KissMeData/015020/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,233900,261597541,880,880,880,880,3293
20230601,233800,261597541,880,880,880,880,0
20230601,233700,261597541,880,880,880,880,0
20230601,233600,261597541,880,880,880,880,0
20230601,233500,261597541,880,880,880,880,0
20230601,233400,261597541,880,880,880,880,0
20230601,233300,261597541,880,880,880,880,0
20230601,233200,261597541,880,880,880,880,0
20230601,233100,261597541,880,880,880,880,0
20230601,233000,261597541,880,880,880,880,0
20230601,232900,261597541,880,880,880,880,0
20230601,232800,261597541,880,880,880,880,0
20230601,232700,261597541,880,880,880,880,0
20230601,232600,261597541,880,880,880,880,0
20230601,232500,261597541,880,880,880,880,0
20230601,232400,261597541,880,880,880,880,0
20230601,232300,261597541,880,880,880,880,0
20230601,232200,261597541,880,880,880,880,0
20230601,232100,261597541,880,880,880,880,0
20230601,232000,261597541,880,880,880,880,0
20230601,231900,261597541,880,880,880,880,0
20230601,231800,261597541,880,880,880,880,0
20230601,231700,261597541,880,880,880,880,0
20230601,231600,261597541,880,880,880,880,0
20230601,231500,261597541,880,880,880,880,0
20230601,231400,261597541,880,880,880,880,0
20230601,231300,261597541,880,880,880,880,0
20230601,231200,261597541,880,880,880,880,0
20230601,231100,261597541,880,880,880,880,0
20230601,231000,261597541,880,880,880,880,0
20230601,230900,261597541,880,880,880,880,3293
20230601,230800,261597541,880,880,880,880,0
20230601,230700,261597541,880,880,880,880,0
20230601,230600,261597541,880,880,880,880,0
20230601,230500,261597541,880,880,880,880,0
20230601,230400,261597541,880,880,880,880,0
20230601,230300,261597541,880,880,880,880,0
20230601,230200,261597541,880,880,880,880,0
20230601,230100,261597541,880,880,880,880,0
20230601,230000,261597541,880,880,880,880,0
20230601,225900,261597541,880,880,880,880,0
20230601,225800,261597541,880,880,880,880,0
20230601,225700,261597541,880,880,880,880,0
20230601,225600,261597541,880,880,880,880,0
20230601,225500,261597541,880,880,880,880,0
20230601,225400,261597541,880,880,880,880,0
20230601,225300,261597541,880,880,880,880,0
20230601,225200,261597541,880,880,880,880,0
20230601,225100,261597541,880,880,880,880,0
20230601,225000,261597541,880,880,880,880,0
20230601,224900,261597541,880,880,880,880,0
20230601,224800,261597541,880,880,880,880,0
20230601,224700,261597541,880,880,880,880,0
20230601,224600,261597541,880,880,880,880,0
20230601,224500,261597541,880,880,880,880,0
20230601,224400,261597541,880,880,880,880,0
20230601,224300,261597541,880,880,880,880,0
20230601,224200,261597541,880,880,880,880,0
20230601,224100,261597541,880,880,880,880,0
20230601,224000,261597541,880,880,880,880,0
20230601,223900,261597541,880,880,880,880,3293
20230601,223800,261597541,880,880,880,880,0
20230601,223700,261597541,880,880,880,880,0
20230601,223600,261597541,880,880,880,880,0
20230601,223500,261597541,880,880,880,880,0
20230601,223400,261597541,880,880,880,880,0
20230601,223300,261597541,880,880,880,880,0
20230601,223200,261597541,880,880,880,880,0
20230601,223100,261597541,880,880,880,880,0
20230601,223000,261597541,880,880,880,880,0
20230601,222900,261597541,880,880,880,880,0
20230601,222800,261597541,880,880,880,880,0
20230601,222700,261597541,880,880,880,880,0
20230601,222600,261597541,880,880,880,880,0
20230601,222500,261597541,880,880,880,880,0
20230601,222400,261597541,880,880,880,880,0
20230601,222300,261597541,880,880,880,880,0
20230601,222200,261597541,880,880,880,880,0
20230601,222100,261597541,880,880,880,880,0
20230601,222000,261597541,880,880,880,880,0
20230601,221900,261597541,880,880,880,880,0
20230601,221800,261597541,880,880,880,880,0
20230601,221700,261597541,880,880,880,880,0
20230601,221600,261597541,880,880,880,880,0
20230601,221500,261597541,880,880,880,880,0
20230601,221400,261597541,880,880,880,880,0
20230601,221300,261597541,880,880,880,880,0
20230601,221200,261597541,880,880,880,880,0
20230601,221100,261597541,880,880,880,880,0
20230601,221000,261597541,880,880,880,880,0
20230601,220900,261597541,880,880,880,880,3293
20230601,220800,261597541,880,880,880,880,0
20230601,220700,261597541,880,880,880,880,0
20230601,220600,261597541,880,880,880,880,0
20230601,220500,261597541,880,880,880,880,0
20230601,220400,261597541,880,880,880,880,0
20230601,220300,261597541,880,880,880,880,0
20230601,220200,261597541,880,880,880,880,0
20230601,220100,261597541,880,880,880,880,0
20230601,220000,261597541,880,880,880,880,0
20230601,215900,261597541,880,880,880,880,0
20230601,215800,261597541,880,880,880,880,0
20230601,215700,261597541,880,880,880,880,0
20230601,215600,261597541,880,880,880,880,0
20230601,215500,261597541,880,880,880,880,0
20230601,215400,261597541,880,880,880,880,0
20230601,215300,261597541,880,880,880,880,0
20230601,215200,261597541,880,880,880,880,0
20230601,215100,261597541,880,880,880,880,0
