KissMeData/297570/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,232800,551465482,1674,1674,1674,1674,6874
20230621,232700,551465482,1674,1674,1674,1674,0
20230621,232600,551465482,1674,1674,1674,1674,0
20230621,232500,551465482,1674,1674,1674,1674,0
20230621,232400,551465482,1674,1674,1674,1674,0
20230621,232300,551465482,1674,1674,1674,1674,0
20230621,232200,551465482,1674,1674,1674,1674,0
20230621,232100,551465482,1674,1674,1674,1674,0
20230621,232000,551465482,1674,1674,1674,1674,0
20230621,231900,551465482,1674,1674,1674,1674,0
20230621,231800,551465482,1674,1674,1674,1674,0
20230621,231700,551465482,1674,1674,1674,1674,0
20230621,231600,551465482,1674,1674,1674,1674,0
20230621,231500,551465482,1674,1674,1674,1674,0
20230621,231400,551465482,1674,1674,1674,1674,0
20230621,231300,551465482,1674,1674,1674,1674,0
20230621,231200,551465482,1674,1674,1674,1674,0
20230621,231100,551465482,1674,1674,1674,1674,0
20230621,231000,551465482,1674,1674,1674,1674,0
20230621,230900,551465482,1674,1674,1674,1674,0
20230621,230800,551465482,1674,1674,1674,1674,0
20230621,230700,551465482,1674,1674,1674,1674,0
20230621,230600,551465482,1674,1674,1674,1674,0
20230621,230500,551465482,1674,1674,1674,1674,0
20230621,230400,551465482,1674,1674,1674,1674,0
20230621,230300,551465482,1674,1674,1674,1674,0
20230621,230200,551465482,1674,1674,1674,1674,0
20230621,230100,551465482,1674,1674,1674,1674,0
20230621,230000,551465482,1674,1674,1674,1674,0
20230621,225900,551465482,1674,1674,1674,1674,0
20230621,225800,551465482,1674,1674,1674,1674,6874
20230621,225700,551465482,1674,1674,1674,1674,0
20230621,225600,551465482,1674,1674,1674,1674,0
20230621,225500,551465482,1674,1674,1674,1674,0
20230621,225400,551465482,1674,1674,1674,1674,0
20230621,225300,551465482,1674,1674,1674,1674,0
20230621,225200,551465482,1674,1674,1674,1674,0
20230621,225100,551465482,1674,1674,1674,1674,0
20230621,225000,551465482,1674,1674,1674,1674,0
20230621,224900,551465482,1674,1674,1674,1674,0
20230621,224800,551465482,1674,1674,1674,1674,0
20230621,224700,551465482,1674,1674,1674,1674,0
20230621,224600,551465482,1674,1674,1674,1674,0
20230621,224500,551465482,1674,1674,1674,1674,0
20230621,224400,551465482,1674,1674,1674,1674,0
20230621,224300,551465482,1674,1674,1674,1674,0
20230621,224200,551465482,1674,1674,1674,1674,0
20230621,224100,551465482,1674,1674,1674,1674,0
20230621,224000,551465482,1674,1674,1674,1674,0
20230621,223900,551465482,1674,1674,1674,1674,0
20230621,223800,551465482,1674,1674,1674,1674,0
20230621,223700,551465482,1674,1674,1674,1674,0
20230621,223600,551465482,1674,1674,1674,1674,0
20230621,223500,551465482,1674,1674,1674,1674,0
20230621,223400,551465482,1674,1674,1674,1674,0
20230621,223300,551465482,1674,1674,1674,1674,0
20230621,223200,551465482,1674,1674,1674,1674,0
20230621,223100,551465482,1674,1674,1674,1674,0
20230621,223000,551465482,1674,1674,1674,1674,0
20230621,222900,551465482,1674,1674,1674,1674,0
20230621,222800,551465482,1674,1674,1674,1674,6874
20230621,222700,551465482,1674,1674,1674,1674,0
20230621,222600,551465482,1674,1674,1674,1674,0
20230621,222500,551465482,1674,1674,1674,1674,0
20230621,222400,551465482,1674,1674,1674,1674,0
20230621,222300,551465482,1674,1674,1674,1674,0
20230621,222200,551465482,1674,1674,1674,1674,0
20230621,222100,551465482,1674,1674,1674,1674,0
20230621,222000,551465482,1674,1674,1674,1674,0
20230621,221900,551465482,1674,1674,1674,1674,0
20230621,221800,551465482,1674,1674,1674,1674,0
20230621,221700,551465482,1674,1674,1674,1674,0
20230621,221600,551465482,1674,1674,1674,1674,0
20230621,221500,551465482,1674,1674,1674,1674,0
20230621,221400,551465482,1674,1674,1674,1674,0
20230621,221300,551465482,1674,1674,1674,1674,0
20230621,221200,551465482,1674,1674,1674,1674,0
20230621,221100,551465482,1674,1674,1674,1674,0
20230621,221000,551465482,1674,1674,1674,1674,0
20230621,220900,551465482,1674,1674,1674,1674,0
20230621,220800,551465482,1674,1674,1674,1674,0
20230621,220700,551465482,1674,1674,1674,1674,0
20230621,220600,551465482,1674,1674,1674,1674,0
20230621,220500,551465482,1674,1674,1674,1674,0
20230621,220400,551465482,1674,1674,1674,1674,0
20230621,220300,551465482,1674,1674,1674,1674,0
20230621,220200,551465482,1674,1674,1674,1674,0
20230621,220100,551465482,1674,1674,1674,1674,0
20230621,220000,551465482,1674,1674,1674,1674,0
20230621,215900,551465482,1674,1674,1674,1674,0
20230621,215800,551465482,1674,1674,1674,1674,6874
20230621,215700,551465482,1674,1674,1674,1674,0
20230621,215600,551465482,1674,1674,1674,1674,0
20230621,215500,551465482,1674,1674,1674,1674,0
20230621,215400,551465482,1674,1674,1674,1674,0
20230621,215300,551465482,1674,1674,1674,1674,0
20230621,215200,551465482,1674,1674,1674,1674,0
20230621,215100,551465482,1674,1674,1674,1674,0
20230621,215000,551465482,1674,1674,1674,1674,0
20230621,214900,551465482,1674,1674,1674,1674,0
20230621,214800,551465482,1674,1674,1674,1674,0
20230621,214700,551465482,1674,1674,1674,1674,0
20230621,214600,551465482,1674,1674,1674,1674,0
20230621,214500,551465482,1674,1674,1674,1674,0
20230621,214400,551465482,1674,1674,1674,1674,0
20230621,214300,551465482,1674,1674,1674,1674,0
20230621,214200,551465482,1674,1674,1674,1674,0
20230621,214100,551465482,1674,1674,1674,1674,0
20230621,214000,551465482,1674,1674,1674,1674,0
