KissMeData/038880/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,230000,2623936669,655,655,655,655,32798
20230601,225900,2623936669,655,655,655,655,0
20230601,225800,2623936669,655,655,655,655,0
20230601,225700,2623936669,655,655,655,655,0
20230601,225600,2623936669,655,655,655,655,0
20230601,225500,2623936669,655,655,655,655,0
20230601,225400,2623936669,655,655,655,655,0
20230601,225300,2623936669,655,655,655,655,0
20230601,225200,2623936669,655,655,655,655,0
20230601,225100,2623936669,655,655,655,655,0
20230601,225000,2623936669,655,655,655,655,0
20230601,224900,2623936669,655,655,655,655,0
20230601,224800,2623936669,655,655,655,655,0
20230601,224700,2623936669,655,655,655,655,0
20230601,224600,2623936669,655,655,655,655,0
20230601,224500,2623936669,655,655,655,655,0
20230601,224400,2623936669,655,655,655,655,0
20230601,224300,2623936669,655,655,655,655,0
20230601,224200,2623936669,655,655,655,655,0
20230601,224100,2623936669,655,655,655,655,0
20230601,224000,2623936669,655,655,655,655,0
20230601,223900,2623936669,655,655,655,655,0
20230601,223800,2623936669,655,655,655,655,0
20230601,223700,2623936669,655,655,655,655,0
20230601,223600,2623936669,655,655,655,655,0
20230601,223500,2623936669,655,655,655,655,0
20230601,223400,2623936669,655,655,655,655,0
20230601,223300,2623936669,655,655,655,655,0
20230601,223200,2623936669,655,655,655,655,0
20230601,223100,2623936669,655,655,655,655,0
20230601,223000,2623936669,655,655,655,655,32798
20230601,222900,2623936669,655,655,655,655,0
20230601,222800,2623936669,655,655,655,655,0
20230601,222700,2623936669,655,655,655,655,0
20230601,222600,2623936669,655,655,655,655,0
20230601,222500,2623936669,655,655,655,655,0
20230601,222400,2623936669,655,655,655,655,0
20230601,222300,2623936669,655,655,655,655,0
20230601,222200,2623936669,655,655,655,655,0
20230601,222100,2623936669,655,655,655,655,0
20230601,222000,2623936669,655,655,655,655,0
20230601,221900,2623936669,655,655,655,655,0
20230601,221800,2623936669,655,655,655,655,0
20230601,221700,2623936669,655,655,655,655,0
20230601,221600,2623936669,655,655,655,655,0
20230601,221500,2623936669,655,655,655,655,0
20230601,221400,2623936669,655,655,655,655,0
20230601,221300,2623936669,655,655,655,655,0
20230601,221200,2623936669,655,655,655,655,0
20230601,221100,2623936669,655,655,655,655,0
20230601,221000,2623936669,655,655,655,655,0
20230601,220900,2623936669,655,655,655,655,0
20230601,220800,2623936669,655,655,655,655,0
20230601,220700,2623936669,655,655,655,655,0
20230601,220600,2623936669,655,655,655,655,0
20230601,220500,2623936669,655,655,655,655,0
20230601,220400,2623936669,655,655,655,655,0
20230601,220300,2623936669,655,655,655,655,0
20230601,220200,2623936669,655,655,655,655,0
20230601,220100,2623936669,655,655,655,655,0
20230601,220000,2623936669,655,655,655,655,32798
20230601,215900,2623936669,655,655,655,655,0
20230601,215800,2623936669,655,655,655,655,0
20230601,215700,2623936669,655,655,655,655,0
20230601,215600,2623936669,655,655,655,655,0
20230601,215500,2623936669,655,655,655,655,0
20230601,215400,2623936669,655,655,655,655,0
20230601,215300,2623936669,655,655,655,655,0
20230601,215200,2623936669,655,655,655,655,0
20230601,215100,2623936669,655,655,655,655,0
20230601,215000,2623936669,655,655,655,655,0
20230601,214900,2623936669,655,655,655,655,0
20230601,214800,2623936669,655,655,655,655,0
20230601,214700,2623936669,655,655,655,655,0
20230601,214600,2623936669,655,655,655,655,0
20230601,214500,2623936669,655,655,655,655,0
20230601,214400,2623936669,655,655,655,655,0
20230601,214300,2623936669,655,655,655,655,0
20230601,214200,2623936669,655,655,655,655,0
20230601,214100,2623936669,655,655,655,655,0
20230601,214000,2623936669,655,655,655,655,0
20230601,213900,2623936669,655,655,655,655,0
20230601,213800,2623936669,655,655,655,655,0
20230601,213700,2623936669,655,655,655,655,0
20230601,213600,2623936669,655,655,655,655,0
20230601,213500,2623936669,655,655,655,655,0
20230601,213400,2623936669,655,655,655,655,0
20230601,213300,2623936669,655,655,655,655,0
20230601,213200,2623936669,655,655,655,655,0
20230601,213100,2623936669,655,655,655,655,0
20230601,213000,2623936669,655,655,655,655,32798
20230601,212900,2623936669,655,655,655,655,0
20230601,212800,2623936669,655,655,655,655,0
20230601,212700,2623936669,655,655,655,655,0
20230601,212600,2623936669,655,655,655,655,0
20230601,212500,2623936669,655,655,655,655,0
20230601,212400,2623936669,655,655,655,655,0
20230601,212300,2623936669,655,655,655,655,0
20230601,212200,2623936669,655,655,655,655,0
20230601,212100,2623936669,655,655,655,655,0
20230601,212000,2623936669,655,655,655,655,0
20230601,211900,2623936669,655,655,655,655,0
20230601,211800,2623936669,655,655,655,655,0
20230601,211700,2623936669,655,655,655,655,0
20230601,211600,2623936669,655,655,655,655,0
20230601,211500,2623936669,655,655,655,655,0
20230601,211400,2623936669,655,655,655,655,0
