,0
20230601,192600,202297200,1448,1448,1448,1448,0
20230601,192500,202297200,1448,1448,1448,1448,0
20230601,192400,202297200,1448,1448,1448,1448,0
20230601,192300,202297200,1448,1448,1448,1448,0
20230601,192200,202297200,1448,1448,1448,1448,0
20230601,192100,202297200,1448,1448,1448,1448,0
20230601,192000,202297200,1448,1448,1448,1448,0
20230601,191900,202297200,1448,1448,1448,1448,0
20230601,191800,202297200,1448,1448,1448,1448,0
20230601,191700,202297200,1448,1448,1448,1448,0
20230601,191600,202297200,1448,1448,1448,1448,0
20230601,191500,202297200,1448,1448,1448,1448,0
20230601,191400,202297200,1448,1448,1448,1448,0
20230601,191300,202297200,1448,1448,1448,1448,0
20230601,191200,202297200,1448,1448,1448,1448,0
20230601,191100,202297200,1448,1448,1448,1448,0
20230601,191000,202297200,1448,1448,1448,1448,0
20230601,190900,202297200,1448,1448,1448,1448,0
20230601,190800,202297200,1448,1448,1448,1448,0
20230601,190700,202297200,1448,1448,1448,1448,0
20230601,190600,202297200,1448,1448,1448,1448,0
20230601,190500,202297200,1448,1448,1448,1448,0
20230601,190400,202297200,1448,1448,1448,1448,0
20230601,190300,202297200,1448,1448,1448,1448,0
20230601,190200,202297200,1448,1448,1448,1448,0
20230601,190100,202297200,1448,1448,1448,1448,0
20230601,190000,202297200,1448,1448,1448,1448,13776
20230601,185900,202297200,1448,1448,1448,1448,0
20230601,185800,202297200,1448,1448,1448,1448,0
20230601,185700,202297200,1448,1448,1448,1448,0
20230601,185600,202297200,1448,1448,1448,1448,0
20230601,185500,202297200,1448,1448,1448,1448,0
20230601,185400,202297200,1448,1448,1448,1448,0
20230601,185300,202297200,1448,1448,1448,1448,0
20230601,185200,202297200,1448,1448,1448,1448,0
20230601,185100,202297200,1448,1448,1448,1448,0
20230601,185000,202297200,1448,1448,1448,1448,0
20230601,184900,202297200,1448,1448,1448,1448,0
20230601,184800,202297200,1448,1448,1448,1448,0
20230601,184700,202297200,1448,1448,1448,1448,0
20230601,184600,202297200,1448,1448,1448,1448,0
20230601,184500,202297200,1448,1448,1448,1448,0
20230601,184400,202297200,1448,1448,1448,1448,0
20230601,184300,202297200,1448,1448,1448,1448,0
20230601,184200,202297200,1448,1448,1448,1448,0
20230601,184100,202297200,1448,1448,1448,1448,0
20230601,184000,202297200,1448,1448,1448,1448,0
20230601,183900,202297200,1448,1448,1448,1448,0
20230601,183800,202297200,1448,1448,1448,1448,0
20230601,183700,202297200,1448,1448,1448,1448,0
20230601,183600,202297200,1448,1448,1448,1448,0
20230601,183500,202297200,1448,1448,1448,1448,0
20230601,183400,202297200,1448,1448,1448,1448,0
20230601,183300,202297200,1448,1448,1448,1448,0
20230601,183200,202297200,1448,1448,1448,1448,0
20230601,183100,202297200,1448,1448,1448,1448,0
20230601,183000,202297200,1448,1448,1448,1448,13776
20230601,182900,202297200,1448,1448,1448,1448,0
20230601,182800,202297200,1448,1448,1448,1448,0
20230601,182700,202297200,1448,1448,1448,1448,0
20230601,182600,202297200,1448,1448,1448,1448,0
20230601,182500,202297200,1448,1448,1448,1448,0
20230601,182400,202297200,1448,1448,1448,1448,0
20230601,182300,202297200,1448,1448,1448,1448,0
20230601,182200,202297200,1448,1448,1448,1448,0
20230601,182100,202297200,1448,1448,1448,1448,0
20230601,182000,202297200,1448,1448,1448,1448,0
20230601,181900,202297200,1448,1448,1448,1448,0
20230601,181800,202297200,1448,1448,1448,1448,0
20230601,181700,202297200,1448,1448,1448,1448,0
20230601,181600,202297200,1448,1448,1448,1448,0
20230601,181500,202297200,1448,1448,1448,1448,0
20230601,181400,202297200,1448,1448,1448,1448,0
20230601,181300,202297200,1448,1448,1448,1448,0
20230601,181200,202297200,1448,1448,1448,1448,0
20230601,181100,202297200,1448,1448,1448,1448,0
20230601,181000,202297200,1448,1448,1448,1448,0
20230601,180900,202297200,1448,1448,1448,1448,0