20230601,215000,261597541,880,880,880,880,0
20230601,214900,261597541,880,880,880,880,0
20230601,214800,261597541,880,880,880,880,0
20230601,214700,261597541,880,880,880,880,0
20230601,214600,261597541,880,880,880,880,0
20230601,214500,261597541,880,880,880,880,0
20230601,214400,261597541,880,880,880,880,0
20230601,214300,261597541,880,880,880,880,0
20230601,214200,261597541,880,880,880,880,0
20230601,214100,261597541,880,880,880,880,0
20230601,214000,261597541,880,880,880,880,0
20230601,213900,261597541,880,880,880,880,3293
20230601,213800,261597541,880,880,880,880,0
20230601,213700,261597541,880,880,880,880,0
20230601,213600,261597541,880,880,880,880,0
20230601,213500,261597541,880,880,880,880,0
20230601,213400,261597541,880,880,880,880,0
20230601,213300,261597541,880,880,880,880,0
20230601,213200,261597541,880,880,880,880,0
20230601,213100,261597541,880,880,880,880,0
20230601,213000,261597541,880,880,880,880,0
20230601,212900,261597541,880,880,880,880,0
20230601,212800,261597541,880,880,880,880,0
20230601,212700,261597541,880,880,880,880,0
20230601,212600,261597541,880,880,880,880,0
20230601,212500,261597541,880,880,880,880,0
20230601,212400,261597541,880,880,880,880,0
20230601,212300,261597541,880,880,880,880,0
20230601,212200,261597541,880,880,880,880,0
20230601,212100,261597541,880,880,880,880,0
20230601,212000,261597541,880,880,880,880,0
20230601,211900,261597541,880,880,880,880,0
20230601,211800,261597541,880,880,880,880,0
20230601,211700,261597541,880,880,880,880,0
20230601,211600,261597541,880,880,880,880,0
20230601,211500,261597541,880,880,880,880,0
20230601,211400,261597541,880,880,880,880,0
20230601,211300,261597541,880,880,880,880,0
20230601,211200,261597541,880,880,880,880,0
20230601,211100,261597541,880,880,880,880,0
20230601,211000,261597541,880,880,880,880,0
20230601,210900,261597541,880,880,880,880,3293
20230601,210800,261597541,880,880,880,880,0
20230601,210700,261597541,880,880,880,880,0
20230601,210600,261597541,880,880,880,880,0
20230601,210500,261597541,880,880,880,880,0
20230601,210400,261597541,880,880,880,880,0
20230601,210300,261597541,880,880,880,880,0
20230601,210200,261597541,880,880,880,880,0
20230601,210100,261597541,880,880,880,880,0
20230601,210000,261597541,880,880,880,880,0
20230601,205900,261597541,880,880,880,880,0
20230601,205800,261597541,880,880,880,880,0
20230601,205700,261597541,880,880,880,880,0
20230601,205600,261597541,880,880,880,880,0
20230601,205500,261597541,880,880,880,880,0
20230601,205400,261597541,880,880,880,880,0
20230601,205300,261597541,880,880,880,880,0
20230601,205200,261597541,880,880,880,880,0
20230601,205100,261597541,880,880,880,880,0
20230601,205000,261597541,880,880,880,880,0
20230601,204900,261597541,880,880,880,880,0
20230601,204800,261597541,880,880,880,880,0
20230601,204700,261597541,880,880,880,880,0
20230601,204600,261597541,880,880,880,880,0
20230601,204500,261597541,880,880,880,880,0
20230601,204400,261597541,880,880,880,880,0
20230601,204300,261597541,880,880,880,880,0
20230601,204200,261597541,880,880,880,880,0
20230601,204100,261597541,880,880,880,880,0
20230601,204000,261597541,880,880,880,880,0
20230601,203900,261597541,880,880,880,880,3293
20230601,203800,261597541,880,880,880,880,0
20230601,203700,261597541,880,880,880,880,0
20230601,203600,261597541,880,880,880,880,0
20230601,203500,261597541,880,880,880,880,0
20230601,203400,261597541,880,880,880,880,0
20230601,203300,261597541,880,880,880,880,0
20230601,203200,261597541,880,880,880,880,0
20230601,203100,261597541,880,880,880,880,0
20230601,203000,261597541,880,880,880,880,0
20230601,202900,261597541,880,880,880,880,0
20230601,202800,261597541,880,880,880,880,0
20230601,202700,261597541,880,880,880,880,0
20230601,202600,261597541,880,880,880,880,0
20230601,202500,261597541,880,880,880,880,0
20230601,202400,261597541,880,880,880,880,0
20230601,202300,261597541,880,880,880,880,0
20230601,202200,261597541,880,880,880,880,0
20230601,202100,261597541,880,880,880,880,0
20230601,202000,261597541,880,880,880,880,0
20230601,201900,261597541,880,880,880,880,0
20230601,201800,261597541,880,880,880,880,0
20230601,201700,261597541,880,880,880,880,0
20230601,201600,261597541,880,880,880,880,0
20230601,201500,261597541,880,880,880,880,0
20230601,201400,261597541,880,880,880,880,0
20230601,201300,261597541,880,880,880,880,0
20230601,201200,261597541,880,880,880,880,0
20230601,201100,261597541,880,880,880,880,0
20230601,201000,261597541,880,880,880,880,0
20230601,200900,261597541,880,880,880,880,3293
20230601,200800,261597541,880,880,880,880,0
20230601,200700,261597541,880,880,880,880,0
20230601,200600,261597541,880,880,880,880,0
20230601,200500,261597541,880,880,880,880,0
20230601,200400,261597541,880,880,880,880,0
20230601,200300,261597541,880,880,880,880,0
20230601,200200,261597541,880,880,880,880,0
20230601,200100,261597541,880,880,880,880,0