20230621,213900,551465482,1674,1674,1674,1674,0
20230621,213800,551465482,1674,1674,1674,1674,0
20230621,213700,551465482,1674,1674,1674,1674,0
20230621,213600,551465482,1674,1674,1674,1674,0
20230621,213500,551465482,1674,1674,1674,1674,0
20230621,213400,551465482,1674,1674,1674,1674,0
20230621,213300,551465482,1674,1674,1674,1674,0
20230621,213200,551465482,1674,1674,1674,1674,0
20230621,213100,551465482,1674,1674,1674,1674,0
20230621,213000,551465482,1674,1674,1674,1674,0
20230621,212900,551465482,1674,1674,1674,1674,0
20230621,212800,551465482,1674,1674,1674,1674,6874
20230621,212700,551465482,1674,1674,1674,1674,0
20230621,212600,551465482,1674,1674,1674,1674,0
20230621,212500,551465482,1674,1674,1674,1674,0
20230621,212400,551465482,1674,1674,1674,1674,0
20230621,212300,551465482,1674,1674,1674,1674,0
20230621,212200,551465482,1674,1674,1674,1674,0
20230621,212100,551465482,1674,1674,1674,1674,0
20230621,212000,551465482,1674,1674,1674,1674,0
20230621,211900,551465482,1674,1674,1674,1674,0
20230621,211800,551465482,1674,1674,1674,1674,0
20230621,211700,551465482,1674,1674,1674,1674,0
20230621,211600,551465482,1674,1674,1674,1674,0
20230621,211500,551465482,1674,1674,1674,1674,0
20230621,211400,551465482,1674,1674,1674,1674,0
20230621,211300,551465482,1674,1674,1674,1674,0
20230621,211200,551465482,1674,1674,1674,1674,0
20230621,211100,551465482,1674,1674,1674,1674,0
20230621,211000,551465482,1674,1674,1674,1674,0
20230621,210900,551465482,1674,1674,1674,1674,0
20230621,210800,551465482,1674,1674,1674,1674,0
20230621,210700,551465482,1674,1674,1674,1674,0
20230621,210600,551465482,1674,1674,1674,1674,0
20230621,210500,551465482,1674,1674,1674,1674,0
20230621,210400,551465482,1674,1674,1674,1674,0
20230621,210300,551465482,1674,1674,1674,1674,0
20230621,210200,551465482,1674,1674,1674,1674,0
20230621,210100,551465482,1674,1674,1674,1674,0
20230621,210000,551465482,1674,1674,1674,1674,0
20230621,205900,551465482,1674,1674,1674,1674,0
20230621,205800,551465482,1674,1674,1674,1674,6874
20230621,205700,551465482,1674,1674,1674,1674,0
20230621,205600,551465482,1674,1674,1674,1674,0
20230621,205500,551465482,1674,1674,1674,1674,0
20230621,205400,551465482,1674,1674,1674,1674,0
20230621,205300,551465482,1674,1674,1674,1674,0
20230621,205200,551465482,1674,1674,1674,1674,0
20230621,205100,551465482,1674,1674,1674,1674,0
20230621,205000,551465482,1674,1674,1674,1674,0
20230621,204900,551465482,1674,1674,1674,1674,0
20230621,204800,551465482,1674,1674,1674,1674,0
20230621,204700,551465482,1674,1674,1674,1674,0
20230621,204600,551465482,1674,1674,1674,1674,0
20230621,204500,551465482,1674,1674,1674,1674,0
20230621,204400,551465482,1674,1674,1674,1674,0
20230621,204300,551465482,1674,1674,1674,1674,0
20230621,204200,551465482,1674,1674,1674,1674,0
20230621,204100,551465482,1674,1674,1674,1674,0
20230621,204000,551465482,1674,1674,1674,1674,0
20230621,203900,551465482,1674,1674,1674,1674,0
20230621,203800,551465482,1674,1674,1674,1674,0
20230621,203700,551465482,1674,1674,1674,1674,0
20230621,203600,551465482,1674,1674,1674,1674,0
20230621,203500,551465482,1674,1674,1674,1674,0
20230621,203400,551465482,1674,1674,1674,1674,0
20230621,203300,551465482,1674,1674,1674,1674,0
20230621,203200,551465482,1674,1674,1674,1674,0
20230621,203100,551465482,1674,1674,1674,1674,0
20230621,203000,551465482,1674,1674,1674,1674,0
20230621,202900,551465482,1674,1674,1674,1674,0
20230621,202800,551465482,1674,1674,1674,1674,6874
20230621,202700,551465482,1674,1674,1674,1674,0
20230621,202600,551465482,1674,1674,1674,1674,0
20230621,202500,551465482,1674,1674,1674,1674,0
20230621,202400,551465482,1674,1674,1674,1674,0
20230621,202300,551465482,1674,1674,1674,1674,0
20230621,202200,551465482,1674,1674,1674,1674,0
20230621,202100,551465482,1674,1674,1674,1674,0
20230621,202000,551465482,1674,1674,1674,1674,0
20230621,201900,551465482,1674,1674,1674,1674,0
20230621,201800,551465482,1674,1674,1674,1674,0
20230621,201700,551465482,1674,1674,1674,1674,0
20230621,201600,551465482,1674,1674,1674,1674,0
20230621,201500,551465482,1674,1674,1674,1674,0
20230621,201400,551465482,1674,1674,1674,1674,0
20230621,201300,551465482,1674,1674,1674,1674,0
20230621,201200,551465482,1674,1674,1674,1674,0
20230621,201100,551465482,1674,1674,1674,1674,0
20230621,201000,551465482,1674,1674,1674,1674,0
20230621,200900,551465482,1674,1674,1674,1674,0
20230621,200800,551465482,1674,1674,1674,1674,0
20230621,200700,551465482,1674,1674,1674,1674,0
20230621,200600,551465482,1674,1674,1674,1674,0
20230621,200500,551465482,1674,1674,1674,1674,0
20230621,200400,551465482,1674,1674,1674,1674,0
20230621,200300,551465482,1674,1674,1674,1674,0
20230621,200200,551465482,1674,1674,1674,1674,0
20230621,200100,551465482,1674,1674,1674,1674,0
20230621,200000,551465482,1674,1674,1674,1674,0
20230621,195900,551465482,1674,1674,1674,1674,0
20230621,195800,551465482,1674,1674,1674,1674,6874
20230621,195700,551465482,1674,1674,1674,1674,0
20230621,195600,551465482,1674,1674,1674,1674,0
20230621,195500,551465482,1674,1674,1674,1674,0
20230621,195400,551465482,1674,1674,1674,1674,0
20230621,195300,551465482,1674,1674,1674,1674,0
20230621,195200,551465482,1674,1674,1674,1674,0
20230621,195100,551465482,1674,1674,1674,1674,0