20230601,211300,2623936669,655,655,655,655,0
20230601,211200,2623936669,655,655,655,655,0
20230601,211100,2623936669,655,655,655,655,0
20230601,211000,2623936669,655,655,655,655,0
20230601,210900,2623936669,655,655,655,655,0
20230601,210800,2623936669,655,655,655,655,0
20230601,210700,2623936669,655,655,655,655,0
20230601,210600,2623936669,655,655,655,655,0
20230601,210500,2623936669,655,655,655,655,0
20230601,210400,2623936669,655,655,655,655,0
20230601,210300,2623936669,655,655,655,655,0
20230601,210200,2623936669,655,655,655,655,0
20230601,210100,2623936669,655,655,655,655,0
20230601,210000,2623936669,655,655,655,655,32798
20230601,205900,2623936669,655,655,655,655,0
20230601,205800,2623936669,655,655,655,655,0
20230601,205700,2623936669,655,655,655,655,0
20230601,205600,2623936669,655,655,655,655,0
20230601,205500,2623936669,655,655,655,655,0
20230601,205400,2623936669,655,655,655,655,0
20230601,205300,2623936669,655,655,655,655,0
20230601,205200,2623936669,655,655,655,655,0
20230601,205100,2623936669,655,655,655,655,0
20230601,205000,2623936669,655,655,655,655,0
20230601,204900,2623936669,655,655,655,655,0
20230601,204800,2623936669,655,655,655,655,0
20230601,204700,2623936669,655,655,655,655,0
20230601,204600,2623936669,655,655,655,655,0
20230601,204500,2623936669,655,655,655,655,0
20230601,204400,2623936669,655,655,655,655,0
20230601,204300,2623936669,655,655,655,655,0
20230601,204200,2623936669,655,655,655,655,0
20230601,204100,2623936669,655,655,655,655,0
20230601,204000,2623936669,655,655,655,655,0
20230601,203900,2623936669,655,655,655,655,0
20230601,203800,2623936669,655,655,655,655,0
20230601,203700,2623936669,655,655,655,655,0
20230601,203600,2623936669,655,655,655,655,0
20230601,203500,2623936669,655,655,655,655,0
20230601,203400,2623936669,655,655,655,655,0
20230601,203300,2623936669,655,655,655,655,0
20230601,203200,2623936669,655,655,655,655,0
20230601,203100,2623936669,655,655,655,655,0
20230601,203000,2623936669,655,655,655,655,32798
20230601,202900,2623936669,655,655,655,655,0
20230601,202800,2623936669,655,655,655,655,0
20230601,202700,2623936669,655,655,655,655,0
20230601,202600,2623936669,655,655,655,655,0
20230601,202500,2623936669,655,655,655,655,0
20230601,202400,2623936669,655,655,655,655,0
20230601,202300,2623936669,655,655,655,655,0
20230601,202200,2623936669,655,655,655,655,0
20230601,202100,2623936669,655,655,655,655,0
20230601,202000,2623936669,655,655,655,655,0
20230601,201900,2623936669,655,655,655,655,0
20230601,201800,2623936669,655,655,655,655,0
20230601,201700,2623936669,655,655,655,655,0
20230601,201600,2623936669,655,655,655,655,0
20230601,201500,2623936669,655,655,655,655,0
20230601,201400,2623936669,655,655,655,655,0
20230601,201300,2623936669,655,655,655,655,0
20230601,201200,2623936669,655,655,655,655,0
20230601,201100,2623936669,655,655,655,655,0
20230601,201000,2623936669,655,655,655,655,0
20230601,200900,2623936669,655,655,655,655,0
20230601,200800,2623936669,655,655,655,655,0
20230601,200700,2623936669,655,655,655,655,0
20230601,200600,2623936669,655,655,655,655,0
20230601,200500,2623936669,655,655,655,655,0
20230601,200400,2623936669,655,655,655,655,0
20230601,200300,2623936669,655,655,655,655,0
20230601,200200,2623936669,655,655,655,655,0
20230601,200100,2623936669,655,655,655,655,0
20230601,200000,2623936669,655,655,655,655,32798
20230601,195900,2623936669,655,655,655,655,0
20230601,195800,2623936669,655,655,655,655,0
20230601,195700,2623936669,655,655,655,655,0
20230601,195600,2623936669,655,655,655,655,0
20230601,195500,2623936669,655,655,655,655,0
20230601,195400,2623936669,655,655,655,655,0
20230601,195300,2623936669,655,655,655,655,0
20230601,195200,2623936669,655,655,655,655,0
20230601,195100,2623936669,655,655,655,655,0
20230601,195000,2623936669,655,655,655,655,0
20230601,194900,2623936669,655,655,655,655,0
20230601,194800,2623936669,655,655,655,655,0
20230601,194700,2623936669,655,655,655,655,0
20230601,194600,2623936669,655,655,655,655,0
20230601,194500,2623936669,655,655,655,655,0
20230601,194400,2623936669,655,655,655,655,0
20230601,194300,2623936669,655,655,655,655,0
20230601,194200,2623936669,655,655,655,655,0
20230601,194100,2623936669,655,655,655,655,0
20230601,194000,2623936669,655,655,655,655,0
20230601,193900,2623936669,655,655,655,655,0
20230601,193800,2623936669,655,655,655,655,0
20230601,193700,2623936669,655,655,655,655,0
20230601,193600,2623936669,655,655,655,655,0
20230601,193500,2623936669,655,655,655,655,0
20230601,193400,2623936669,655,655,655,655,0
20230601,193300,2623936669,655,655,655,655,0
20230601,193200,2623936669,655,655,655,655,0
20230601,193100,2623936669,655,655,655,655,0
20230601,193000,2623936669,655,655,655,655,32798
20230601,192900,2623936669,655,655,655,655,0
20230601,192800,2623936669,655,655,655,655,0
20230601,192700,2623936669,655,655,655,655,0
20230601,192600,2623936669,655,655,655,655,0