20230601,200000,261597541,880,880,880,880,0
20230601,195900,261597541,880,880,880,880,0
20230601,195800,261597541,880,880,880,880,0
20230601,195700,261597541,880,880,880,880,0
20230601,195600,261597541,880,880,880,880,0
20230601,195500,261597541,880,880,880,880,0
20230601,195400,261597541,880,880,880,880,0
20230601,195300,261597541,880,880,880,880,0
20230601,195200,261597541,880,880,880,880,0
20230601,195100,261597541,880,880,880,880,0
20230601,195000,261597541,880,880,880,880,0
20230601,194900,261597541,880,880,880,880,0
20230601,194800,261597541,880,880,880,880,0
20230601,194700,261597541,880,880,880,880,0
20230601,194600,261597541,880,880,880,880,0
20230601,194500,261597541,880,880,880,880,0
20230601,194400,261597541,880,880,880,880,0
20230601,194300,261597541,880,880,880,880,0
20230601,194200,261597541,880,880,880,880,0
20230601,194100,261597541,880,880,880,880,0
20230601,194000,261597541,880,880,880,880,0
20230601,193900,261597541,880,880,880,880,3293
20230601,193800,261597541,880,880,880,880,0
20230601,193700,261597541,880,880,880,880,0
20230601,193600,261597541,880,880,880,880,0
20230601,193500,261597541,880,880,880,880,0
20230601,193400,261597541,880,880,880,880,0
20230601,193300,261597541,880,880,880,880,0
20230601,193200,261597541,880,880,880,880,0
20230601,193100,261597541,880,880,880,880,0
20230601,193000,261597541,880,880,880,880,0
20230601,192900,261597541,880,880,880,880,0
20230601,192800,261597541,880,880,880,880,0
20230601,192700,261597541,880,880,880,880,0
20230601,192600,261597541,880,880,880,880,0
20230601,192500,261597541,880,880,880,880,0
20230601,192400,261597541,880,880,880,880,0
20230601,192300,261597541,880,880,880,880,0
20230601,192200,261597541,880,880,880,880,0
20230601,192100,261597541,880,880,880,880,0
20230601,192000,261597541,880,880,880,880,0
20230601,191900,261597541,880,880,880,880,0
20230601,191800,261597541,880,880,880,880,0
20230601,191700,261597541,880,880,880,880,0
20230601,191600,261597541,880,880,880,880,0
20230601,191500,261597541,880,880,880,880,0
20230601,191400,261597541,880,880,880,880,0
20230601,191300,261597541,880,880,880,880,0
20230601,191200,261597541,880,880,880,880,0
20230601,191100,261597541,880,880,880,880,0
20230601,191000,261597541,880,880,880,880,0
20230601,190900,261597541,880,880,880,880,3293
20230601,190800,261597541,880,880,880,880,0
20230601,190700,261597541,880,880,880,880,0
20230601,190600,261597541,880,880,880,880,0
20230601,190500,261597541,880,880,880,880,0
20230601,190400,261597541,880,880,880,880,0
20230601,190300,261597541,880,880,880,880,0
20230601,190200,261597541,880,880,880,880,0
20230601,190100,261597541,880,880,880,880,0
20230601,190000,261597541,880,880,880,880,0
20230601,185900,261597541,880,880,880,880,0
20230601,185800,261597541,880,880,880,880,0
20230601,185700,261597541,880,880,880,880,0
20230601,185600,261597541,880,880,880,880,0
20230601,185500,261597541,880,880,880,880,0
20230601,185400,261597541,880,880,880,880,0
20230601,185300,261597541,880,880,880,880,0
20230601,185200,261597541,880,880,880,880,0
20230601,185100,261597541,880,880,880,880,0
20230601,185000,261597541,880,880,880,880,0
20230601,184900,261597541,880,880,880,880,0
20230601,184800,261597541,880,880,880,880,0
20230601,184700,261597541,880,880,880,880,0
20230601,184600,261597541,880,880,880,880,0
20230601,184500,261597541,880,880,880,880,0
20230601,184400,261597541,880,880,880,880,0
20230601,184300,261597541,880,880,880,880,0
20230601,184200,261597541,880,880,880,880,0
20230601,184100,261597541,880,880,880,880,0
20230601,184000,261597541,880,880,880,880,0
20230601,183900,261597541,880,880,880,880,3293
20230601,183800,261597541,880,880,880,880,0
20230601,183700,261597541,880,880,880,880,0
20230601,183600,261597541,880,880,880,880,0
20230601,183500,261597541,880,880,880,880,0
20230601,183400,261597541,880,880,880,880,0
20230601,183300,261597541,880,880,880,880,0
20230601,183200,261597541,880,880,880,880,0
20230601,183100,261597541,880,880,880,880,0
20230601,183000,261597541,880,880,880,880,0
20230601,182900,261597541,880,880,880,880,0
20230601,182800,261597541,880,880,880,880,0
20230601,182700,261597541,880,880,880,880,0
20230601,182600,261597541,880,880,880,880,0
20230601,182500,261597541,880,880,880,880,0
20230601,182400,261597541,880,880,880,880,0
20230601,182300,261597541,880,880,880,880,0
20230601,182200,261597541,880,880,880,880,0
20230601,182100,261597541,880,880,880,880,0
20230601,182000,261597541,880,880,880,880,0
20230601,181900,261597541,880,880,880,880,0
20230601,181800,261597541,880,880,880,880,0
20230601,181700,261597541,880,880,880,880,0
20230601,181600,261597541,880,880,880,880,0
20230601,181500,261597541,880,880,880,880,0
20230601,181400,261597541,880,880,880,880,0
20230601,181300,261597541,880,880,880,880,0
20230601,181200,261597541,880,880,880,880,0
20230601,181100,261597541,880,880,880,880,0