20230621,195000,551465482,1674,1674,1674,1674,0
20230621,194900,551465482,1674,1674,1674,1674,0
20230621,194800,551465482,1674,1674,1674,1674,0
20230621,194700,551465482,1674,1674,1674,1674,0
20230621,194600,551465482,1674,1674,1674,1674,0
20230621,194500,551465482,1674,1674,1674,1674,0
20230621,194400,551465482,1674,1674,1674,1674,0
20230621,194300,551465482,1674,1674,1674,1674,0
20230621,194200,551465482,1674,1674,1674,1674,0
20230621,194100,551465482,1674,1674,1674,1674,0
20230621,194000,551465482,1674,1674,1674,1674,0
20230621,193900,551465482,1674,1674,1674,1674,0
20230621,193800,551465482,1674,1674,1674,1674,0
20230621,193700,551465482,1674,1674,1674,1674,0
20230621,193600,551465482,1674,1674,1674,1674,0
20230621,193500,551465482,1674,1674,1674,1674,0
20230621,193400,551465482,1674,1674,1674,1674,0
20230621,193300,551465482,1674,1674,1674,1674,0
20230621,193200,551465482,1674,1674,1674,1674,0
20230621,193100,551465482,1674,1674,1674,1674,0
20230621,193000,551465482,1674,1674,1674,1674,0
20230621,192900,551465482,1674,1674,1674,1674,0
20230621,192800,551465482,1674,1674,1674,1674,6874
20230621,192700,551465482,1674,1674,1674,1674,0
20230621,192600,551465482,1674,1674,1674,1674,0
20230621,192500,551465482,1674,1674,1674,1674,0
20230621,192400,551465482,1674,1674,1674,1674,0
20230621,192300,551465482,1674,1674,1674,1674,0
20230621,192200,551465482,1674,1674,1674,1674,0
20230621,192100,551465482,1674,1674,1674,1674,0
20230621,192000,551465482,1674,1674,1674,1674,0
20230621,191900,551465482,1674,1674,1674,1674,0
20230621,191800,551465482,1674,1674,1674,1674,0
20230621,191700,551465482,1674,1674,1674,1674,0
20230621,191600,551465482,1674,1674,1674,1674,0
20230621,191500,551465482,1674,1674,1674,1674,0
20230621,191400,551465482,1674,1674,1674,1674,0
20230621,191300,551465482,1674,1674,1674,1674,0
20230621,191200,551465482,1674,1674,1674,1674,0
20230621,191100,551465482,1674,1674,1674,1674,0
20230621,191000,551465482,1674,1674,1674,1674,0
20230621,190900,551465482,1674,1674,1674,1674,0
20230621,190800,551465482,1674,1674,1674,1674,0
20230621,190700,551465482,1674,1674,1674,1674,0
20230621,190600,551465482,1674,1674,1674,1674,0
20230621,190500,551465482,1674,1674,1674,1674,0
20230621,190400,551465482,1674,1674,1674,1674,0
20230621,190300,551465482,1674,1674,1674,1674,0
20230621,190200,551465482,1674,1674,1674,1674,0
20230621,190100,551465482,1674,1674,1674,1674,0
20230621,190000,551465482,1674,1674,1674,1674,0
20230621,185900,551465482,1674,1674,1674,1674,0
20230621,185800,551465482,1674,1674,1674,1674,6874
20230621,185700,551465482,1674,1674,1674,1674,0
20230621,185600,551465482,1674,1674,1674,1674,0
20230621,185500,551465482,1674,1674,1674,1674,0
20230621,185400,551465482,1674,1674,1674,1674,0
20230621,185300,551465482,1674,1674,1674,1674,0
20230621,185200,551465482,1674,1674,1674,1674,0
20230621,185100,551465482,1674,1674,1674,1674,0
20230621,185000,551465482,1674,1674,1674,1674,0
20230621,184900,551465482,1674,1674,1674,1674,0
20230621,184800,551465482,1674,1674,1674,1674,0
20230621,184700,551465482,1674,1674,1674,1674,0
20230621,184600,551465482,1674,1674,1674,1674,0
20230621,184500,551465482,1674,1674,1674,1674,0
20230621,184400,551465482,1674,1674,1674,1674,0
20230621,184300,551465482,1674,1674,1674,1674,0
20230621,184200,551465482,1674,1674,1674,1674,0
20230621,184100,551465482,1674,1674,1674,1674,0
20230621,184000,551465482,1674,1674,1674,1674,0
20230621,183900,551465482,1674,1674,1674,1674,0
20230621,183800,551465482,1674,1674,1674,1674,0
20230621,183700,551465482,1674,1674,1674,1674,0
20230621,183600,551465482,1674,1674,1674,1674,0
20230621,183500,551465482,1674,1674,1674,1674,0
20230621,183400,551465482,1674,1674,1674,1674,0
20230621,183300,551465482,1674,1674,1674,1674,0
20230621,183200,551465482,1674,1674,1674,1674,0
20230621,183100,551465482,1674,1674,1674,1674,0
20230621,183000,551465482,1674,1674,1674,1674,0
20230621,182900,551465482,1674,1674,1674,1674,0
20230621,182800,551465482,1674,1674,1674,1674,6874
20230621,182700,551465482,1674,1674,1674,1674,0
20230621,182600,551465482,1674,1674,1674,1674,0
20230621,182500,551465482,1674,1674,1674,1674,0
20230621,182400,551465482,1674,1674,1674,1674,0
20230621,182300,551465482,1674,1674,1674,1674,0
20230621,182200,551465482,1674,1674,1674,1674,0
20230621,182100,551465482,1674,1674,1674,1674,0
20230621,182000,551465482,1674,1674,1674,1674,0
20230621,181900,551465482,1674,1674,1674,1674,0
20230621,181800,551465482,1674,1674,1674,1674,0
20230621,181700,551465482,1674,1674,1674,1674,0
20230621,181600,551465482,1674,1674,1674,1674,0
20230621,181500,551465482,1674,1674,1674,1674,0
20230621,181400,551465482,1674,1674,1674,1674,0
20230621,181300,551465482,1674,1674,1674,1674,0
20230621,181200,551465482,1674,1674,1674,1674,0
20230621,181100,551465482,1674,1674,1674,1674,0
20230621,181000,551465482,1674,1674,1674,1674,0
20230621,180900,551465482,1674,1674,1674,1674,0
20230621,180800,551465482,1674,1674,1674,1674,0
20230621,180700,551465482,1674,1674,1674,1674,0
20230621,180600,551465482,1674,1674,1674,1674,0
20230621,180500,551465482,1674,1674,1674,1674,0
20230621,180400,551465482,1674,1674,1674,1674,0
20230621,180300,551465482,1674,1674,1674,1674,0
20230621,180200,551465482,1674,1674,1674,1674,0
20230621,180100,551465482,1674,1674,1674,1674,0