20230601,192500,2623936669,655,655,655,655,0
20230601,192400,2623936669,655,655,655,655,0
20230601,192300,2623936669,655,655,655,655,0
20230601,192200,2623936669,655,655,655,655,0
20230601,192100,2623936669,655,655,655,655,0
20230601,192000,2623936669,655,655,655,655,0
20230601,191900,2623936669,655,655,655,655,0
20230601,191800,2623936669,655,655,655,655,0
20230601,191700,2623936669,655,655,655,655,0
20230601,191600,2623936669,655,655,655,655,0
20230601,191500,2623936669,655,655,655,655,0
20230601,191400,2623936669,655,655,655,655,0
20230601,191300,2623936669,655,655,655,655,0
20230601,191200,2623936669,655,655,655,655,0
20230601,191100,2623936669,655,655,655,655,0
20230601,191000,2623936669,655,655,655,655,0
20230601,190900,2623936669,655,655,655,655,0
20230601,190800,2623936669,655,655,655,655,0
20230601,190700,2623936669,655,655,655,655,0
20230601,190600,2623936669,655,655,655,655,0
20230601,190500,2623936669,655,655,655,655,0
20230601,190400,2623936669,655,655,655,655,0
20230601,190300,2623936669,655,655,655,655,0
20230601,190200,2623936669,655,655,655,655,0
20230601,190100,2623936669,655,655,655,655,0
20230601,190000,2623936669,655,655,655,655,32798
20230601,185900,2623936669,655,655,655,655,0
20230601,185800,2623936669,655,655,655,655,0
20230601,185700,2623936669,655,655,655,655,0
20230601,185600,2623936669,655,655,655,655,0
20230601,185500,2623936669,655,655,655,655,0
20230601,185400,2623936669,655,655,655,655,0
20230601,185300,2623936669,655,655,655,655,0
20230601,185200,2623936669,655,655,655,655,0
20230601,185100,2623936669,655,655,655,655,0
20230601,185000,2623936669,655,655,655,655,0
20230601,184900,2623936669,655,655,655,655,0
20230601,184800,2623936669,655,655,655,655,0
20230601,184700,2623936669,655,655,655,655,0
20230601,184600,2623936669,655,655,655,655,0
20230601,184500,2623936669,655,655,655,655,0
20230601,184400,2623936669,655,655,655,655,0
20230601,184300,2623936669,655,655,655,655,0
20230601,184200,2623936669,655,655,655,655,0
20230601,184100,2623936669,655,655,655,655,0
20230601,184000,2623936669,655,655,655,655,0
20230601,183900,2623936669,655,655,655,655,0
20230601,183800,2623936669,655,655,655,655,0
20230601,183700,2623936669,655,655,655,655,0
20230601,183600,2623936669,655,655,655,655,0
20230601,183500,2623936669,655,655,655,655,0
20230601,183400,2623936669,655,655,655,655,0
20230601,183300,2623936669,655,655,655,655,0
20230601,183200,2623936669,655,655,655,655,0
20230601,183100,2623936669,655,655,655,655,0
20230601,183000,2623936669,655,655,655,655,32798
20230601,182900,2623936669,655,655,655,655,0
20230601,182800,2623936669,655,655,655,655,0
20230601,182700,2623936669,655,655,655,655,0
20230601,182600,2623936669,655,655,655,655,0
20230601,182500,2623936669,655,655,655,655,0
20230601,182400,2623936669,655,655,655,655,0
20230601,182300,2623936669,655,655,655,655,0
20230601,182200,2623936669,655,655,655,655,0
20230601,182100,2623936669,655,655,655,655,0
20230601,182000,2623936669,655,655,655,655,0
20230601,181900,2623936669,655,655,655,655,0
20230601,181800,2623936669,655,655,655,655,0
20230601,181700,2623936669,655,655,655,655,0
20230601,181600,2623936669,655,655,655,655,0
20230601,181500,2623936669,655,655,655,655,0
20230601,181400,2623936669,655,655,655,655,0
20230601,181300,2623936669,655,655,655,655,0
20230601,181200,2623936669,655,655,655,655,0
20230601,181100,2623936669,655,655,655,655,0
20230601,181000,2623936669,655,655,655,655,0
20230601,180900,2623936669,655,655,655,655,0
20230601,180800,2623936669,655,655,655,655,0
20230601,180700,2623936669,655,655,655,655,0
20230601,180600,2623936669,655,655,655,655,0
20230601,180500,2623936669,655,655,655,655,0
20230601,180400,2623936669,655,655,655,655,0
20230601,180300,2623936669,655,655,655,655,0
20230601,180200,2623936669,655,655,655,655,0
20230601,180100,2623936669,655,655,655,655,0
20230601,180000,2623936669,655,655,655,655,32798
20230601,175900,2623936669,655,655,655,655,0
20230601,175800,2623936669,655,655,655,655,0
20230601,175700,2623936669,655,655,655,655,0
20230601,175600,2623936669,655,655,655,655,0
20230601,175500,2623936669,655,655,655,655,0
20230601,175400,2623936669,655,655,655,655,0
20230601,175300,2623936669,655,655,655,655,0
20230601,175200,2623936669,655,655,655,655,0
20230601,175100,2623936669,655,655,655,655,0
20230601,175000,2623936669,655,655,655,655,0
20230601,174900,2623936669,655,655,655,655,0
20230601,174800,2623936669,655,655,655,655,0
20230601,174700,2623936669,655,655,655,655,0
20230601,174600,2623936669,655,655,655,655,0
20230601,174500,2623936669,655,655,655,655,0
20230601,174400,2623936669,655,655,655,655,0
20230601,174300,2623936669,655,655,655,655,0
20230601,174200,2623936669,655,655,655,655,0
20230601,174100,2623936669,655,655,655,655,0
20230601,174000,2623936669,655,655,655,655,0
20230601,173900,2623936669,655,655,655,655,0
20230601,173800,2623936669,655,655,655,655,0