20230601,181000,261597541,880,880,880,880,0
20230601,180900,261597541,880,880,880,880,3293
20230601,180800,261597541,880,880,880,880,0
20230601,180700,261597541,880,880,880,880,0
20230601,180600,261597541,880,880,880,880,0
20230601,180500,261597541,880,880,880,880,0
20230601,180400,261597541,880,880,880,880,0
20230601,180300,261597541,880,880,880,880,0
20230601,180200,261597541,880,880,880,880,0
20230601,180100,261597541,880,880,880,880,0
20230601,180000,261597541,880,880,880,880,0
20230601,175900,261597541,880,880,880,880,0
20230601,175800,261597541,880,880,880,880,0
20230601,175700,261597541,880,880,880,880,0
20230601,175600,261597541,880,880,880,880,0
20230601,175500,261597541,880,880,880,880,0
20230601,175400,261597541,880,880,880,880,0
20230601,175300,261597541,880,880,880,880,0
20230601,175200,261597541,880,880,880,880,0
20230601,175100,261597541,880,880,880,880,0
20230601,175000,261597541,880,880,880,880,0
20230601,174900,261597541,880,880,880,880,0
20230601,174800,261597541,880,880,880,880,0
20230601,174700,261597541,880,880,880,880,0
20230601,174600,261597541,880,880,880,880,0
20230601,174500,261597541,880,880,880,880,0
20230601,174400,261597541,880,880,880,880,0
20230601,174300,261597541,880,880,880,880,0
20230601,174200,261597541,880,880,880,880,0
20230601,174100,261597541,880,880,880,880,0
20230601,174000,261597541,880,880,880,880,0
20230601,173900,261597541,880,880,880,880,3293
20230601,173800,261597541,880,880,880,880,0
20230601,173700,261597541,880,880,880,880,0
20230601,173600,261597541,880,880,880,880,0
20230601,173500,261597541,880,880,880,880,0
20230601,173400,261597541,880,880,880,880,0
20230601,173300,261597541,880,880,880,880,0
20230601,173200,261597541,880,880,880,880,0
20230601,173100,261597541,880,880,880,880,0
20230601,173000,261597541,880,880,880,880,0
20230601,172900,261597541,880,880,880,880,0
20230601,172800,261597541,880,880,880,880,0
20230601,172700,261597541,880,880,880,880,0
20230601,172600,261597541,880,880,880,880,0
20230601,172500,261597541,880,880,880,880,0
20230601,172400,261597541,880,880,880,880,0
20230601,172300,261597541,880,880,880,880,0
20230601,172200,261597541,880,880,880,880,0
20230601,172100,261597541,880,880,880,880,0
20230601,172000,261597541,880,880,880,880,0
20230601,171900,261597541,880,880,880,880,0
20230601,171800,261597541,880,880,880,880,0
20230601,171700,261597541,880,880,880,880,0
20230601,171600,261597541,880,880,880,880,0
20230601,171500,261597541,880,880,880,880,0
20230601,171400,261597541,880,880,880,880,0
20230601,171300,261597541,880,880,880,880,0
20230601,171200,261597541,880,880,880,880,0
20230601,171100,261597541,880,880,880,880,0
20230601,171000,261597541,880,880,880,880,0
20230601,170900,261597541,880,880,880,880,3293
20230601,170800,261597541,880,880,880,880,0
20230601,170700,261597541,880,880,880,880,0
20230601,170600,261597541,880,880,880,880,0
20230601,170500,261597541,880,880,880,880,0
20230601,170400,261597541,880,880,880,880,0
20230601,170300,261597541,880,880,880,880,0
20230601,170200,261597541,880,880,880,880,0
20230601,170100,261597541,880,880,880,880,0
20230601,170000,261597541,880,880,880,880,0
20230601,165900,261597541,880,880,880,880,0
20230601,165800,261597541,880,880,880,880,0
20230601,165700,261597541,880,880,880,880,0
20230601,165600,261597541,880,880,880,880,0
20230601,165500,261597541,880,880,880,880,0
20230601,165400,261597541,880,880,880,880,0
20230601,165300,261597541,880,880,880,880,0
20230601,165200,261597541,880,880,880,880,0
20230601,165100,261597541,880,880,880,880,0
20230601,165000,261597541,880,880,880,880,0
20230601,164900,261597541,880,880,880,880,0
20230601,164800,261597541,880,880,880,880,0
20230601,164700,261597541,880,880,880,880,0
20230601,164600,261597541,880,880,880,880,0
20230601,164500,261597541,880,880,880,880,0
20230601,164400,261597541,880,880,880,880,0
20230601,164300,261597541,880,880,880,880,0
20230601,164200,261597541,880,880,880,880,0
20230601,164100,261597541,880,880,880,880,0
20230601,164000,261597541,880,880,880,880,0
20230601,163900,261597541,880,880,880,880,3293
20230601,163800,261597541,880,880,880,880,0
20230601,163700,261597541,880,880,880,880,0
20230601,163600,261597541,880,880,880,880,0
20230601,163500,261597541,880,880,880,880,0
20230601,163400,261597541,880,880,880,880,0
20230601,163300,261597541,880,880,880,880,0
20230601,163200,261597541,880,880,880,880,0
20230601,163100,261597541,880,880,880,880,0
20230601,163000,261597541,880,880,880,880,0
20230601,162900,261597541,880,880,880,880,0
20230601,162800,261597541,880,880,880,880,0
20230601,162700,261597541,880,880,880,880,0
20230601,162600,261597541,880,880,880,880,0
20230601,162500,261597541,880,880,880,880,0
20230601,162400,261597541,880,880,880,880,0
20230601,162300,261597541,880,880,880,880,0
20230601,162200,261597541,880,880,880,880,0
20230601,162100,261597541,880,880,880,880,0