20230621,180000,551465482,1674,1674,1674,1674,0
20230621,175900,551465482,1674,1674,1674,1674,0
20230621,175800,551465482,1674,1674,1674,1674,6874
20230621,175700,551465482,1674,1674,1674,1674,0
20230621,175600,551465482,1674,1674,1674,1674,0
20230621,175500,551465482,1674,1674,1674,1674,0
20230621,175400,551465482,1674,1674,1674,1674,0
20230621,175300,551465482,1674,1674,1674,1674,0
20230621,175200,551465482,1674,1674,1674,1674,0
20230621,175100,551465482,1674,1674,1674,1674,0
20230621,175000,551465482,1674,1674,1674,1674,0
20230621,174900,551465482,1674,1674,1674,1674,0
20230621,174800,551465482,1674,1674,1674,1674,0
20230621,174700,551465482,1674,1674,1674,1674,0
20230621,174600,551465482,1674,1674,1674,1674,0
20230621,174500,551465482,1674,1674,1674,1674,0
20230621,174400,551465482,1674,1674,1674,1674,0
20230621,174300,551465482,1674,1674,1674,1674,0
20230621,174200,551465482,1674,1674,1674,1674,0
20230621,174100,551465482,1674,1674,1674,1674,0
20230621,174000,551465482,1674,1674,1674,1674,0
20230621,173900,551465482,1674,1674,1674,1674,0
20230621,173800,551465482,1674,1674,1674,1674,0
20230621,173700,551465482,1674,1674,1674,1674,0
20230621,173600,551465482,1674,1674,1674,1674,0
20230621,173500,551465482,1674,1674,1674,1674,0
20230621,173400,551465482,1674,1674,1674,1674,0
20230621,173300,551465482,1674,1674,1674,1674,0
20230621,173200,551465482,1674,1674,1674,1674,0
20230621,173100,551465482,1674,1674,1674,1674,0
20230621,173000,551465482,1674,1674,1674,1674,0
20230621,172900,551465482,1674,1674,1674,1674,0
20230621,172800,551465482,1674,1674,1674,1674,6874
20230621,172700,551465482,1674,1674,1674,1674,0
20230621,172600,551465482,1674,1674,1674,1674,0
20230621,172500,551465482,1674,1674,1674,1674,0
20230621,172400,551465482,1674,1674,1674,1674,0
20230621,172300,551465482,1674,1674,1674,1674,0
20230621,172200,551465482,1674,1674,1674,1674,0
20230621,172100,551465482,1674,1674,1674,1674,0
20230621,172000,551465482,1674,1674,1674,1674,0
20230621,171900,551465482,1674,1674,1674,1674,0
20230621,171800,551465482,1674,1674,1674,1674,0
20230621,171700,551465482,1674,1674,1674,1674,0
20230621,171600,551465482,1674,1674,1674,1674,0
20230621,171500,551465482,1674,1674,1674,1674,0
20230621,171400,551465482,1674,1674,1674,1674,0
20230621,171300,551465482,1674,1674,1674,1674,0
20230621,171200,551465482,1674,1674,1674,1674,0
20230621,171100,551465482,1674,1674,1674,1674,0
20230621,171000,551465482,1674,1674,1674,1674,0
20230621,170900,551465482,1674,1674,1674,1674,0
20230621,170800,551465482,1674,1674,1674,1674,0
20230621,170700,551465482,1674,1674,1674,1674,0
20230621,170600,551465482,1674,1674,1674,1674,0
20230621,170500,551465482,1674,1674,1674,1674,0
20230621,170400,551465482,1674,1674,1674,1674,0
20230621,170300,551465482,1674,1674,1674,1674,0
20230621,170200,551465482,1674,1674,1674,1674,0
20230621,170100,551465482,1674,1674,1674,1674,0
20230621,170000,551465482,1674,1674,1674,1674,0
20230621,165900,551465482,1674,1674,1674,1674,0
20230621,165800,551465482,1674,1674,1674,1674,6874
20230621,165700,551465482,1674,1674,1674,1674,0
20230621,165600,551465482,1674,1674,1674,1674,0
20230621,165500,551465482,1674,1674,1674,1674,0
20230621,165400,551465482,1674,1674,1674,1674,0
20230621,165300,551465482,1674,1674,1674,1674,0
20230621,165200,551465482,1674,1674,1674,1674,0
20230621,165100,551465482,1674,1674,1674,1674,0
20230621,165000,551465482,1674,1674,1674,1674,0
20230621,164900,551465482,1674,1674,1674,1674,0
20230621,164800,551465482,1674,1674,1674,1674,0
20230621,164700,551465482,1674,1674,1674,1674,0
20230621,164600,551465482,1674,1674,1674,1674,0
20230621,164500,551465482,1674,1674,1674,1674,0
20230621,164400,551465482,1674,1674,1674,1674,0
20230621,164300,551465482,1674,1674,1674,1674,0
20230621,164200,551465482,1674,1674,1674,1674,0
20230621,164100,551465482,1674,1674,1674,1674,0
20230621,164000,551465482,1674,1674,1674,1674,0
20230621,163900,551465482,1674,1674,1674,1674,0
20230621,163800,551465482,1674,1674,1674,1674,0
20230621,163700,551465482,1674,1674,1674,1674,0
20230621,163600,551465482,1674,1674,1674,1674,0
20230621,163500,551465482,1674,1674,1674,1674,0
20230621,163400,551465482,1674,1674,1674,1674,0
20230621,163300,551465482,1674,1674,1674,1674,0
20230621,163200,551465482,1674,1674,1674,1674,0
20230621,163100,551465482,1674,1674,1674,1674,0
20230621,163000,551465482,1674,1674,1674,1674,0
20230621,162900,551465482,1674,1674,1674,1674,0
20230621,162800,551465482,1674,1674,1674,1674,6874
20230621,162700,551465482,1674,1674,1674,1674,0
20230621,162600,551465482,1674,1674,1674,1674,0
20230621,162500,551465482,1674,1674,1674,1674,0
20230621,162400,551465482,1674,1674,1674,1674,0
20230621,162300,551465482,1674,1674,1674,1674,0
20230621,162200,551465482,1674,1674,1674,1674,0
20230621,162100,551465482,1674,1674,1674,1674,0
20230621,162000,551465482,1674,1674,1674,1674,0
20230621,161900,551465482,1674,1674,1674,1674,0
20230621,161800,551465482,1674,1674,1674,1674,0
20230621,161700,551465482,1674,1674,1674,1674,0
20230621,161600,551465482,1674,1674,1674,1674,0
20230621,161500,551465482,1674,1674,1674,1674,0
20230621,161400,551465482,1674,1674,1674,1674,0
20230621,161300,551465482,1674,1674,1674,1674,0
20230621,161200,551465482,1674,1674,1674,1674,0
20230621,161100,551465482,1674,1674,1674,1674,0