20230601,173700,2623936669,655,655,655,655,0
20230601,173600,2623936669,655,655,655,655,0
20230601,173500,2623936669,655,655,655,655,0
20230601,173400,2623936669,655,655,655,655,0
20230601,173300,2623936669,655,655,655,655,0
20230601,173200,2623936669,655,655,655,655,0
20230601,173100,2623936669,655,655,655,655,0
20230601,173000,2623936669,655,655,655,655,32798
20230601,172900,2623936669,655,655,655,655,0
20230601,172800,2623936669,655,655,655,655,0
20230601,172700,2623936669,655,655,655,655,0
20230601,172600,2623936669,655,655,655,655,0
20230601,172500,2623936669,655,655,655,655,0
20230601,172400,2623936669,655,655,655,655,0
20230601,172300,2623936669,655,655,655,655,0
20230601,172200,2623936669,655,655,655,655,0
20230601,172100,2623936669,655,655,655,655,0
20230601,172000,2623936669,655,655,655,655,0
20230601,171900,2623936669,655,655,655,655,0
20230601,171800,2623936669,655,655,655,655,0
20230601,171700,2623936669,655,655,655,655,0
20230601,171600,2623936669,655,655,655,655,0
20230601,171500,2623936669,655,655,655,655,0
20230601,171400,2623936669,655,655,655,655,0
20230601,171300,2623936669,655,655,655,655,0
20230601,171200,2623936669,655,655,655,655,0
20230601,171100,2623936669,655,655,655,655,0
20230601,171000,2623936669,655,655,655,655,0
20230601,170900,2623936669,655,655,655,655,0
20230601,170800,2623936669,655,655,655,655,0
20230601,170700,2623936669,655,655,655,655,0
20230601,170600,2623936669,655,655,655,655,0
20230601,170500,2623936669,655,655,655,655,0
20230601,170400,2623936669,655,655,655,655,0
20230601,170300,2623936669,655,655,655,655,0
20230601,170200,2623936669,655,655,655,655,0
20230601,170100,2623936669,655,655,655,655,0
20230601,170000,2623936669,655,655,655,655,32798
20230601,165900,2623936669,655,655,655,655,0
20230601,165800,2623936669,655,655,655,655,0
20230601,165700,2623936669,655,655,655,655,0
20230601,165600,2623936669,655,655,655,655,0
20230601,165500,2623936669,655,655,655,655,0
20230601,165400,2623936669,655,655,655,655,0
20230601,165300,2623936669,655,655,655,655,0
20230601,165200,2623936669,655,655,655,655,0
20230601,165100,2623936669,655,655,655,655,0
20230601,165000,2623936669,655,655,655,655,0
20230601,164900,2623936669,655,655,655,655,0
20230601,164800,2623936669,655,655,655,655,0
20230601,164700,2623936669,655,655,655,655,0
20230601,164600,2623936669,655,655,655,655,0
20230601,164500,2623936669,655,655,655,655,0
20230601,164400,2623936669,655,655,655,655,0
20230601,164300,2623936669,655,655,655,655,0
20230601,164200,2623936669,655,655,655,655,0
20230601,164100,2623936669,655,655,655,655,0
20230601,164000,2623936669,655,655,655,655,0
20230601,163900,2623936669,655,655,655,655,0
20230601,163800,2623936669,655,655,655,655,0
20230601,163700,2623936669,655,655,655,655,0
20230601,163600,2623936669,655,655,655,655,0
20230601,163500,2623936669,655,655,655,655,0
20230601,163400,2623936669,655,655,655,655,0
20230601,163300,2623936669,655,655,655,655,0
20230601,163200,2623936669,655,655,655,655,0
20230601,163100,2623936669,655,655,655,655,0
20230601,163000,2623936669,655,655,655,655,32798
20230601,162900,2623936669,655,655,655,655,0
20230601,162800,2623936669,655,655,655,655,0
20230601,162700,2623936669,655,655,655,655,0
20230601,162600,2623936669,655,655,655,655,0
20230601,162500,2623936669,655,655,655,655,0
20230601,162400,2623936669,655,655,655,655,0
20230601,162300,2623936669,655,655,655,655,0
20230601,162200,2623936669,655,655,655,655,0
20230601,162100,2623936669,655,655,655,655,0
20230601,162000,2623936669,655,655,655,655,0
20230601,161900,2623936669,655,655,655,655,0
20230601,161800,2623936669,655,655,655,655,0
20230601,161700,2623936669,655,655,655,655,0
20230601,161600,2623936669,655,655,655,655,0
20230601,161500,2623936669,655,655,655,655,0
20230601,161400,2623936669,655,655,655,655,0
20230601,161300,2623936669,655,655,655,655,0
20230601,161200,2623936669,655,655,655,655,0
20230601,161100,2623936669,655,655,655,655,0
20230601,161000,2623936669,655,655,655,655,0
20230601,160900,2623936669,655,655,655,655,0
20230601,160800,2623936669,655,655,655,655,0
20230601,160700,2623936669,655,655,655,655,0
20230601,160600,2623936669,655,655,655,655,0
20230601,160500,2623936669,655,655,655,655,0
20230601,160400,2623936669,655,655,655,655,0
20230601,160300,2623936669,655,655,655,655,0
20230601,160200,2623936669,655,655,655,655,0
20230601,160100,2623936669,655,655,655,655,0
20230601,160000,2623936669,655,655,655,655,32798
20230601,155900,2623936669,655,655,655,655,0
20230601,155800,2623936669,655,655,655,655,0
20230601,155700,2623936669,655,655,655,655,0
20230601,155600,2623936669,655,655,655,655,0
20230601,155500,2623936669,655,655,655,655,0
20230601,155400,2623936669,655,655,655,655,0
20230601,155300,2623936669,655,655,655,655,0
20230601,155200,2623936669,655,655,655,655,0
20230601,155100,2623936669,655,655,655,655,0
20230601,155000,2623936669,655,655,655,655,0