20230601,180800,202297200,1448,1448,1448,1448,0
20230601,180700,202297200,1448,1448,1448,1448,0
20230601,180600,202297200,1448,1448,1448,1448,0
20230601,180500,202297200,1448,1448,1448,1448,0
20230601,180400,202297200,1448,1448,1448,1448,0
20230601,180300,202297200,1448,1448,1448,1448,0
20230601,180200,202297200,1448,1448,1448,1448,0
20230601,180100,202297200,1448,1448,1448,1448,0
20230601,180000,202297200,1448,1448,1448,1448,13776
20230601,175900,202297200,1448,1448,1448,1448,0
20230601,175800,202297200,1448,1448,1448,1448,0
20230601,175700,202297200,1448,1448,1448,1448,0
20230601,175600,202297200,1448,1448,1448,1448,0
20230601,175500,202297200,1448,1448,1448,1448,0
20230601,175400,202297200,1448,1448,1448,1448,0
20230601,175300,202297200,1448,1448,1448,1448,0
20230601,175200,202297200,1448,1448,1448,1448,0
20230601,175100,202297200,1448,1448,1448,1448,0
20230601,175000,202297200,1448,1448,1448,1448,0
20230601,174900,202297200,1448,1448,1448,1448,0
20230601,174800,202297200,1448,1448,1448,1448,0
20230601,174700,202297200,1448,1448,1448,1448,0
20230601,174600,202297200,1448,1448,1448,1448,0
20230601,174500,202297200,1448,1448,1448,1448,0
20230601,174400,202297200,1448,1448,1448,1448,0
20230601,174300,202297200,1448,1448,1448,1448,0
20230601,174200,202297200,1448,1448,1448,1448,0
20230601,174100,202297200,1448,1448,1448,1448,0
20230601,174000,202297200,1448,1448,1448,1448,0
20230601,173900,202297200,1448,1448,1448,1448,0
20230601,173800,202297200,1448,1448,1448,1448,0
20230601,173700,202297200,1448,1448,1448,1448,0
20230601,173600,202297200,1448,1448,1448,1448,0
20230601,173500,202297200,1448,1448,1448,1448,0
20230601,173400,202297200,1448,1448,1448,1448,0
20230601,173300,202297200,1448,1448,1448,1448,0
20230601,173200,202297200,1448,1448,1448,1448,0
20230601,173100,202297200,1448,1448,1448,1448,0
20230601,173000,202297200,1448,1448,1448,1448,13776
20230601,172900,202297200,1448,1448,1448,1448,0
20230601,172800,202297200,1448,1448,1448,1448,0
20230601,172700,202297200,1448,1448,1448,1448,0
20230601,172600,202297200,1448,1448,1448,1448,0
20230601,172500,202297200,1448,1448,1448,1448,0
20230601,172400,202297200,1448,1448,1448,1448,0
20230601,172300,202297200,1448,1448,1448,1448,0
20230601,172200,202297200,1448,1448,1448,1448,0
20230601,172100,202297200,1448,1448,1448,1448,0
20230601,172000,202297200,1448,1448,1448,1448,0
20230601,171900,202297200,1448,1448,1448,1448,0
20230601,171800,202297200,1448,1448,1448,1448,0
20230601,171700,202297200,1448,1448,1448,1448,0
20230601,171600,202297200,1448,1448,1448,1448,0
20230601,171500,202297200,1448,1448,1448,1448,0
20230601,171400,202297200,1448,1448,1448,1448,0
20230601,171300,202297200,1448,1448,1448,1448,0
20230601,171200,202297200,1448,1448,1448,1448,0
20230601,171100,202297200,1448,1448,1448,1448,0
20230601,171000,202297200,1448,1448,1448,1448,0
20230601,170900,202297200,1448,1448,1448,1448,0
20230601,170800,202297200,1448,1448,1448,1448,0
20230601,170700,202297200,1448,1448,1448,1448,0
20230601,170600,202297200,1448,1448,1448,1448,0
20230601,170500,202297200,1448,1448,1448,1448,0
20230601,170400,202297200,1448,1448,1448,1448,0
20230601,170300,202297200,1448,1448,1448,1448,0
20230601,170200,202297200,1448,1448,1448,1448,0
20230601,170100,202297200,1448,1448,1448,1448,0
20230601,170000,202297200,1448,1448,1448,1448,13776
20230601,165900,202297200,1448,1448,1448,1448,0
20230601,165800,202297200,1448,1448,1448,1448,0
20230601,165700,202297200,1448,1448,1448,1448,0
20230601,165600,202297200,1448,1448,1448,1448,0
20230601,165500,202297200,1448,1448,1448,1448,0
20230601,165400,202297200,1448,1448,1448,1448,0
20230601,165300,202297200,1448,1448,1448,1448,0
20230601,165200,202297200,1448,1448,1448,1448,0
20230601,165100,202297200,1448,1448,1448,1448,0