20230621,161000,551465482,1674,1674,1674,1674,0
20230621,160900,551465482,1674,1674,1674,1674,0
20230621,160800,551465482,1674,1674,1674,1674,0
20230621,160700,551465482,1674,1674,1674,1674,0
20230621,160600,551465482,1674,1674,1674,1674,0
20230621,160500,551465482,1674,1674,1674,1674,0
20230621,160400,551465482,1674,1674,1674,1674,0
20230621,160300,551465482,1674,1674,1674,1674,0
20230621,160200,551465482,1674,1674,1674,1674,0
20230621,160100,551465482,1674,1674,1674,1674,0
20230621,160000,551465482,1674,1674,1674,1674,0
20230621,155900,551465482,1674,1674,1674,1674,0
20230621,155800,551465482,1674,1674,1674,1674,6874
20230621,155700,551465482,1674,1674,1674,1674,0
20230621,155600,551465482,1674,1674,1674,1674,0
20230621,155500,551465482,1674,1674,1674,1674,0
20230621,155400,551465482,1674,1674,1674,1674,0
20230621,155300,551465482,1674,1674,1674,1674,0
20230621,155200,551465482,1674,1674,1674,1674,0
20230621,155100,551465482,1674,1674,1674,1674,0
20230621,155000,551465482,1674,1674,1674,1674,0
20230621,154900,551465482,1674,1674,1674,1674,0
20230621,154800,551465482,1674,1674,1674,1674,0
20230621,154700,551465482,1674,1674,1674,1674,0
20230621,154600,551465482,1674,1674,1674,1674,0
20230621,154500,551465482,1674,1674,1674,1674,0
20230621,154400,551465482,1674,1674,1674,1674,0
20230621,154300,551465482,1674,1674,1674,1674,0
20230621,154200,551465482,1674,1674,1674,1674,0
20230621,154100,551465482,1674,1674,1674,1674,0
20230621,154000,551465482,1674,1674,1674,1674,0
20230621,153900,551465482,1674,1674,1674,1674,0
20230621,153800,551465482,1674,1674,1674,1674,0
20230621,153700,551465482,1674,1674,1674,1674,0
20230621,153600,551465482,1674,1674,1674,1674,0
20230621,153500,551465482,1674,1674,1674,1674,0
20230621,153400,551465482,1674,1674,1674,1674,0
20230621,153300,551465482,1674,1674,1674,1674,0
20230621,153200,551465482,1674,1674,1674,1674,0
20230621,153100,551465482,1674,1674,1674,1674,0
20230621,153000,551465482,1674,1674,1674,1674,6874
20230621,152900,539958406,1678,1678,1678,1678,0
20230621,152800,539958406,1678,1678,1678,1678,0
20230621,152700,539958406,1678,1678,1678,1678,0
20230621,152600,539958406,1678,1678,1678,1678,0
20230621,152500,539958406,1678,1678,1678,1678,0
20230621,152400,539958406,1678,1678,1678,1678,0
20230621,152300,539958406,1678,1678,1678,1678,0
20230621,152200,539958406,1678,1678,1678,1678,0
20230621,152100,539958406,1678,1678,1678,1678,0
20230621,152000,539958406,1678,1678,1678,1678,0
20230621,151900,539958406,1678,1670,1678,1670,757
20230621,151800,538690319,1674,1674,1674,1674,5414
20230621,151700,529627283,1670,1672,1672,1670,5930
20230621,151600,519719634,1672,1674,1674,1672,300
20230621,151500,519217834,1675,1675,1675,1675,0
20230621,151400,519217834,1675,1675,1675,1675,10
20230621,151300,519201084,1675,1675,1675,1675,200
20230621,151200,518866084,1675,1675,1675,1675,201
20230621,151100,518529409,1670,1670,1670,1670,0
20230621,151000,518529409,1670,1673,1673,1670,1150
20230621,150900,516607531,1672,1672,1672,1672,0
20230621,150800,516607531,1672,1672,1672,1672,0
20230621,150700,516607531,1672,1672,1672,1672,100
20230621,150600,516440331,1672,1672,1672,1672,0
20230621,150500,516440331,1672,1672,1672,1672,0
20230621,150400,516440331,1672,1672,1672,1672,0
20230621,150300,516440331,1672,1672,1672,1672,72
20230621,150200,516319947,1671,1671,1671,1671,3000
20230621,150100,511306947,1678,1678,1678,1678,1
20230621,150000,511305269,1678,1678,1679,1678,2145
20230621,145900,507705952,1679,1678,1679,1678,473
20230621,145800,506912197,1678,1678,1678,1678,55
20230621,145700,506819907,1679,1670,1679,1670,307
20230621,145600,506306401,1670,1672,1672,1668,5452
20230621,145500,497201952,1672,1672,1672,1672,200
20230621,145400,496867552,1671,1673,1673,1671,4000
20230621,145300,490182044,1671,1672,1672,1671,14742
20230621,145200,465546908,1671,1678,1678,1671,1749
20230621,145100,462624322,1678,1678,1678,1678,1
20230621,145000,462622644,1679,1679,1679,1679,1
20230621,144900,462620965,1670,1671,1671,1670,1601
20230621,144800,459947135,1671,1670,1673,1670,5457
20230621,144700,450826853,1671,1672,1672,1671,1973
20230621,144600,447529865,1670,1680,1680,1670,14364
20230621,144500,423495745,1679,1682,1682,1679,5941
20230621,144400,413513940,1687,1687,1687,1687,0
20230621,144300,413513940,1687,1684,1687,1684,2
20230621,144200,413510569,1684,1684,1684,1682,2231
20230621,144100,409756560,1685,1685,1685,1685,40
20230621,144000,409689160,1685,1685,1685,1685,0
20230621,143900,409689160,1685,1686,1686,1685,3380
20230621,143800,403993360,1685,1685,1685,1685,0
20230621,143700,403993360,1685,1685,1685,1685,0
20230621,143600,403993360,1685,1685,1685,1685,0
20230621,143500,403993360,1685,1686,1686,1685,2010
20230621,143400,400605473,1685,1685,1685,1685,200
20230621,143300,400268473,1688,1687,1688,1687,1270
20230621,143200,398124723,1686,1686,1686,1686,62
20230621,143100,398020191,1687,1687,1687,1687,50
20230621,143000,397935841,1686,1687,1687,1686,1799
20230621,142900,394901587,1688,1689,1689,1688,40
20230621,142800,394834047,1689,1689,1689,1689,0
20230621,142700,394834047,1689,1690,1690,1689,598
20230621,142600,393823438,1691,1692,1692,1691,20
20230621,142500,393789608,1692,1692,1692,1692,49
20230621,142400,393706700,1692,1692,1692,1692,0
20230621,142300,393706700,1692,1692,1692,1692,57