20230601,162000,261597541,880,880,880,880,0
20230601,161900,261597541,880,880,880,880,0
20230601,161800,261597541,880,880,880,880,0
20230601,161700,261597541,880,880,880,880,0
20230601,161600,261597541,880,880,880,880,0
20230601,161500,261597541,880,880,880,880,0
20230601,161400,261597541,880,880,880,880,0
20230601,161300,261597541,880,880,880,880,0
20230601,161200,261597541,880,880,880,880,0
20230601,161100,261597541,880,880,880,880,0
20230601,161000,261597541,880,880,880,880,0
20230601,160900,261597541,880,880,880,880,3293
20230601,160800,261597541,880,880,880,880,0
20230601,160700,261597541,880,880,880,880,0
20230601,160600,261597541,880,880,880,880,0
20230601,160500,261597541,880,880,880,880,0
20230601,160400,261597541,880,880,880,880,0
20230601,160300,261597541,880,880,880,880,0
20230601,160200,261597541,880,880,880,880,0
20230601,160100,261597541,880,880,880,880,0
20230601,160000,261597541,880,880,880,880,0
20230601,155900,261597541,880,880,880,880,0
20230601,155800,261597541,880,880,880,880,0
20230601,155700,261597541,880,880,880,880,0
20230601,155600,261597541,880,880,880,880,0
20230601,155500,261597541,880,880,880,880,0
20230601,155400,261597541,880,880,880,880,0
20230601,155300,261597541,880,880,880,880,0
20230601,155200,261597541,880,880,880,880,0
20230601,155100,261597541,880,880,880,880,0
20230601,155000,261597541,880,880,880,880,0
20230601,154900,261597541,880,880,880,880,0
20230601,154800,261597541,880,880,880,880,0
20230601,154700,261597541,880,880,880,880,0
20230601,154600,261597541,880,880,880,880,0
20230601,154500,261597541,880,880,880,880,0
20230601,154400,261597541,880,880,880,880,0
20230601,154300,261597541,880,880,880,880,0
20230601,154200,261597541,880,880,880,880,0
20230601,154100,261597541,880,880,880,880,0
20230601,154000,261597541,880,880,880,880,0
20230601,153900,261597541,880,880,880,880,3293
20230601,153800,261597541,880,880,880,880,0
20230601,153700,261597541,880,880,880,880,0
20230601,153600,261597541,880,880,880,880,0
20230601,153500,261597541,880,880,880,880,0
20230601,153400,261597541,880,880,880,880,0
20230601,153300,261597541,880,880,880,880,0
20230601,153200,261597541,880,880,880,880,0
20230601,153100,261597541,880,880,880,880,0
20230601,153000,261597541,880,880,880,880,3293
20230601,152900,258699701,881,881,881,881,0
20230601,152800,258699701,881,881,881,881,0
20230601,152700,258699701,881,881,881,881,0
20230601,152600,258699701,881,881,881,881,0
20230601,152500,258699701,881,881,881,881,0
20230601,152400,258699701,881,881,881,881,0
20230601,152300,258699701,881,881,881,881,0
20230601,152200,258699701,881,881,881,881,0
20230601,152100,258699701,881,881,881,881,0
20230601,152000,258699701,881,881,881,881,0
20230601,151900,258699701,881,880,881,875,516
20230601,151800,258245495,882,878,882,875,788
20230601,151700,257553774,878,878,878,878,1
20230601,151600,257552896,882,878,882,878,17
20230601,151500,257537958,883,878,883,878,17
20230601,151400,257523002,883,882,883,878,137
20230601,151300,257402607,873,877,883,871,1866
20230601,151200,255757878,880,875,880,875,2827
20230601,151100,253273213,876,875,876,875,1440
20230601,151000,252011774,872,876,876,872,11
20230601,150900,252002142,876,876,876,876,0
20230601,150800,252002142,876,871,876,871,2938
20230601,150700,249431041,875,873,875,873,1558
20230601,150600,248067934,870,870,870,870,0
20230601,150500,248067934,870,874,874,870,573
20230601,150400,247567136,874,873,874,873,13
20230601,150300,247555784,866,866,866,866,1
20230601,150200,247554918,873,868,873,868,15
20230601,150100,247541848,868,868,868,868,5
20230601,150000,247537508,868,874,874,868,24
20230601,145900,247516544,868,868,868,868,0
20230601,145800,247516544,868,868,868,868,1
20230601,145700,247515676,874,874,874,874,1
20230601,145600,247514802,866,867,869,866,178
20230601,145500,247360563,875,875,875,875,0
20230601,145400,247360563,875,874,875,874,54
20230601,145300,247313365,874,874,875,874,162
20230601,145200,247171774,868,869,869,868,1197
20230601,145100,246132744,868,868,868,868,1
20230601,145000,246131876,875,874,875,874,889
20230601,144900,245354752,868,868,868,868,50
20230601,144800,245311352,868,868,868,868,100
20230601,144700,245224552,868,868,868,868,0
20230601,144600,245224552,868,868,868,868,1
20230601,144500,245223684,875,875,875,875,0
20230601,144400,245223684,875,872,875,872,194
20230601,144300,245054097,874,872,874,872,784
20230601,144200,244369549,872,871,872,871,230
20230601,144100,244169217,866,869,871,866,899
20230601,144000,243387085,869,869,869,869,230
20230601,143900,243187215,869,866,869,866,3
20230601,143800,243184611,869,869,869,869,600
20230601,143700,242663211,869,869,870,869,201
20230601,143600,242488541,869,869,869,866,503
20230601,143500,242051437,870,870,870,870,1480
20230601,143400,240763837,870,870,870,864,5
20230601,143300,240759493,869,869,869,869,1
20230601,143200,240758624,862,868,870,862,1905