20230601,165000,202297200,1448,1448,1448,1448,0
20230601,164900,202297200,1448,1448,1448,1448,0
20230601,164800,202297200,1448,1448,1448,1448,0
20230601,164700,202297200,1448,1448,1448,1448,0
20230601,164600,202297200,1448,1448,1448,1448,0
20230601,164500,202297200,1448,1448,1448,1448,0
20230601,164400,202297200,1448,1448,1448,1448,0
20230601,164300,202297200,1448,1448,1448,1448,0
20230601,164200,202297200,1448,1448,1448,1448,0
20230601,164100,202297200,1448,1448,1448,1448,0
20230601,164000,202297200,1448,1448,1448,1448,0
20230601,163900,202297200,1448,1448,1448,1448,0
20230601,163800,202297200,1448,1448,1448,1448,0
20230601,163700,202297200,1448,1448,1448,1448,0
20230601,163600,202297200,1448,1448,1448,1448,0
20230601,163500,202297200,1448,1448,1448,1448,0
20230601,163400,202297200,1448,1448,1448,1448,0
20230601,163300,202297200,1448,1448,1448,1448,0
20230601,163200,202297200,1448,1448,1448,1448,0
20230601,163100,202297200,1448,1448,1448,1448,0
20230601,163000,202297200,1448,1448,1448,1448,13776
20230601,162900,202297200,1448,1448,1448,1448,0
20230601,162800,202297200,1448,1448,1448,1448,0
20230601,162700,202297200,1448,1448,1448,1448,0
20230601,162600,202297200,1448,1448,1448,1448,0
20230601,162500,202297200,1448,1448,1448,1448,0
20230601,162400,202297200,1448,1448,1448,1448,0
20230601,162300,202297200,1448,1448,1448,1448,0
20230601,162200,202297200,1448,1448,1448,1448,0
20230601,162100,202297200,1448,1448,1448,1448,0
20230601,162000,202297200,1448,1448,1448,1448,0
20230601,161900,202297200,1448,1448,1448,1448,0
20230601,161800,202297200,1448,1448,1448,1448,0
20230601,161700,202297200,1448,1448,1448,1448,0
20230601,161600,202297200,1448,1448,1448,1448,0
20230601,161500,202297200,1448,1448,1448,1448,0
20230601,161400,202297200,1448,1448,1448,1448,0
20230601,161300,202297200,1448,1448,1448,1448,0
20230601,161200,202297200,1448,1448,1448,1448,0
20230601,161100,202297200,1448,1448,1448,1448,0
20230601,161000,202297200,1448,1448,1448,1448,0
20230601,160900,202297200,1448,1448,1448,1448,0
20230601,160800,202297200,1448,1448,1448,1448,0
20230601,160700,202297200,1448,1448,1448,1448,0
20230601,160600,202297200,1448,1448,1448,1448,0
20230601,160500,202297200,1448,1448,1448,1448,0
20230601,160400,202297200,1448,1448,1448,1448,0
20230601,160300,202297200,1448,1448,1448,1448,0
20230601,160200,202297200,1448,1448,1448,1448,0
20230601,160100,202297200,1448,1448,1448,1448,0
20230601,160000,202297200,1448,1448,1448,1448,13776
20230601,155900,202297200,1448,1448,1448,1448,0
20230601,155800,202297200,1448,1448,1448,1448,0
20230601,155700,202297200,1448,1448,1448,1448,0
20230601,155600,202297200,1448,1448,1448,1448,0
20230601,155500,202297200,1448,1448,1448,1448,0
20230601,155400,202297200,1448,1448,1448,1448,0
20230601,155300,202297200,1448,1448,1448,1448,0
20230601,155200,202297200,1448,1448,1448,1448,0
20230601,155100,202297200,1448,1448,1448,1448,0
20230601,155000,202297200,1448,1448,1448,1448,0
20230601,154900,202297200,1448,1448,1448,1448,0
20230601,154800,202297200,1448,1448,1448,1448,0
20230601,154700,202297200,1448,1448,1448,1448,0
20230601,154600,202297200,1448,1448,1448,1448,0
20230601,154500,202297200,1448,1448,1448,1448,0
20230601,154400,202297200,1448,1448,1448,1448,0
20230601,154300,202297200,1448,1448,1448,1448,0
20230601,154200,202297200,1448,1448,1448,1448,0
20230601,154100,202297200,1448,1448,1448,1448,0
20230601,154000,202297200,1448,1448,1448,1448,0
20230601,153900,202297200,1448,1448,1448,1448,0
20230601,153800,202297200,1448,1448,1448,1448,0
20230601,153700,202297200,1448,1448,1448,1448,0
20230601,153600,202297200,1448,1448,1448,1448,0
20230601,153500,202297200,1448,1448,1448,1448,0
20230601,153400,202297200,1448,1448,1448,1448,0
20230601,153300,202297200,1448,1448,1448,1448,0
20230601,153200,202297200,1448,1448,1448,1448,0