20230621,142200,393610256,1690,1690,1690,1690,20
20230621,142100,393576456,1690,1690,1690,1690,257
20230621,142000,393142126,1690,1690,1690,1690,0
20230621,141900,393142126,1690,1688,1690,1688,105
20230621,141800,392964876,1690,1690,1690,1690,0
20230621,141700,392964876,1690,1690,1690,1690,0
20230621,141600,392964876,1690,1690,1690,1690,150
20230621,141500,392711376,1690,1690,1690,1690,2
20230621,141400,392707996,1688,1688,1688,1688,264
20230621,141300,392262364,1688,1688,1688,1688,0
20230621,141200,392262364,1688,1690,1690,1688,7740
20230621,141100,379183627,1691,1693,1693,1691,596
20230621,141000,378175789,1691,1693,1693,1691,1503
20230621,140900,375634040,1693,1693,1693,1693,20
20230621,140800,375600180,1691,1692,1692,1691,336
20230621,140700,375031968,1693,1693,1693,1693,200
20230621,140600,374693368,1692,1692,1692,1692,0
20230621,140500,374693368,1692,1692,1692,1692,0
20230621,140400,374693368,1692,1692,1692,1692,112
20230621,140300,374503864,1692,1691,1692,1691,1945
20230621,140200,371214847,1691,1691,1691,1691,0
20230621,140100,371214847,1691,1691,1691,1691,2
20230621,140000,371211465,1691,1691,1691,1691,0
20230621,135900,371211465,1691,1691,1691,1691,0
20230621,135800,371211465,1691,1691,1691,1691,0
20230621,135700,371211465,1691,1691,1691,1691,0
20230621,135600,371211465,1691,1691,1691,1691,0
20230621,135500,371211465,1691,1692,1692,1691,31
20230621,135400,371159043,1692,1690,1692,1690,1072
20230621,135300,369347233,1690,1690,1690,1690,683
20230621,135200,368192963,1690,1690,1690,1690,2065
20230621,135100,364703113,1690,1691,1691,1690,515
20230621,135000,363832253,1691,1693,1693,1691,106
20230621,134900,363652990,1693,1693,1693,1693,49
20230621,134800,363570033,1693,1693,1693,1693,0
20230621,134700,363570033,1693,1693,1693,1693,1
20230621,134600,363568340,1690,1690,1690,1690,5
20230621,134500,363559890,1690,1690,1690,1690,5
20230621,134400,363551440,1693,1691,1693,1691,150
20230621,134300,363297690,1691,1691,1691,1691,0
20230621,134200,363297690,1691,1691,1691,1691,3000
20230621,134100,358224690,1691,1691,1691,1691,0
20230621,134000,358224690,1691,1694,1694,1691,39
20230621,133900,358158738,1694,1690,1694,1690,1003
20230621,133800,356463664,1695,1695,1695,1695,80
20230621,133700,356328064,1690,1690,1690,1690,0
20230621,133600,356328064,1690,1690,1690,1690,10
20230621,133500,356311164,1690,1690,1690,1690,0
20230621,133400,356311164,1690,1691,1691,1690,1076
20230621,133300,354491836,1692,1692,1692,1692,0
20230621,133200,354491836,1692,1691,1692,1691,990
20230621,133100,352816956,1691,1691,1691,1691,1
20230621,133000,352815265,1696,1696,1696,1696,0
20230621,132900,352815265,1696,1696,1696,1696,0
20230621,132800,352815265,1696,1696,1696,1696,94
20230621,132700,352655841,1696,1696,1696,1696,206
20230621,132600,352306465,1696,1696,1696,1696,8
20230621,132500,352292897,1696,1696,1696,1696,0
20230621,132400,352292897,1696,1696,1696,1696,0
20230621,132300,352292897,1696,1696,1696,1696,1
20230621,132200,352291201,1691,1692,1692,1691,300
20230621,132100,351783852,1690,1690,1690,1690,0
20230621,132000,351783852,1690,1690,1690,1690,0
20230621,131900,351783852,1690,1690,1690,1690,0
20230621,131800,351783852,1690,1690,1690,1690,0
20230621,131700,351783852,1690,1694,1694,1690,11844
20230621,131600,331744943,1693,1693,1693,1693,0
20230621,131500,331744943,1693,1694,1694,1693,1076
20230621,131400,329922534,1698,1698,1698,1698,0
20230621,131300,329922534,1698,1698,1698,1698,0
20230621,131200,329922534,1698,1698,1698,1698,1000
20230621,131100,328224534,1698,1695,1698,1694,1092
20230621,131000,326374184,1698,1698,1698,1698,0
20230621,130900,326374184,1698,1696,1698,1696,180
20230621,130800,326068610,1696,1696,1696,1696,593
20230621,130700,325062882,1698,1698,1698,1698,20
20230621,130600,325028922,1698,1698,1698,1697,2672
20230621,130500,320493949,1698,1698,1698,1698,628
20230621,130400,319427605,1698,1698,1698,1698,695
20230621,130300,318247495,1699,1699,1699,1699,50
20230621,130200,318162545,1698,1699,1699,1698,1462
20230621,130100,315678739,1699,1705,1705,1699,981
20230621,130000,314012014,1700,1700,1700,1700,0
20230621,125900,314012014,1700,1700,1700,1700,18
20230621,125800,313981414,1700,1700,1700,1700,0
20230621,125700,313981414,1700,1700,1700,1700,800
20230621,125600,312621414,1700,1700,1700,1700,250
20230621,125500,312196414,1700,1700,1700,1700,0
20230621,125400,312196414,1700,1700,1700,1700,200
20230621,125300,311856414,1700,1700,1700,1700,1
20230621,125200,311854714,1700,1700,1700,1700,1
20230621,125100,311853014,1700,1700,1700,1700,31
20230621,125000,311800314,1700,1700,1700,1700,237
20230621,124900,311397414,1701,1703,1709,1701,1265
20230621,124800,309244677,1703,1703,1703,1703,0
20230621,124700,309244677,1703,1703,1703,1703,0
20230621,124600,309244677,1703,1703,1703,1703,109
20230621,124500,309059050,1703,1703,1703,1703,1000
20230621,124400,307356050,1703,1703,1703,1703,0
20230621,124300,307356050,1703,1703,1703,1703,0
20230621,124200,307356050,1703,1703,1703,1703,255
20230621,124100,306921785,1703,1703,1703,1703,0
20230621,124000,306921785,1703,1703,1703,1703,0
20230621,123900,306921785,1703,1703,1703,1703,0
20230621,123800,306921785,1703,1703,1703,1703,300
20230621,123700,306410885,1703,1703,1703,1703,22
20230621,123600,306373419,1710,1703,1710,1703,78
20230621,123500,306240571,1703,1703,1703,1703,0