20230601,143100,239103258,861,863,868,861,556
20230601,143000,238621952,861,861,861,861,0
20230601,142900,238621952,861,861,861,861,1
20230601,142800,238621091,861,861,861,861,0
20230601,142700,238621091,861,861,861,861,1
20230601,142600,238620230,862,862,862,862,200
20230601,142500,238447830,862,862,862,862,0
20230601,142400,238447830,862,862,862,862,1
20230601,142300,238446968,862,862,862,862,0
20230601,142200,238446968,862,862,862,862,1
20230601,142100,238446106,863,863,863,863,0
20230601,142000,238446106,863,863,863,863,1
20230601,141900,238445243,862,862,862,862,1
20230601,141800,238444381,863,863,863,863,404
20230601,141700,238095729,862,862,862,862,1
20230601,141600,238094867,863,863,863,863,0
20230601,141500,238094867,863,863,863,863,49
20230601,141400,238052580,863,863,863,863,1
20230601,141300,238051717,863,863,863,863,0
20230601,141200,238051717,863,863,863,863,1
20230601,141100,238050854,869,869,869,869,0
20230601,141000,238050854,869,862,869,862,5
20230601,140900,238046516,863,863,863,863,0
20230601,140800,238046516,863,863,863,863,0
20230601,140700,238046516,863,863,863,863,1
20230601,140600,238045653,861,861,861,861,0
20230601,140500,238045653,861,861,861,861,1
20230601,140400,238044792,867,867,867,867,500
20230601,140300,237611292,867,867,867,867,427
20230601,140200,237241083,859,866,869,859,71
20230601,140100,237179500,867,865,867,864,1661
20230601,140000,235742430,865,865,865,864,317
20230601,135900,235468526,865,864,865,864,1049
20230601,135800,234562189,864,857,864,857,4
20230601,135700,234558740,864,864,864,864,150
20230601,135600,234429140,864,864,864,864,15
20230601,135500,234416180,864,860,864,856,2809
20230601,135400,232000428,860,860,860,856,15
20230601,135300,231987540,860,856,860,856,3
20230601,135200,231984964,860,860,860,860,12
20230601,135100,231974644,856,856,856,856,83
20230601,135000,231903596,855,856,856,855,467
20230601,134900,231503845,856,855,856,855,264
20230601,134800,231278124,855,855,855,855,1
20230601,134700,231277269,860,860,860,860,170
20230601,134600,231131069,863,863,863,863,1
20230601,134500,231130206,856,864,864,856,2
20230601,134400,231128486,863,863,863,863,17
20230601,134300,231113815,855,855,855,855,1
20230601,134200,231112960,855,855,855,855,0
20230601,134100,231112960,855,861,863,855,91
20230601,134000,231034723,865,860,865,860,888
20230601,133900,230269903,860,860,860,860,1
20230601,133800,230269043,857,857,857,857,119
20230601,133700,230167060,864,864,864,864,0
20230601,133600,230167060,864,863,864,854,6865
20230601,133500,224289663,867,866,867,866,21
20230601,133400,224271473,867,867,867,866,1071
20230601,133300,223342918,864,864,864,864,1
20230601,133200,223342054,867,867,867,867,0
20230601,133100,223342054,867,863,867,863,2
20230601,133000,223340324,867,867,867,867,97
20230601,132900,223256225,867,867,867,867,163
20230601,132800,223114904,870,870,870,870,0
20230601,132700,223114904,870,870,870,867,8
20230601,132600,223107956,864,869,870,864,1291
20230601,132500,221985479,869,868,869,868,1558
20230601,132400,220632463,868,867,868,861,1883
20230601,132300,218998088,868,868,868,868,0
20230601,132200,218998088,868,868,868,868,0
20230601,132100,218998088,868,868,868,868,3
20230601,132000,218995484,869,865,869,865,10688
20230601,131900,209749347,865,864,865,855,95
20230601,131800,209667272,865,865,865,864,977
20230601,131700,208822836,864,864,864,864,11
20230601,131600,208813332,865,865,865,864,757
20230601,131500,208159278,865,859,865,859,5614
20230601,131400,203309787,859,855,859,855,810
20230601,131300,202614879,855,855,855,855,0
20230601,131200,202614879,855,851,855,851,2
20230601,131100,202613173,855,852,855,851,2209
20230601,131000,200731336,855,844,858,842,4041
20230601,130900,197314114,850,852,852,843,404
20230601,130800,196971419,864,864,864,864,0
20230601,130700,196971419,864,864,864,860,1040
20230601,130600,196077007,865,860,865,860,6076
20230601,130500,190839687,860,855,861,852,3458
20230601,130400,187870249,855,844,855,844,133294
20230601,130300,74322923,841,841,841,841,0
20230601,130200,74322923,841,841,841,841,653
20230601,130100,73773750,841,844,844,841,347
20230601,130000,73481756,844,844,844,844,23
20230601,125900,73462344,845,845,845,845,0
20230601,125800,73462344,845,845,845,845,0
20230601,125700,73462344,845,844,845,844,24
20230601,125600,73442087,844,844,844,844,3
20230601,125500,73439555,843,844,844,843,102
20230601,125400,73353469,845,845,845,845,0
20230601,125300,73353469,845,845,845,845,0
20230601,125200,73353469,845,845,845,845,0
20230601,125100,73353469,845,845,845,845,0
20230601,125000,73353469,845,845,845,845,41
20230601,124900,73318824,846,846,846,846,0
20230601,124800,73318824,846,846,846,846,0
20230601,124700,73318824,846,846,846,846,0
20230601,124600,73318824,846,846,846,846,0
20230601,124500,73318824,846,846,846,846,0
20230601,124400,73318824,846,846,846,846,0
20230601,124300,73318824,846,846,846,846,0