20230601,153100,202297200,1448,1448,1448,1448,0
20230601,153000,202297200,1448,1448,1448,1448,27552
20230601,152900,182349552,1442,1442,1442,1442,0
20230601,152800,182349552,1442,1442,1442,1442,0
20230601,152700,182349552,1442,1442,1442,1442,0
20230601,152600,182349552,1442,1442,1442,1442,0
20230601,152500,182349552,1442,1442,1442,1442,0
20230601,152400,182349552,1442,1442,1442,1442,0
20230601,152300,182349552,1442,1442,1442,1442,0
20230601,152200,182349552,1442,1442,1442,1442,0
20230601,152100,182349552,1442,1442,1442,1442,0
20230601,152000,182349552,1442,1442,1442,1442,0
20230601,151900,182349552,1442,1443,1443,1442,4000
20230601,151800,176581314,1443,1443,1443,1443,13
20230601,151700,176562555,1443,1443,1443,1442,3990
20230601,151600,170804988,1443,1443,1443,1443,17
20230601,151500,170780457,1443,1443,1443,1443,2
20230601,151400,170777571,1445,1442,1445,1442,2806
20230601,151300,166728567,1442,1443,1443,1442,5384
20230601,151200,158960009,1444,1444,1444,1444,18
20230601,151100,158934017,1444,1444,1444,1444,642
20230601,151000,158006969,1443,1444,1444,1443,4148
20230601,150900,152017259,1444,1444,1444,1444,117
20230601,150800,151848311,1444,1444,1444,1443,113
20230601,150700,151685141,1444,1444,1444,1444,2
20230601,150600,151682253,1443,1444,1444,1443,5440
20230601,150500,143826894,1444,1445,1445,1444,33
20230601,150400,143779212,1444,1444,1444,1444,1
20230601,150300,143777768,1444,1444,1444,1444,2
20230601,150200,143774880,1445,1445,1445,1445,1000
20230601,150100,142329880,1444,1444,1444,1444,0
20230601,150000,142329880,1444,1445,1445,1444,232
20230601,145900,141994672,1445,1445,1445,1445,6640
20230601,145800,132399872,1445,1446,1446,1445,1002
20230601,145700,130950982,1446,1446,1446,1446,2
20230601,145600,130948090,1445,1445,1446,1445,55
20230601,145500,130868563,1446,1446,1446,1446,2819
20230601,145400,126792289,1446,1447,1447,1446,48
20230601,145300,126722861,1446,1446,1446,1446,2
20230601,145200,126719969,1447,1447,1447,1447,51
20230601,145100,126646172,1446,1446,1446,1446,3
20230601,145000,126641834,1448,1448,1448,1448,1
20230601,144900,126640386,1448,1448,1448,1448,0
20230601,144800,126640386,1448,1446,1448,1446,807
20230601,144700,125472180,1446,1446,1446,1446,0
20230601,144600,125472180,1446,1446,1446,1446,2
20230601,144500,125469288,1447,1447,1447,1447,544
20230601,144400,124682120,1447,1447,1447,1447,0
20230601,144300,124682120,1447,1447,1447,1447,2
20230601,144200,124679226,1447,1447,1447,1447,5
20230601,144100,124671991,1447,1447,1447,1447,2
20230601,144000,124669097,1446,1446,1446,1446,0
20230601,143900,124669097,1446,1446,1446,1446,3
20230601,143800,124664759,1448,1448,1448,1448,0
20230601,143700,124664759,1448,1448,1448,1448,2
20230601,143600,124661863,1446,1446,1446,1446,2
20230601,143500,124658971,1446,1446,1446,1446,0
20230601,143400,124658971,1446,1446,1446,1446,2
20230601,143300,124656079,1448,1448,1448,1448,0
20230601,143200,124656079,1448,1448,1448,1448,1
20230601,143100,124654631,1446,1446,1446,1446,2
20230601,143000,124651739,1448,1448,1448,1448,1
20230601,142900,124650291,1446,1446,1446,1446,2
20230601,142800,124647399,1446,1446,1446,1446,0
20230601,142700,124647399,1446,1446,1446,1446,2
20230601,142600,124644507,1446,1446,1446,1446,0
20230601,142500,124644507,1446,1446,1446,1446,0
20230601,142400,124644507,1446,1446,1446,1446,103
20230601,142300,124495569,1446,1446,1446,1446,10
20230601,142200,124481109,1446,1446,1446,1446,237
20230601,142100,124138407,1446,1446,1446,1446,0
20230601,142000,124138407,1446,1446,1446,1446,0
20230601,141900,124138407,1446,1446,1446,1446,2
20230601,141800,124135515,1447,1447,1447,1447,0
20230601,141700,124135515,1447,1447,1447,1447,26
20230601,141600,124097893,1447,1447,1447,1447,1
20230601,141500,124096446,1446,1446,1446,1446,0