20230621,123400,306240571,1703,1710,1710,1703,2
20230621,123300,306237158,1705,1705,1705,1705,96
20230621,123200,306073478,1705,1705,1705,1705,0
20230621,123100,306073478,1705,1705,1705,1705,0
20230621,123000,306073478,1705,1705,1705,1705,0
20230621,122900,306073478,1705,1705,1705,1705,0
20230621,122800,306073478,1705,1705,1705,1705,36
20230621,122700,306012098,1710,1710,1710,1710,10
20230621,122600,305994998,1710,1710,1710,1710,0
20230621,122500,305994998,1710,1710,1710,1710,0
20230621,122400,305994998,1710,1710,1710,1710,1
20230621,122300,305993288,1710,1710,1710,1710,0
20230621,122200,305993288,1710,1710,1710,1710,5
20230621,122100,305984738,1714,1714,1714,1714,0
20230621,122000,305984738,1714,1714,1714,1714,0
20230621,121900,305984738,1714,1714,1714,1714,0
20230621,121800,305984738,1714,1706,1714,1706,1501
20230621,121700,303424024,1705,1705,1705,1705,1589
20230621,121600,300714779,1703,1703,1703,1703,0
20230621,121500,300714779,1703,1703,1703,1703,63
20230621,121400,300607490,1704,1704,1704,1704,58
20230621,121300,300508658,1703,1703,1703,1703,0
20230621,121200,300508658,1703,1703,1703,1703,0
20230621,121100,300508658,1703,1703,1703,1703,0
20230621,121000,300508658,1703,1703,1703,1703,0
20230621,120900,300508658,1703,1703,1703,1703,1
20230621,120800,300506955,1698,1698,1698,1698,0
20230621,120700,300506955,1698,1698,1698,1698,2075
20230621,120600,296983605,1698,1700,1700,1698,2020
20230621,120500,293553605,1704,1704,1704,1704,15
20230621,120400,293528045,1704,1704,1704,1704,70
20230621,120300,293408765,1704,1704,1704,1704,0
20230621,120200,293408765,1704,1704,1704,1704,1
20230621,120100,293407061,1697,1696,1697,1696,779
20230621,120000,292085188,1696,1699,1699,1696,2424
20230621,115900,287971835,1700,1700,1700,1700,6063
20230621,115800,277664735,1702,1702,1702,1702,20
20230621,115700,277630695,1701,1701,1701,1701,200
20230621,115600,277290495,1700,1701,1701,1700,2844
20230621,115500,272454195,1700,1701,1701,1700,2784
20230621,115400,267721109,1705,1705,1705,1705,0
20230621,115300,267721109,1705,1702,1705,1701,586
20230621,115200,266724278,1702,1702,1702,1702,30
20230621,115100,266673218,1702,1702,1702,1702,171
20230621,115000,266382176,1702,1702,1702,1702,0
20230621,114900,266382176,1702,1702,1702,1702,390
20230621,114800,265718396,1701,1701,1701,1701,0
20230621,114700,265718396,1701,1701,1701,1701,442
20230621,114600,264966554,1701,1704,1706,1700,6100
20230621,114500,254587600,1704,1705,1705,1704,1620
20230621,114400,251825709,1706,1707,1707,1706,236
20230621,114300,251422877,1707,1707,1707,1707,0
20230621,114200,251422877,1707,1707,1707,1707,10
20230621,114100,251405807,1710,1710,1710,1710,1000
20230621,114000,249695807,1707,1707,1707,1707,0
20230621,113900,249695807,1707,1707,1707,1707,73
20230621,113800,249571196,1707,1710,1710,1707,511
20230621,113700,248697889,1710,1710,1710,1710,0
20230621,113600,248697889,1710,1710,1710,1710,0
20230621,113500,248697889,1710,1710,1710,1710,501
20230621,113400,247841179,1711,1712,1712,1711,1000
20230621,113300,246129679,1715,1715,1715,1715,0
20230621,113200,246129679,1715,1715,1715,1715,0
20230621,113100,246129679,1715,1715,1715,1715,0
20230621,113000,246129679,1715,1715,1715,1715,1
20230621,112900,246127964,1705,1706,1706,1705,500
20230621,112800,245275414,1708,1709,1709,1708,500
20230621,112700,244421408,1708,1717,1717,1708,2189
20230621,112600,240669420,1717,1717,1717,1717,100
20230621,112500,240497720,1717,1717,1717,1717,110
20230621,112400,240308850,1717,1717,1717,1717,506
20230621,112300,239440048,1717,1711,1717,1711,569
20230621,112200,238465797,1703,1703,1703,1703,0
20230621,112100,238465797,1703,1703,1703,1703,6522
20230621,112000,227358831,1703,1706,1706,1703,2990
20230621,111900,222263108,1706,1706,1706,1706,0
20230621,111800,222263108,1706,1707,1707,1706,772
20230621,111700,220945943,1707,1707,1707,1707,43
20230621,111600,220872542,1706,1706,1707,1706,4690
20230621,111500,212871082,1706,1706,1709,1706,1250
20230621,111400,210738325,1706,1710,1710,1706,110
20230621,111300,210550637,1706,1706,1706,1706,2573
20230621,111200,206161099,1717,1717,1717,1717,0
20230621,111100,206161099,1717,1717,1717,1717,1
20230621,111000,206159382,1706,1708,1708,1706,300
20230621,110900,205647110,1707,1707,1707,1707,0
20230621,110800,205647110,1707,1713,1713,1706,4989
20230621,110700,197119736,1711,1711,1711,1711,0
20230621,110600,197119736,1711,1711,1711,1711,34
20230621,110500,197061562,1712,1712,1712,1712,0
20230621,110400,197061562,1712,1712,1712,1712,0
20230621,110300,197061562,1712,1712,1712,1712,315
20230621,110200,196522282,1709,1709,1709,1709,0
20230621,110100,196522282,1709,1709,1709,1709,0
20230621,110000,196522282,1709,1709,1709,1709,0
20230621,105900,196522282,1709,1709,1709,1709,62
20230621,105800,196416324,1709,1709,1709,1709,123
20230621,105700,196206117,1709,1709,1709,1709,1
20230621,105600,196204408,1709,1709,1709,1709,20
20230621,105500,196170228,1709,1709,1709,1709,1
20230621,105400,196168519,1708,1708,1708,1708,273
20230621,105300,195702235,1704,1704,1704,1704,7
20230621,105200,195690307,1704,1704,1704,1704,3781
20230621,105100,189247483,1704,1705,1705,1704,531
20230621,105000,188342283,1705,1706,1706,1705,1140
20230621,104900,186398454,1707,1708,1708,1707,262
20230621,104800,185951170,1708,1709,1709,1707,908
20230621,104700,184400376,1709,1709,1709,1709,1021