20230601,124200,73318824,846,846,846,846,0
20230601,124100,73318824,846,846,846,846,0
20230601,124000,73318824,846,846,846,846,0
20230601,123900,73318824,846,846,846,846,0
20230601,123800,73318824,846,846,846,846,0
20230601,123700,73318824,846,846,846,846,300
20230601,123600,73065024,846,847,847,845,421
20230601,123500,72708706,848,848,848,848,0
20230601,123400,72708706,848,848,848,848,82
20230601,123300,72639170,848,848,848,848,0
20230601,123200,72639170,848,849,849,848,10
20230601,123100,72630689,845,846,846,845,1919
20230601,123000,71007415,850,846,850,846,43
20230601,122900,70971030,851,851,851,851,0
20230601,122800,70971030,851,851,851,851,0
20230601,122700,70971030,851,851,851,851,0
20230601,122600,70971030,851,851,851,851,1
20230601,122500,70970179,850,850,850,850,1500
20230601,122400,69695179,851,851,851,851,0
20230601,122300,69695179,851,851,851,851,0
20230601,122200,69695179,851,851,851,851,20
20230601,122100,69678159,851,851,851,851,0
20230601,122000,69678159,851,851,851,851,0
20230601,121900,69678159,851,851,851,851,1
20230601,121800,69677308,846,846,846,846,0
20230601,121700,69677308,846,846,846,846,400
20230601,121600,69338908,846,846,846,846,0
20230601,121500,69338908,846,846,846,846,0
20230601,121400,69338908,846,846,846,846,0
20230601,121300,69338908,846,846,846,846,1300
20230601,121200,68239108,846,846,846,846,0
20230601,121100,68239108,846,846,846,846,0
20230601,121000,68239108,846,846,846,846,0
20230601,120900,68239108,846,846,846,846,0
20230601,120800,68239108,846,846,846,846,0
20230601,120700,68239108,846,846,846,846,0
20230601,120600,68239108,846,846,846,846,0
20230601,120500,68239108,846,846,846,846,0
20230601,120400,68239108,846,846,846,846,0
20230601,120300,68239108,846,846,846,846,0
20230601,120200,68239108,846,846,846,846,178
20230601,120100,68088520,851,851,851,851,98
20230601,120000,68005122,851,851,851,851,0
20230601,115900,68005122,851,851,851,851,0
20230601,115800,68005122,851,851,851,851,3
20230601,115700,68002569,846,846,846,846,1020
20230601,115600,67139649,847,847,847,847,100
20230601,115500,67054949,846,850,851,846,1187
20230601,115400,66049464,850,850,850,850,52
20230601,115300,66005264,850,850,850,850,0
20230601,115200,66005264,850,850,850,850,958
20230601,115100,65190964,850,850,850,850,0
20230601,115000,65190964,850,850,850,850,0
20230601,114900,65190964,850,850,850,850,0
20230601,114800,65190964,850,850,850,850,0
20230601,114700,65190964,850,850,850,850,1
20230601,114600,65190114,852,852,852,852,0
20230601,114500,65190114,852,852,852,852,0
20230601,114400,65190114,852,852,852,852,0
20230601,114300,65190114,852,852,852,852,0
20230601,114200,65190114,852,852,852,852,18
20230601,114100,65174778,853,853,853,853,0
20230601,114000,65174778,853,853,853,853,0
20230601,113900,65174778,853,853,853,853,0
20230601,113800,65174778,853,853,853,853,0
20230601,113700,65174778,853,853,853,853,0
20230601,113600,65174778,853,853,853,853,0
20230601,113500,65174778,853,853,853,853,0
20230601,113400,65174778,853,853,853,853,0
20230601,113300,65174778,853,853,853,853,0
20230601,113200,65174778,853,853,853,853,0
20230601,113100,65174778,853,853,853,853,0
20230601,113000,65174778,853,853,853,853,0
20230601,112900,65174778,853,849,853,846,3122
20230601,112800,62533094,854,854,854,854,2
20230601,112700,62531386,855,855,855,855,0
20230601,112600,62531386,855,855,855,855,70
20230601,112500,62471536,855,855,855,855,0
20230601,112400,62471536,855,855,855,855,0
20230601,112300,62471536,855,855,855,855,0
20230601,112200,62471536,855,855,855,855,0
20230601,112100,62471536,855,855,855,855,1
20230601,112000,62470681,855,855,855,855,1
20230601,111900,62469826,857,857,857,857,0
20230601,111800,62469826,857,857,857,857,0
20230601,111700,62469826,857,857,857,857,0
20230601,111600,62469826,857,857,857,857,1
20230601,111500,62468969,859,859,859,859,0
20230601,111400,62468969,859,856,859,856,135
20230601,111300,62353304,856,849,856,849,2775
20230601,111200,59979703,849,848,849,848,8
20230601,111100,59972915,848,848,848,848,0
20230601,111000,59972915,848,848,848,848,1196
20230601,110900,58958707,848,848,848,848,0
20230601,110800,58958707,848,848,848,848,100
20230601,110700,58873907,849,849,849,849,0
20230601,110600,58873907,849,849,849,849,0
20230601,110500,58873907,849,849,849,849,0
20230601,110400,58873907,849,849,849,849,0
20230601,110300,58873907,849,849,849,849,0
20230601,110200,58873907,849,849,849,849,0
20230601,110100,58873907,849,849,849,849,0
20230601,110000,58873907,849,849,849,849,15
20230601,105900,58861172,849,849,849,849,0
20230601,105800,58861172,849,849,849,849,38
20230601,105700,58828910,849,849,849,849,1
20230601,105600,58828061,844,844,844,844,6000
20230601,105500,53764061,850,848,850,842,21802
20230601,105400,35401627,850,850,850,850,3
20230601,105300,35399077,847,853,853,847,3777
20230601,105200,32192434,856,856,856,856,0
20230601,105100,32192434,856,855,856,855,319