20230601,141400,124096446,1446,1446,1446,1446,2
20230601,141300,124093554,1447,1447,1447,1447,1790
20230601,141200,121503424,1447,1447,1447,1447,3
20230601,141100,121499083,1447,1447,1447,1447,0
20230601,141000,121499083,1447,1447,1447,1447,2
20230601,140900,121496189,1447,1447,1447,1447,0
20230601,140800,121496189,1447,1447,1447,1447,0
20230601,140700,121496189,1447,1447,1447,1447,2
20230601,140600,121493295,1448,1448,1448,1448,1900
20230601,140500,118742095,1448,1447,1448,1447,32
20230601,140400,118695761,1446,1446,1446,1446,0
20230601,140300,118695761,1446,1446,1446,1446,0
20230601,140200,118695761,1446,1448,1448,1446,1862
20230601,140100,115999589,1448,1446,1448,1446,3
20230601,140000,115995247,1448,1447,1448,1446,1461
20230601,135900,113881337,1446,1446,1446,1446,0
20230601,135800,113881337,1446,1446,1446,1446,0
20230601,135700,113881337,1446,1446,1446,1446,3
20230601,135600,113876999,1446,1446,1446,1446,0
20230601,135500,113876999,1446,1447,1447,1446,2502
20230601,135400,110256607,1447,1447,1447,1447,1001
20230601,135300,108808160,1446,1446,1446,1446,2
20230601,135200,108805268,1446,1446,1446,1446,0
20230601,135100,108805268,1446,1446,1446,1446,0
20230601,135000,108805268,1446,1447,1447,1446,3
20230601,134900,108800929,1446,1446,1446,1446,0
20230601,134800,108800929,1446,1446,1446,1446,2
20230601,134700,108798037,1446,1446,1446,1446,0
20230601,134600,108798037,1446,1446,1446,1446,0
20230601,134500,108798037,1446,1446,1446,1446,3
20230601,134400,108793699,1446,1446,1446,1446,0
20230601,134300,108793699,1446,1446,1446,1446,712
20230601,134200,107764147,1446,1446,1446,1446,0
20230601,134100,107764147,1446,1446,1446,1446,0
20230601,134000,107764147,1446,1447,1447,1446,1011
20230601,133900,106301232,1447,1448,1448,1447,17
20230601,133800,106276617,1447,1447,1447,1447,2004
20230601,133700,103376829,1447,1447,1447,1447,0
20230601,133600,103376829,1447,1447,1447,1447,2
20230601,133500,103373935,1448,1448,1448,1448,4134
20230601,133400,97387903,1450,1450,1450,1450,1
20230601,133300,97386453,1448,1448,1448,1448,2
20230601,133200,97383557,1450,1450,1450,1450,0
20230601,133100,97383557,1450,1450,1450,1448,382
20230601,133000,96829663,1448,1448,1448,1448,0
20230601,132900,96829663,1448,1448,1448,1448,0
20230601,132800,96829663,1448,1448,1448,1448,2
20230601,132700,96826767,1450,1450,1450,1450,0
20230601,132600,96826767,1450,1449,1450,1448,53
20230601,132500,96749971,1450,1450,1450,1450,500
20230601,132400,96024971,1450,1450,1450,1450,451
20230601,132300,95371021,1448,1450,1450,1448,3
20230601,132200,95366675,1448,1448,1448,1448,0
20230601,132100,95366675,1448,1448,1448,1448,2
20230601,132000,95363779,1448,1448,1448,1448,0
20230601,131900,95363779,1448,1448,1448,1448,2
20230601,131800,95360883,1449,1449,1449,1449,0
20230601,131700,95360883,1449,1449,1449,1449,0
20230601,131600,95360883,1449,1449,1449,1449,0
20230601,131500,95360883,1449,1449,1449,1449,160
20230601,131400,95129043,1449,1449,1449,1449,206
20230601,131300,94830549,1450,1450,1450,1450,0
20230601,131200,94830549,1450,1450,1450,1450,0
20230601,131100,94830549,1450,1450,1450,1450,0
20230601,131000,94830549,1450,1450,1450,1450,0
20230601,130900,94830549,1450,1450,1450,1450,0
20230601,130800,94830549,1450,1450,1450,1450,0
20230601,130700,94830549,1450,1450,1450,1450,0
20230601,130600,94830549,1450,1450,1450,1450,0
20230601,130500,94830549,1450,1450,1450,1450,0
20230601,130400,94830549,1450,1450,1450,1450,0
20230601,130300,94830549,1450,1450,1450,1450,775
20230601,130200,93706799,1448,1448,1448,1448,0
20230601,130100,93706799,1448,1448,1448,1448,94
20230601,130000,93570687,1448,1447,1448,1447,348
20230601,125900,93066854,1447,1447,1447,1447,0
20230601,125800,93066854,1447,1447,1447,1447,1
20230601,125700,93065407,1447,1447,1447,1447,0