20230601,154900,2623936669,655,655,655,655,0
20230601,154800,2623936669,655,655,655,655,0
20230601,154700,2623936669,655,655,655,655,0
20230601,154600,2623936669,655,655,655,655,0
20230601,154500,2623936669,655,655,655,655,0
20230601,154400,2623936669,655,655,655,655,0
20230601,154300,2623936669,655,655,655,655,0
20230601,154200,2623936669,655,655,655,655,0
20230601,154100,2623936669,655,655,655,655,0
20230601,154000,2623936669,655,655,655,655,0
20230601,153900,2623936669,655,655,655,655,0
20230601,153800,2623936669,655,655,655,655,0
20230601,153700,2623936669,655,655,655,655,0
20230601,153600,2623936669,655,655,655,655,0
20230601,153500,2623936669,655,655,655,655,0
20230601,153400,2623936669,655,655,655,655,0
20230601,153300,2623936669,655,655,655,655,0
20230601,153200,2623936669,655,655,655,655,0
20230601,153100,2623936669,655,655,655,655,0
20230601,153000,2623936669,655,655,655,655,65596
20230601,152900,2602453979,653,653,653,653,0
20230601,152800,2602453979,653,653,653,653,0
20230601,152700,2602453979,653,653,653,653,0
20230601,152600,2602453979,653,653,653,653,0
20230601,152500,2602453979,653,653,653,653,0
20230601,152400,2602453979,653,653,653,653,0
20230601,152300,2602453979,653,653,653,653,0
20230601,152200,2602453979,653,653,653,653,0
20230601,152100,2602453979,653,653,653,653,0
20230601,152000,2602453979,653,653,653,653,0
20230601,151900,2602453979,653,654,654,652,15941
20230601,151800,2592042684,654,653,654,653,10645
20230601,151700,2585091194,654,653,654,653,2628
20230601,151600,2583375109,653,653,653,652,10817
20230601,151500,2576312678,653,653,653,652,4941
20230601,151400,2573086206,653,652,653,652,1517
20230601,151300,2572097118,653,654,654,652,3147
20230601,151200,2570044262,653,653,654,652,5814
20230601,151100,2566250393,653,654,654,652,189
20230601,151000,2566126831,651,654,654,651,3603
20230601,150900,2563779754,655,652,655,651,26303
20230601,150800,2546597383,651,652,652,651,4466
20230601,150700,2543689016,652,653,653,652,1500
20230601,150600,2542710516,653,653,653,653,1896
20230601,150500,2541472428,651,652,652,651,11276
20230601,150400,2534121510,652,653,653,652,2319
20230601,150300,2532608877,653,653,653,653,5
20230601,150200,2532605612,653,653,653,653,4360
20230601,150100,2529758532,653,653,653,653,24839
20230601,150000,2513538665,653,653,653,653,1
20230601,145900,2513538012,653,653,653,653,13
20230601,145800,2513529523,652,652,652,652,3560
20230601,145700,2511208403,652,652,653,652,6816
20230601,145600,2506759371,652,652,652,652,0
20230601,145500,2506759371,652,652,652,652,500
20230601,145400,2506433371,653,653,653,653,20
20230601,145300,2506420311,652,652,652,652,2109
20230601,145200,2505045243,652,653,653,652,11049
20230601,145100,2497840791,652,652,652,652,7167
20230601,145000,2493167907,652,654,654,652,1301
20230601,144900,2492319151,654,653,654,653,15283
20230601,144800,2482334019,652,653,653,652,1915
20230601,144700,2481085438,652,652,653,652,1103
20230601,144600,2480366206,653,653,653,652,1722
20230601,144500,2479243460,653,653,653,652,1787
20230601,144400,2478076649,653,653,653,653,288
20230601,144300,2477888585,654,654,654,654,139
20230601,144200,2477797679,653,653,654,653,80
20230601,144100,2477745437,653,654,654,652,351
20230601,144000,2477516315,654,654,654,652,149
20230601,143900,2477419161,653,653,653,652,3335
20230601,143800,2475241419,652,653,653,652,3
20230601,143700,2475239462,651,651,651,651,0
20230601,143600,2475239462,651,651,651,651,212
20230601,143500,2475101450,651,651,651,651,149
20230601,143400,2475004451,651,652,652,651,9615
20230601,143300,2468742822,652,653,653,652,395
20230601,143200,2468485181,653,653,653,652,2263
20230601,143100,2467009343,653,653,654,652,14077
20230601,143000,2457815623,654,654,654,654,1348
20230601,142900,2456934031,654,653,654,653,5903
20230601,142800,2453073473,653,653,654,653,6910
20230601,142700,2448560243,653,653,653,653,726
20230601,142600,2448086165,654,653,654,653,1921
20230601,142500,2446831531,654,654,654,653,106
20230601,142400,2446762211,653,654,654,653,88
20230601,142300,2446704742,654,654,654,654,1951
20230601,142200,2445428788,654,654,654,654,1
20230601,142100,2445428134,653,654,654,653,5061
20230601,142000,2442123295,654,654,654,654,1
20230601,141900,2442122641,654,653,654,653,1050
20230601,141800,2441436941,654,653,654,653,919
20230601,141700,2440836632,653,654,654,653,4626
20230601,141600,2437811230,654,653,654,653,1010
20230601,141500,2437151190,653,654,654,653,481
20230601,141400,2436837087,653,653,653,652,7160
20230601,141300,2432167521,654,654,654,654,125
20230601,141200,2432085771,654,654,654,653,1803
20230601,141100,2430908109,653,653,654,653,1555
20230601,141000,2429891522,653,653,653,653,1420
20230601,140900,2428964262,653,652,653,652,7124
20230601,140800,2424312366,652,652,652,652,0
20230601,140700,2424312366,652,652,652,652,0
20230601,140600,2424312366,652,653,653,652,1031