20230601,105000,31919374,856,855,856,855,4
20230601,104900,31915951,855,855,855,855,0
20230601,104800,31915951,855,853,856,852,506
20230601,104700,31482835,856,856,856,856,200
20230601,104600,31311635,856,856,856,855,139
20230601,104500,31192662,856,856,856,856,0
20230601,104400,31192662,856,856,856,856,0
20230601,104300,31192662,856,856,856,856,10
20230601,104200,31184102,855,854,855,854,5266
20230601,104100,26683874,854,854,854,854,38
20230601,104000,26651422,854,854,854,854,43
20230601,103900,26614700,854,854,854,854,16
20230601,103800,26601036,854,854,854,854,1182
20230601,103700,25591608,854,850,854,850,181
20230601,103600,25437746,854,854,854,854,0
20230601,103500,25437746,854,854,854,854,1
20230601,103400,25436892,854,854,854,854,50
20230601,103300,25394192,854,852,854,852,105
20230601,103200,25304625,853,853,853,853,100
20230601,103100,25219325,852,852,852,852,30
20230601,103000,25193765,852,852,852,852,0
20230601,102900,25193765,852,852,852,852,500
20230601,102800,24767765,852,852,852,852,0
20230601,102700,24767765,852,851,852,851,1178
20230601,102600,23765284,851,851,851,851,3
20230601,102500,23762731,848,848,848,848,999
20230601,102400,22915579,849,849,849,849,2
20230601,102300,22913881,851,850,851,850,306
20230601,102200,22653778,848,848,848,848,777
20230601,102100,21994882,848,848,848,848,0
20230601,102000,21994882,848,847,848,847,6
20230601,101900,21989797,847,847,847,847,11
20230601,101800,21980480,848,848,848,848,2
20230601,101700,21978784,848,848,848,848,0
20230601,101600,21978784,848,844,848,843,3872
20230601,101500,18714198,851,851,851,851,0
20230601,101400,18714198,851,851,851,851,0
20230601,101300,18714198,851,851,851,851,0
20230601,101200,18714198,851,851,851,851,0
20230601,101100,18714198,851,851,851,851,0
20230601,101000,18714198,851,851,851,851,66
20230601,100900,18658032,851,850,851,850,2003
20230601,100800,16955479,851,849,851,849,2005
20230601,100700,15251664,850,850,850,850,0
20230601,100600,15251664,850,847,850,847,500
20230601,100500,14826869,847,847,847,847,63
20230601,100400,14773508,847,845,847,845,2000
20230601,100300,13080676,845,845,845,845,0
20230601,100200,13080676,845,845,845,845,0
20230601,100100,13080676,845,845,845,845,0
20230601,100000,13080676,845,845,845,845,0
20230601,095900,13080676,845,845,845,845,3
20230601,095800,13078141,841,842,842,841,798
20230601,095700,12406771,845,845,845,845,0
20230601,095600,12406771,845,845,845,845,0
20230601,095500,12406771,845,845,845,845,0
20230601,095400,12406771,845,845,845,845,0
20230601,095300,12406771,845,842,845,842,101
20230601,095200,12321726,847,847,847,847,0
20230601,095100,12321726,847,847,847,847,0
20230601,095000,12321726,847,847,847,847,0
20230601,094900,12321726,847,845,847,842,1055
20230601,094800,11432249,846,846,846,846,0
20230601,094700,11432249,846,846,846,846,54
20230601,094600,11386565,846,846,846,846,3
20230601,094500,11384027,845,845,845,845,0
20230601,094400,11384027,845,844,845,844,751
20230601,094300,10749447,843,843,843,843,0
20230601,094200,10749447,843,843,843,843,15
20230601,094100,10736802,843,844,844,843,406
20230601,094000,10394152,844,844,844,844,7
20230601,093900,10388244,845,844,845,844,213
20230601,093800,10208470,845,845,845,845,5
20230601,093700,10204245,845,845,845,845,100
20230601,093600,10119745,845,845,845,845,0
20230601,093500,10119745,845,845,845,845,0
20230601,093400,10119745,845,845,845,845,257
20230601,093300,9902580,846,846,846,846,2
20230601,093200,9900888,846,845,846,845,22
20230601,093100,9882297,846,846,846,846,5
20230601,093000,9878067,846,846,846,846,11
20230601,092900,9868761,847,846,847,846,24
20230601,092800,9848453,844,844,844,844,300
20230601,092700,9595253,843,843,843,843,34
20230601,092600,9566591,843,843,843,843,0
20230601,092500,9566591,843,843,843,843,0
20230601,092400,9566591,843,843,843,843,0
20230601,092300,9566591,843,843,843,843,0
20230601,092200,9566591,843,843,843,843,170
20230601,092100,9423281,847,846,847,846,3
20230601,092000,9420741,845,844,845,844,5255
20230601,091900,4985518,844,844,844,844,4
20230601,091800,4982142,844,844,844,844,1
20230601,091700,4981298,844,844,844,844,0
20230601,091600,4981298,844,844,844,844,500
20230601,091500,4559298,844,843,844,843,1523
20230601,091400,3274900,843,843,843,843,0
20230601,091300,3274900,843,843,843,843,0
20230601,091200,3274900,843,840,844,840,158
20230601,091100,3142102,840,840,840,840,400
20230601,091000,2806102,840,840,840,840,202
20230601,090900,2636422,839,839,839,839,1
20230601,090800,2635583,843,843,843,843,178
20230601,090700,2485529,844,844,844,844,0
20230601,090600,2485529,844,844,844,844,0
20230601,090500,2485529,844,844,844,844,0
20230601,090400,2485529,844,844,844,844,502
20230601,090300,2061841,837,837,837,837,5
20230601,090200,2057656,844,844,844,844,20
20230601,090100,2040776,844,844,844,844,0
20230601,090000,2040776,844,835,844,835,2444