20230601,125600,93065407,1447,1447,1447,1447,10
20230601,125500,93050937,1447,1447,1447,1447,0
20230601,125400,93050937,1447,1447,1447,1447,0
20230601,125300,93050937,1447,1447,1447,1447,0
20230601,125200,93050937,1447,1447,1447,1447,0
20230601,125100,93050937,1447,1447,1447,1447,5500
20230601,125000,85092437,1447,1446,1447,1446,349
20230601,124900,84587534,1446,1446,1446,1446,0
20230601,124800,84587534,1446,1446,1446,1446,0
20230601,124700,84587534,1446,1446,1446,1446,0
20230601,124600,84587534,1446,1446,1446,1446,0
20230601,124500,84587534,1446,1446,1446,1446,0
20230601,124400,84587534,1446,1446,1446,1446,0
20230601,124300,84587534,1446,1446,1446,1446,0
20230601,124200,84587534,1446,1446,1446,1446,25
20230601,124100,84551384,1446,1447,1447,1446,510
20230601,124000,83813424,1447,1446,1447,1446,349
20230601,123900,83308694,1446,1446,1446,1446,0
20230601,123800,83308694,1446,1446,1446,1446,370
20230601,123700,82773674,1445,1445,1445,1445,0
20230601,123600,82773674,1445,1445,1445,1445,10
20230601,123500,82759224,1446,1446,1446,1446,0
20230601,123400,82759224,1446,1446,1446,1446,0
20230601,123300,82759224,1446,1446,1446,1446,0
20230601,123200,82759224,1446,1446,1446,1446,0
20230601,123100,82759224,1446,1446,1446,1446,0
20230601,123000,82759224,1446,1444,1446,1443,849
20230601,122900,81532611,1444,1444,1444,1444,0
20230601,122800,81532611,1444,1446,1446,1444,605
20230601,122700,80658989,1445,1446,1446,1445,844
20230601,122600,79439359,1445,1445,1445,1445,0
20230601,122500,79439359,1445,1445,1445,1445,0
20230601,122400,79439359,1445,1445,1445,1445,0
20230601,122300,79439359,1445,1445,1445,1445,0
20230601,122200,79439359,1445,1446,1446,1445,360
20230601,122100,78919126,1446,1446,1446,1446,92
20230601,122000,78786094,1446,1446,1446,1446,349
20230601,121900,78281440,1446,1446,1446,1446,0
20230601,121800,78281440,1446,1446,1446,1446,954
20230601,121700,76901956,1446,1446,1446,1446,2
20230601,121600,76899064,1446,1445,1446,1445,4369
20230601,121500,70585855,1445,1445,1445,1445,124
20230601,121400,70406675,1445,1445,1445,1445,0
20230601,121300,70406675,1445,1445,1445,1445,10
20230601,121200,70392225,1445,1445,1445,1445,80
20230601,121100,70276625,1445,1445,1445,1445,80
20230601,121000,70161025,1445,1445,1445,1445,1
20230601,120900,70159580,1445,1445,1445,1445,0
20230601,120800,70159580,1445,1445,1445,1445,0
20230601,120700,70159580,1445,1445,1445,1445,0
20230601,120600,70159580,1445,1445,1445,1445,502
20230601,120500,69434190,1445,1445,1445,1445,0
20230601,120400,69434190,1445,1445,1445,1445,0
20230601,120300,69434190,1445,1445,1445,1445,100
20230601,120200,69289690,1445,1445,1445,1445,0
20230601,120100,69289690,1445,1445,1445,1445,1
20230601,120000,69288245,1444,1444,1444,1444,539
20230601,115900,68509929,1444,1444,1444,1444,22
20230601,115800,68478161,1444,1444,1444,1444,11
20230601,115700,68462277,1444,1444,1444,1444,0
20230601,115600,68462277,1444,1444,1444,1444,0
20230601,115500,68462277,1444,1444,1444,1444,2
20230601,115400,68459389,1445,1445,1445,1445,7
20230601,115300,68449274,1445,1445,1445,1445,0
20230601,115200,68449274,1445,1445,1445,1445,1
20230601,115100,68447829,1446,1446,1446,1446,6
20230601,115000,68439153,1446,1446,1446,1446,500
20230601,114900,67716153,1446,1446,1446,1446,0
20230601,114800,67716153,1446,1446,1446,1446,0
20230601,114700,67716153,1446,1446,1446,1446,0
20230601,114600,67716153,1446,1446,1446,1446,0
20230601,114500,67716153,1446,1446,1446,1446,0
20230601,114400,67716153,1446,1446,1446,1446,6
20230601,114300,67707477,1443,1443,1443,1443,0
20230601,114200,67707477,1443,1443,1443,1443,0
20230601,114100,67707477,1443,1443,1443,1443,0
20230601,114000,67707477,1443,1443,1443,1443,100
20230601,113900,67563177,1443,1443,1443,1443,0
20230601,113800,67563177,1443,1444,1444,1443,100