20230601,140500,2423639651,652,652,653,652,217
20230601,140400,2423498164,652,654,654,652,4789
20230601,140300,2420373245,653,654,654,653,987
20230601,140200,2419728574,654,653,654,653,1362
20230601,140100,2418838894,653,653,653,653,5506
20230601,140000,2415243476,652,653,653,652,101
20230601,135900,2415177524,653,652,653,652,1001
20230601,135800,2414524871,652,652,652,652,2001
20230601,135700,2413220219,652,651,652,651,16331
20230601,135600,2402572408,651,652,652,651,584
20230601,135500,2402192174,652,652,652,652,2000
20230601,135400,2400888174,651,651,651,651,1401
20230601,135300,2399976123,651,652,652,651,4217
20230601,135200,2397230639,652,652,652,652,772
20230601,135100,2396727295,651,650,651,650,5421
20230601,135000,2393198937,650,650,651,650,7187
20230601,134900,2388527087,651,650,652,649,6038
20230601,134800,2384602472,650,651,651,650,21736
20230601,134700,2370472308,651,650,652,650,1133
20230601,134600,2369734597,650,652,652,650,4507
20230601,134500,2366802105,653,653,653,653,455
20230601,134400,2366504990,653,653,653,652,900
20230601,134300,2365918001,653,653,653,653,1246
20230601,134200,2365104363,654,651,654,651,546
20230601,134100,2364748017,651,654,655,644,299805
20230601,134000,2170300415,654,654,654,653,5075
20230601,133900,2166984739,655,655,655,655,100
20230601,133800,2166919239,655,654,655,654,2000
20230601,133700,2165610239,654,654,655,654,4611
20230601,133600,2162593645,654,655,655,654,3036
20230601,133500,2160606373,655,656,656,655,1109
20230601,133400,2159879928,656,655,656,655,9795
20230601,133300,2153464126,656,656,656,656,6803
20230601,133200,2149001358,656,655,656,655,1503
20230601,133100,2148016892,655,654,655,654,9209
20230601,133000,2141987567,654,654,654,654,5
20230601,132900,2141984297,654,654,654,654,6100
20230601,132800,2137994897,654,654,654,654,5743
20230601,132700,2134238975,655,655,655,655,500
20230601,132600,2133911475,655,654,655,654,1502
20230601,132500,2132928165,654,654,654,654,950
20230601,132400,2132306865,654,654,654,654,308
20230601,132300,2132105433,654,655,655,654,360
20230601,132200,2131869793,655,654,655,654,1201
20230601,132100,2131083772,654,655,655,654,558
20230601,132000,2130718832,655,655,655,655,1918
20230601,131900,2129462542,655,655,655,655,0
20230601,131800,2129462542,655,655,655,655,544
20230601,131700,2129106222,655,655,655,655,551
20230601,131600,2128745317,655,655,655,655,1000
20230601,131500,2128090317,655,654,655,654,7393
20230601,131400,2123255294,654,654,654,654,3265
20230601,131300,2121119984,654,655,655,654,35
20230601,131200,2121097063,655,655,655,654,3004
20230601,131100,2119129473,655,656,656,655,1223
20230601,131000,2118328196,656,656,656,656,1531
20230601,130900,2117323860,655,656,656,655,1567
20230601,130800,2116296885,656,656,656,656,0
20230601,130700,2116296885,656,656,656,655,64
20230601,130600,2116254952,655,656,656,655,613
20230601,130500,2115853435,655,655,655,655,7726
20230601,130400,2110792905,655,655,655,655,0
20230601,130300,2110792905,655,655,655,655,106
20230601,130200,2110723475,652,655,655,652,41010
20230601,130100,2083970991,655,655,655,655,501
20230601,130000,2083642836,654,654,654,654,699
20230601,125900,2083185690,654,654,654,654,11523
20230601,125800,2075649648,654,654,654,654,6733
20230601,125700,2071246266,655,654,655,654,312
20230601,125600,2071042206,654,654,654,654,3727
20230601,125500,2068604748,654,654,654,654,10
20230601,125400,2068598208,655,653,655,653,139
20230601,125300,2068507387,653,655,655,653,3064
20230601,125200,2066503844,655,655,655,655,0
20230601,125100,2066503844,655,654,655,653,5083
20230601,125000,2063182021,656,654,656,654,3390
20230601,124900,2060964959,654,654,654,654,4383
20230601,124800,2058098477,654,654,654,652,3207
20230601,124700,2056007499,652,652,652,652,2500
20230601,124600,2054377499,652,654,654,652,2932
20230601,124500,2052463083,654,654,654,653,699
20230601,124400,2052006436,654,654,654,654,105
20230601,124300,2051937766,654,653,654,653,320
20230601,124200,2051728805,653,654,654,653,1209
20230601,124100,2050939209,654,653,654,653,25
20230601,124000,2050922874,653,654,654,653,539
20230601,123900,2050570831,653,652,653,651,5441
20230601,123800,2047023426,652,655,655,652,41244
20230601,123700,2020099165,656,655,656,655,7001
20230601,123600,2015513509,656,657,657,656,1110
20230601,123500,2014785157,657,657,657,657,46
20230601,123400,2014754935,657,658,658,657,10
20230601,123300,2014748357,658,658,658,658,560
20230601,123200,2014379877,657,657,657,656,7323
20230601,123100,2009571783,658,657,658,657,1133
20230601,123000,2008827302,657,657,657,657,4
20230601,122900,2008824674,657,658,658,657,1179
20230601,122800,2008049801,658,657,658,657,378
20230601,122700,2007801078,657,658,658,657,2498
20230601,122600,2006159851,658,658,658,658,1444
20230601,122500,2005209699,659,659,659,658,36
20230601,122400,2005185978,658,658,659,658,1705
20230601,122300,2004064013,658,659,659,658,649