20230621,104600,182655487,1709,1709,1709,1709,51
20230621,104500,182568328,1710,1711,1711,1710,1315
20230621,104400,180319488,1711,1711,1711,1711,0
20230621,104300,180319488,1711,1711,1711,1711,45
20230621,104200,180242493,1711,1711,1711,1711,100
20230621,104100,180071393,1711,1712,1712,1711,52
20230621,104000,179982409,1712,1711,1712,1711,165
20230621,103900,179700004,1711,1716,1716,1711,3337
20230621,103800,173984432,1717,1718,1718,1717,1048
20230621,103700,172184165,1719,1719,1719,1719,0
20230621,103600,172184165,1719,1719,1719,1719,0
20230621,103500,172184165,1719,1719,1719,1719,1
20230621,103400,172182446,1723,1723,1723,1723,0
20230621,103300,172182446,1723,1723,1723,1723,4
20230621,103200,172175554,1724,1724,1724,1724,1
20230621,103100,172173830,1726,1726,1726,1726,0
20230621,103000,172173830,1726,1726,1726,1726,0
20230621,102900,172173830,1726,1726,1726,1726,0
20230621,102800,172173830,1726,1726,1726,1726,0
20230621,102700,172173830,1726,1726,1726,1726,0
20230621,102600,172173830,1726,1726,1726,1726,0
20230621,102500,172173830,1726,1726,1726,1726,1
20230621,102400,172172104,1726,1727,1727,1715,594
20230621,102300,171152512,1726,1726,1726,1726,0
20230621,102200,171152512,1726,1726,1726,1726,0
20230621,102100,171152512,1726,1726,1726,1726,498
20230621,102000,170292964,1726,1726,1726,1726,0
20230621,101900,170292964,1726,1726,1726,1726,0
20230621,101800,170292964,1726,1726,1726,1726,36
20230621,101700,170230828,1726,1726,1726,1726,19
20230621,101600,170198034,1727,1714,1727,1714,123
20230621,101500,169986175,1715,1716,1716,1715,2298
20230621,101400,166045095,1716,1719,1719,1716,6486
20230621,101300,154907574,1720,1722,1722,1720,1062
20230621,101200,153080932,1720,1720,1720,1720,0
20230621,101100,153080932,1720,1720,1720,1720,75
20230621,101000,152951932,1720,1720,1720,1720,90
20230621,100900,152797132,1723,1723,1723,1721,359
20230621,100800,152178816,1724,1726,1726,1724,3246
20230621,100700,146578621,1727,1727,1727,1727,0
20230621,100600,146578621,1727,1727,1727,1727,5
20230621,100500,146569986,1730,1730,1730,1730,1
20230621,100400,146568256,1726,1726,1726,1726,371
20230621,100300,145927910,1730,1730,1730,1730,1
20230621,100200,145926180,1725,1726,1726,1725,2896
20230621,100100,140930574,1726,1734,1734,1726,627
20230621,100000,139848156,1735,1728,1735,1725,502
20230621,095900,138981451,1734,1734,1734,1734,71
20230621,095800,138858337,1735,1735,1735,1735,0
20230621,095700,138858337,1735,1735,1735,1735,1
20230621,095600,138856602,1726,1726,1726,1726,0
20230621,095500,138856602,1726,1736,1736,1725,2693
20230621,095400,134206380,1737,1737,1737,1737,10
20230621,095300,134189010,1737,1737,1737,1737,1
20230621,095200,134187273,1737,1737,1737,1737,199
20230621,095100,133841610,1737,1740,1740,1737,802
20230621,095000,132447733,1740,1740,1740,1740,106
20230621,094900,132263293,1741,1741,1741,1741,994
20230621,094800,130532739,1741,1741,1741,1741,0
20230621,094700,130532739,1741,1742,1742,1741,12
20230621,094600,130511845,1742,1742,1742,1742,0
20230621,094500,130511845,1742,1742,1742,1742,2
20230621,094400,130508361,1737,1737,1737,1737,1
20230621,094300,130506624,1742,1742,1742,1742,1
20230621,094200,130504882,1733,1739,1740,1733,671
20230621,094100,129337794,1732,1732,1732,1732,340
20230621,094000,128748914,1739,1739,1739,1731,1777
20230621,093900,125660311,1739,1740,1740,1739,1261
20230621,093800,123466432,1740,1740,1742,1739,2289
20230621,093700,119484053,1742,1740,1742,1740,1186
20230621,093600,117420001,1740,1740,1740,1740,5
20230621,093500,117411301,1740,1740,1740,1740,1
20230621,093400,117409561,1739,1730,1739,1725,3423
20230621,093300,111481113,1730,1738,1738,1730,350
20230621,093200,110873947,1741,1738,1741,1738,3
20230621,093100,110868727,1741,1742,1742,1738,556
20230621,093000,109901614,1742,1741,1742,1740,304
20230621,092900,109372617,1743,1741,1743,1741,219
20230621,092800,108991312,1743,1739,1743,1739,203
20230621,092700,108638157,1739,1738,1739,1738,1340
20230621,092600,106308716,1737,1729,1738,1729,8215
20230621,092500,92047468,1733,1733,1733,1733,0
20230621,092400,92047468,1733,1733,1733,1733,1
20230621,092300,92045735,1718,1729,1730,1718,13420
20230621,092200,68946211,1729,1723,1729,1723,1133
20230621,092100,66989762,1723,1723,1723,1723,1
20230621,092000,66988039,1723,1723,1723,1723,1
20230621,091900,66986316,1723,1723,1723,1723,50
20230621,091800,66900166,1729,1721,1729,1721,70
20230621,091700,66779296,1720,1722,1722,1720,3083
20230621,091600,61473999,1729,1721,1729,1721,1101
20230621,091500,59572674,1728,1721,1728,1721,2654
20230621,091400,54987745,1728,1728,1728,1728,101
20230621,091300,54813217,1721,1728,1728,1721,130
20230621,091200,54589277,1729,1734,1734,1729,4768
20230621,091100,46338374,1734,1721,1734,1721,2281
20230621,091000,42393171,1720,1719,1720,1719,3912
20230621,090900,35665914,1719,1717,1719,1717,1340
20230621,090800,33362976,1717,1718,1718,1717,620
20230621,090700,32298416,1718,1718,1718,1718,50
20230621,090600,32212516,1719,1715,1719,1715,6264
20230621,090500,21458493,1715,1705,1715,1704,1219
20230621,090400,19380889,1718,1703,1718,1703,482
20230621,090300,18559380,1702,1711,1711,1702,260
20230621,090200,18116354,1711,1711,1711,1711,1220
20230621,090100,16028934,1711,1711,1712,1710,4873
20230621,090000,7692446,1713,1718,1718,1713,4479