20230601,113700,67418830,1444,1444,1444,1444,0
20230601,113600,67418830,1444,1444,1444,1444,0
20230601,113500,67418830,1444,1444,1444,1444,1
20230601,113400,67417386,1446,1446,1446,1446,0
20230601,113300,67417386,1446,1446,1446,1446,1
20230601,113200,67415940,1443,1443,1443,1443,0
20230601,113100,67415940,1443,1446,1446,1443,21
20230601,113000,67385634,1443,1443,1443,1443,291
20230601,112900,66965721,1443,1442,1443,1442,502
20230601,112800,66241337,1443,1443,1443,1443,120
20230601,112700,66068177,1443,1443,1443,1443,0
20230601,112600,66068177,1443,1443,1443,1443,1
20230601,112500,66066734,1443,1443,1443,1443,50
20230601,112400,65994584,1443,1443,1443,1443,15
20230601,112300,65972939,1443,1443,1443,1443,2426
20230601,112200,62472221,1443,1443,1443,1443,100
20230601,112100,62327921,1443,1443,1443,1443,0
20230601,112000,62327921,1443,1443,1443,1443,0
20230601,111900,62327921,1443,1443,1443,1443,85
20230601,111800,62205266,1443,1443,1443,1443,0
20230601,111700,62205266,1443,1443,1443,1443,0
20230601,111600,62205266,1443,1443,1443,1443,0
20230601,111500,62205266,1443,1443,1443,1443,126
20230601,111400,62023448,1443,1443,1443,1443,0
20230601,111300,62023448,1443,1443,1443,1443,41
20230601,111200,61964285,1443,1443,1443,1443,1
20230601,111100,61962842,1441,1441,1441,1441,0
20230601,111000,61962842,1441,1441,1441,1441,0
20230601,110900,61962842,1441,1443,1443,1441,126
20230601,110800,61781203,1447,1447,1447,1447,0
20230601,110700,61781203,1447,1447,1447,1447,0
20230601,110600,61781203,1447,1447,1447,1447,0
20230601,110500,61781203,1447,1447,1447,1447,50
20230601,110400,61708853,1441,1441,1441,1441,0
20230601,110300,61708853,1441,1441,1441,1441,5
20230601,110200,61701648,1440,1440,1440,1440,0
20230601,110100,61701648,1440,1440,1440,1440,0
20230601,110000,61701648,1440,1441,1441,1440,1121
20230601,105900,60087367,1441,1441,1441,1441,14
20230601,105800,60067193,1441,1440,1441,1440,9
20230601,105700,60054229,1440,1441,1441,1440,980
20230601,105600,58642427,1441,1443,1443,1440,10062
20230601,105500,44135191,1443,1444,1444,1443,1000
20230601,105400,42692126,1444,1445,1445,1444,29
20230601,105300,42650248,1444,1445,1445,1444,33
20230601,105200,42602589,1446,1446,1446,1446,2
20230601,105100,42599697,1447,1444,1447,1444,1001
20230601,105000,41151541,1444,1443,1444,1443,28
20230601,104900,41111136,1443,1444,1444,1443,27
20230601,104800,41072174,1443,1443,1443,1443,27
20230601,104700,41033213,1443,1443,1443,1443,26
20230601,104600,40995695,1443,1444,1444,1443,48
20230601,104500,40926430,1443,1443,1443,1443,26
20230601,104400,40888912,1443,1443,1443,1443,27
20230601,104300,40849951,1443,1443,1443,1443,26
20230601,104200,40812433,1443,1443,1443,1443,27
20230601,104100,40773472,1443,1444,1444,1443,2177
20230601,104000,37630264,1444,1444,1444,1444,527
20230601,103900,36869276,1444,1444,1444,1444,26
20230601,103800,36831732,1445,1445,1445,1444,198
20230601,103700,36545649,1444,1444,1444,1444,26
20230601,103600,36508105,1445,1444,1445,1444,142
20230601,103500,36302987,1444,1446,1447,1444,80
20230601,103400,36187408,1446,1445,1447,1445,59
20230601,103300,36102119,1444,1444,1444,1444,30
20230601,103200,36058799,1444,1444,1444,1444,27
20230601,103100,36019811,1444,1444,1444,1444,0
20230601,103000,36019811,1444,1446,1446,1444,691
20230601,102900,35021821,1446,1446,1446,1446,26
20230601,102800,34984225,1446,1446,1446,1446,27
20230601,102700,34945183,1446,1446,1446,1446,26
20230601,102600,34907587,1446,1446,1446,1446,27
20230601,102500,34868545,1446,1446,1446,1446,26
20230601,102400,34830949,1447,1447,1447,1447,1
20230601,102300,34829502,1448,1447,1448,1447,27
20230601,102200,34790432,1448,1446,1448,1446,28
20230601,102100,34749942,1447,1445,1447,1445,258
20230601,102000,34376704,1448,1445,1448,1445,58
20230601,101900,34292819,1444,1445,1445,1444,31