20230601,122200,2003636970,659,659,659,658,78
20230601,122100,2003585571,659,659,659,658,7
20230601,122000,2003580960,659,658,659,658,2565
20230601,121900,2001892902,658,658,658,657,1027
20230601,121800,2001217713,658,658,658,658,50
20230601,121700,2001184813,657,658,658,657,5348
20230601,121600,1997670977,657,658,658,657,1925
20230601,121500,1996406147,658,659,659,658,2801
20230601,121400,1994560475,659,659,659,659,1
20230601,121300,1994559816,658,658,658,658,1546
20230601,121200,1993542548,658,658,658,658,2164
20230601,121100,1992118636,658,659,659,658,11822
20230601,121000,1984328170,660,659,660,659,1468
20230601,120900,1983360756,659,657,659,657,610
20230601,120800,1982959778,657,658,658,657,403
20230601,120700,1982694996,658,659,659,658,10601
20230601,120600,1975709353,659,657,659,657,63
20230601,120500,1975667924,658,658,658,658,61
20230601,120400,1975627786,658,658,658,658,487
20230601,120300,1975307340,656,656,656,656,0
20230601,120200,1975307340,656,656,656,656,3608
20230601,120100,1972940492,656,655,656,655,4812
20230601,120000,1969788620,654,655,655,654,32333
20230601,115900,1948638173,656,655,656,655,3368
20230601,115800,1946428766,656,654,656,654,4529
20230601,115700,1943463756,655,655,655,655,2954
20230601,115600,1941528886,655,655,655,655,1267
20230601,115500,1940699001,655,655,655,654,6307
20230601,115400,1936572213,654,654,654,654,68
20230601,115300,1936527741,654,653,654,652,6120
20230601,115200,1932536333,653,654,654,653,4342
20230601,115100,1929700937,655,655,655,655,3243
20230601,115000,1927576772,655,653,655,653,50209
20230601,114900,1894789278,653,653,654,652,6686
20230601,114800,1890427405,654,654,654,653,711
20230601,114700,1889962985,654,654,654,654,1746
20230601,114600,1888821101,653,655,655,652,13728
20230601,114500,1879850762,654,655,655,654,950
20230601,114400,1879228751,655,654,655,654,1588
20230601,114300,1878189113,654,652,654,652,11650
20230601,114200,1870578767,652,656,656,652,32930
20230601,114100,1849043704,655,655,655,655,10941
20230601,114000,1841877349,656,655,656,655,3443
20230601,113900,1839619784,656,656,656,656,8684
20230601,113800,1833923080,657,656,657,656,170
20230601,113700,1833811539,657,656,657,656,563
20230601,113600,1833442210,656,657,657,656,4535
20230601,113500,1830462766,657,656,657,655,16761
20230601,113400,1819476537,655,657,658,655,29682
20230601,113300,1800010871,657,658,658,657,436
20230601,113200,1799724414,657,657,658,656,7182
20230601,113100,1795007255,657,659,659,657,990
20230601,113000,1794356817,659,659,659,656,6051
20230601,112900,1790372413,659,658,659,658,44
20230601,112800,1790343460,657,658,658,657,12188
20230601,112700,1782335879,659,659,659,659,50
20230601,112600,1782302929,659,659,659,659,1012
20230601,112500,1781636021,659,659,659,659,500
20230601,112400,1781306521,659,659,659,657,2259
20230601,112300,1779821048,659,659,659,659,200
20230601,112200,1779689248,657,658,660,657,16868
20230601,112100,1768591259,658,659,659,658,3119
20230601,112000,1766535918,660,660,660,659,251
20230601,111900,1766370358,660,660,660,657,33622
20230601,111800,1744268092,658,659,659,658,37
20230601,111700,1744243737,658,658,658,658,3000
20230601,111600,1742269737,661,660,661,658,11014
20230601,111500,1735008523,661,661,661,661,1425
20230601,111400,1734066598,661,661,661,661,36
20230601,111300,1734042802,661,661,661,661,3
20230601,111200,1734040819,661,661,661,661,2004
20230601,111100,1732716175,659,659,660,657,7481
20230601,111000,1727793668,659,662,662,659,11469
20230601,110900,1720222343,661,661,661,661,1101
20230601,110800,1719494582,661,661,661,660,2303
20230601,110700,1717972486,661,661,661,658,18614
20230601,110600,1705699466,660,662,662,660,27101
20230601,110500,1687796760,662,663,664,662,19483
20230601,110400,1674888350,663,665,665,663,10332
20230601,110300,1668032704,665,662,665,662,83813
20230601,110200,1612445379,662,662,662,661,1201
20230601,110100,1611650557,661,661,661,661,1
20230601,110000,1611649896,661,661,661,661,4341
20230601,105900,1608780495,661,661,662,661,359
20230601,105800,1608543195,661,661,662,661,1212
20230601,105700,1607741562,662,661,662,660,12050
20230601,105600,1599781923,661,660,661,660,5865
20230601,105500,1595905859,660,660,660,660,5409
20230601,105400,1592335919,660,660,660,660,45
20230601,105300,1592306219,660,660,660,660,1301
20230601,105200,1591447559,661,661,661,661,721
20230601,105100,1590970978,661,661,661,660,7713
20230601,105000,1585873674,661,661,661,661,1206
20230601,104900,1585076508,660,660,660,660,2546
20230601,104800,1583396148,659,660,661,659,23108
20230601,104700,1568148848,660,661,662,659,13385
20230601,104600,1559306402,661,662,663,661,4072
20230601,104500,1556611245,662,657,663,656,99698
20230601,104400,1490738881,656,657,657,655,8159
20230601,104300,1485383404,657,655,657,655,9702
20230601,104200,1479016724,655,655,656,655,2516
20230601,104100,1477368743,656,656,656,655,11390