20230601,101800,34248050,1444,1444,1444,1444,27
20230601,101700,34209062,1444,1444,1444,1444,26
20230601,101600,34171518,1444,1444,1444,1444,27
20230601,101500,34132530,1444,1444,1444,1444,26
20230601,101400,34094986,1444,1444,1444,1444,27
20230601,101300,34055998,1445,1444,1445,1444,106
20230601,101200,33902924,1444,1444,1444,1444,27
20230601,101100,33863936,1444,1444,1444,1444,500
20230601,101000,33141936,1446,1446,1446,1445,1537
20230601,100900,30920940,1446,1447,1447,1446,27
20230601,100800,30881897,1448,1447,1448,1447,27
20230601,100700,30842827,1447,1447,1447,1447,0
20230601,100600,30842827,1447,1447,1447,1447,325
20230601,100500,30372552,1447,1447,1447,1447,53
20230601,100400,30295861,1445,1445,1445,1445,0
20230601,100300,30295861,1445,1445,1445,1445,1189
20230601,100200,28577756,1445,1445,1445,1445,27
20230601,100100,28538741,1445,1445,1445,1445,31
20230601,100000,28493946,1445,1446,1446,1445,26
20230601,095900,28456355,1446,1446,1446,1445,825
20230601,095800,27263915,1446,1446,1446,1446,85
20230601,095700,27141005,1446,1446,1446,1446,26
20230601,095600,27103409,1447,1447,1447,1447,20
20230601,095500,27074469,1447,1447,1447,1447,1000
20230601,095400,25627469,1447,1449,1449,1447,102
20230601,095300,25479871,1448,1446,1448,1446,39
20230601,095200,25423461,1447,1446,1447,1446,34
20230601,095100,25374290,1447,1447,1447,1447,9
20230601,095000,25361267,1447,1447,1447,1447,8
20230601,094900,25349691,1447,1447,1447,1447,233
20230601,094800,25012540,1447,1448,1448,1447,223
20230601,094700,24689662,1448,1447,1449,1447,1039
20230601,094600,23186172,1447,1447,1447,1447,696
20230601,094500,22179060,1447,1448,1448,1447,1943
20230601,094400,19367429,1448,1448,1448,1448,26
20230601,094300,19329781,1448,1448,1448,1448,1
20230601,094200,19328333,1448,1448,1448,1448,0
20230601,094100,19328333,1448,1449,1449,1448,2507
20230601,094000,15697622,1451,1450,1451,1450,57
20230601,093900,15614965,1452,1452,1452,1452,1
20230601,093800,15613513,1452,1452,1452,1452,1
20230601,093700,15612061,1453,1453,1453,1453,0
20230601,093600,15612061,1453,1453,1453,1453,14
20230601,093500,15591719,1453,1450,1454,1450,3963
20230601,093400,9842246,1450,1450,1450,1450,1
20230601,093300,9840796,1450,1450,1450,1449,553
20230601,093200,9038998,1449,1450,1450,1449,215
20230601,093100,8727451,1450,1450,1450,1450,1
20230601,093000,8726001,1450,1450,1450,1450,0
20230601,092900,8726001,1450,1450,1450,1450,8
20230601,092800,8714401,1450,1450,1450,1450,0
20230601,092700,8714401,1450,1450,1450,1450,1
20230601,092600,8712951,1450,1450,1450,1450,6
20230601,092500,8704251,1450,1450,1450,1450,0
20230601,092400,8704251,1450,1451,1451,1450,1080
20230601,092300,7138219,1451,1451,1451,1451,73
20230601,092200,7032296,1451,1451,1451,1451,1
20230601,092100,7030845,1451,1451,1451,1451,1
20230601,092000,7029394,1451,1451,1451,1451,0
20230601,091900,7029394,1451,1451,1451,1451,0
20230601,091800,7029394,1451,1451,1451,1451,0
20230601,091700,7029394,1451,1451,1451,1451,68
20230601,091600,6930726,1451,1451,1451,1451,91
20230601,091500,6798685,1452,1452,1452,1452,7
20230601,091400,6788521,1452,1454,1454,1452,535
20230601,091300,6011671,1455,1455,1455,1455,0
20230601,091200,6011671,1455,1452,1455,1452,53
20230601,091100,5934706,1452,1452,1452,1452,600
20230601,091000,5063506,1451,1451,1451,1450,372
20230601,090900,4524052,1452,1452,1452,1452,634
20230601,090800,3603484,1452,1452,1452,1452,1
20230601,090700,3602032,1450,1450,1450,1450,700
20230601,090600,2587032,1452,1450,1452,1450,11
20230601,090500,2571080,1452,1452,1452,1452,0
20230601,090400,2571080,1452,1450,1452,1445,613
20230601,090300,1683118,1450,1450,1450,1450,19
20230601,090200,1655568,1445,1450,1450,1445,209
20230601,090100,1353528,1445,1447,1447,1445,724
20230601,090000,305946,1448,1450,1450,1448,211