20230601,104000,1469897503,657,658,658,657,5322
20230601,103900,1466400944,658,658,658,657,419
20230601,103800,1466125519,658,656,658,656,1223
20230601,103700,1465322751,657,658,658,657,1890
20230601,103600,1464080821,656,660,660,656,20665
20230601,103500,1450486678,659,660,660,659,192
20230601,103400,1450360149,660,660,660,659,3607
20230601,103300,1447982369,660,659,660,659,157
20230601,103200,1447878901,659,659,659,659,0
20230601,103100,1447878901,659,658,659,658,10384
20230601,103000,1441035851,659,659,659,659,1326
20230601,102900,1440162017,659,659,659,659,207
20230601,102800,1440025604,660,658,660,658,1749
20230601,102700,1438874302,658,659,659,658,14787
20230601,102600,1429136332,658,659,659,658,2680
20230601,102500,1427371263,659,660,661,659,1269
20230601,102400,1426534282,661,661,661,661,30
20230601,102300,1426514452,661,661,661,661,105
20230601,102200,1426445047,661,660,661,659,2838
20230601,102100,1424573561,660,660,661,658,19855
20230601,102000,1411472865,660,660,661,659,1253
20230601,101900,1410646015,660,659,660,658,499
20230601,101800,1410317251,659,657,659,657,12900
20230601,101700,1401824053,657,657,658,657,2944
20230601,101600,1399889841,656,658,658,656,5365
20230601,101500,1396365390,658,658,658,656,2893
20230601,101400,1394464782,659,659,659,659,106
20230601,101300,1394394928,657,656,657,656,8541
20230601,101200,1388786500,656,657,657,656,7073
20230601,101100,1384146581,657,657,658,656,1468
20230601,101000,1383181575,658,660,660,658,11403
20230601,100900,1375665271,661,661,661,661,11839
20230601,100800,1367839692,661,662,663,661,48097
20230601,100700,1336014483,662,663,663,662,14319
20230601,100600,1326529371,663,663,664,662,9283
20230601,100500,1320375741,663,662,664,662,38641
20230601,100400,1294765814,663,661,664,661,27683
20230601,100300,1276424424,662,659,663,659,55670
20230601,100200,1239631960,660,658,660,658,30905
20230601,100100,1219275985,658,658,658,658,296
20230601,100000,1219081217,658,656,658,656,2534
20230601,095900,1217418735,656,658,658,656,4579
20230601,095800,1214411991,657,658,658,657,932
20230601,095700,1213799605,657,658,659,656,4716
20230601,095600,1210700954,658,658,659,657,6742
20230601,095500,1206268993,658,660,660,658,1743
20230601,095400,1205120486,659,658,659,657,7940
20230601,095300,1199888664,659,657,659,657,1195
20230601,095200,1199101814,657,658,658,657,1942
20230601,095100,1197823993,658,658,658,658,3587
20230601,095000,1195463747,656,657,658,656,12058
20230601,094900,1187551507,657,657,657,657,1481
20230601,094800,1186578490,657,657,657,656,8471
20230601,094700,1181020213,657,660,660,657,2772
20230601,094600,1179196049,660,658,661,658,6231
20230601,094500,1175085568,659,659,660,657,14253
20230601,094400,1165690277,659,656,659,656,6585
20230601,094300,1161354999,656,656,659,656,39065
20230601,094200,1135625901,656,655,656,654,24412
20230601,094100,1119636570,655,653,657,653,29152
20230601,094000,1100567036,653,653,653,651,7824
20230601,093900,1095469946,652,655,655,652,16791
20230601,093800,1084500745,655,657,657,654,17555
20230601,093700,1073007400,657,655,657,654,2232
20230601,093600,1071547020,655,656,657,653,63975
20230601,093500,1029620653,657,657,658,656,10611
20230601,093400,1022651473,658,660,660,658,11254
20230601,093300,1015244567,659,659,659,658,19545
20230601,093200,1002367577,659,659,660,658,25289
20230601,093100,985709048,659,659,659,658,19728
20230601,093000,972713055,659,659,659,658,16496
20230601,092900,961842204,659,659,660,658,12093
20230601,092800,953876186,659,660,661,659,2794
20230601,092700,952031689,660,659,660,658,14195
20230601,092600,942678022,659,658,659,657,16320
20230601,092500,931936245,657,659,659,657,31014
20230601,092400,911526980,659,661,661,659,36735
20230601,092300,887290533,660,663,663,660,35839
20230601,092200,863608592,662,663,664,662,27606
20230601,092100,845314773,663,665,665,663,44616
20230601,092000,815716904,666,665,666,662,132178
20230601,091900,727915133,666,664,666,664,34167
20230601,091800,705190924,665,664,666,663,60453
20230601,091700,664990336,665,662,665,661,58843
20230601,091600,626006216,663,661,663,661,70776
20230601,091500,579129961,662,663,666,661,72173
20230601,091400,531322494,666,658,668,658,210218
20230601,091300,391856518,660,654,665,653,127356
20230601,091200,307964786,654,648,654,648,14844
20230601,091100,298306191,648,645,648,645,13109
20230601,091000,289840628,646,645,646,644,12604
20230601,090900,281706897,645,645,645,643,22717
20230601,090800,267084202,645,645,646,644,20437
20230601,090700,253907477,645,641,647,640,44587
20230601,090600,225259771,641,642,643,638,65136
20230601,090500,183511815,642,646,646,642,30939
20230601,090400,163597907,647,647,648,645,49736
20230601,090300,131469645,648,643,649,642,48438
20230601,090200,100246201,642,649,649,642,66214
20230601,090100,57548861,649,650,651,649,43312
20230601,090000,29413415,651,655,655,650,44816