KissMeData/071850/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,231400,168816315,2420,2420,2420,2420,1392
20230601,231300,168816315,2420,2420,2420,2420,0
20230601,231200,168816315,2420,2420,2420,2420,0
20230601,231100,168816315,2420,2420,2420,2420,0
20230601,231000,168816315,2420,2420,2420,2420,0
20230601,230900,168816315,2420,2420,2420,2420,0
20230601,230800,168816315,2420,2420,2420,2420,0
20230601,230700,168816315,2420,2420,2420,2420,0
20230601,230600,168816315,2420,2420,2420,2420,0
20230601,230500,168816315,2420,2420,2420,2420,0
20230601,230400,168816315,2420,2420,2420,2420,0
20230601,230300,168816315,2420,2420,2420,2420,0
20230601,230200,168816315,2420,2420,2420,2420,0
20230601,230100,168816315,2420,2420,2420,2420,0
20230601,230000,168816315,2420,2420,2420,2420,0
20230601,225900,168816315,2420,2420,2420,2420,0
20230601,225800,168816315,2420,2420,2420,2420,0
20230601,225700,168816315,2420,2420,2420,2420,0
20230601,225600,168816315,2420,2420,2420,2420,0
20230601,225500,168816315,2420,2420,2420,2420,0
20230601,225400,168816315,2420,2420,2420,2420,0
20230601,225300,168816315,2420,2420,2420,2420,0
20230601,225200,168816315,2420,2420,2420,2420,0
20230601,225100,168816315,2420,2420,2420,2420,0
20230601,225000,168816315,2420,2420,2420,2420,0
20230601,224900,168816315,2420,2420,2420,2420,0
20230601,224800,168816315,2420,2420,2420,2420,0
20230601,224700,168816315,2420,2420,2420,2420,0
20230601,224600,168816315,2420,2420,2420,2420,0
20230601,224500,168816315,2420,2420,2420,2420,0
20230601,224400,168816315,2420,2420,2420,2420,1392
20230601,224300,168816315,2420,2420,2420,2420,0
20230601,224200,168816315,2420,2420,2420,2420,0
20230601,224100,168816315,2420,2420,2420,2420,0
20230601,224000,168816315,2420,2420,2420,2420,0
20230601,223900,168816315,2420,2420,2420,2420,0
20230601,223800,168816315,2420,2420,2420,2420,0
20230601,223700,168816315,2420,2420,2420,2420,0
20230601,223600,168816315,2420,2420,2420,2420,0
20230601,223500,168816315,2420,2420,2420,2420,0
20230601,223400,168816315,2420,2420,2420,2420,0
20230601,223300,168816315,2420,2420,2420,2420,0
20230601,223200,168816315,2420,2420,2420,2420,0
20230601,223100,168816315,2420,2420,2420,2420,0
20230601,223000,168816315,2420,2420,2420,2420,0
20230601,222900,168816315,2420,2420,2420,2420,0
20230601,222800,168816315,2420,2420,2420,2420,0
20230601,222700,168816315,2420,2420,2420,2420,0
20230601,222600,168816315,2420,2420,2420,2420,0
20230601,222500,168816315,2420,2420,2420,2420,0
20230601,222400,168816315,2420,2420,2420,2420,0
20230601,222300,168816315,2420,2420,2420,2420,0
20230601,222200,168816315,2420,2420,2420,2420,0
20230601,222100,168816315,2420,2420,2420,2420,0
20230601,222000,168816315,2420,2420,2420,2420,0
20230601,221900,168816315,2420,2420,2420,2420,0
20230601,221800,168816315,2420,2420,2420,2420,0
20230601,221700,168816315,2420,2420,2420,2420,0
20230601,221600,168816315,2420,2420,2420,2420,0
20230601,221500,168816315,2420,2420,2420,2420,0
20230601,221400,168816315,2420,2420,2420,2420,1392
20230601,221300,168816315,2420,2420,2420,2420,0
20230601,221200,168816315,2420,2420,2420,2420,0
20230601,221100,168816315,2420,2420,2420,2420,0
20230601,221000,168816315,2420,2420,2420,2420,0
20230601,220900,168816315,2420,2420,2420,2420,0
20230601,220800,168816315,2420,2420,2420,2420,0
20230601,220700,168816315,2420,2420,2420,2420,0
20230601,220600,168816315,2420,2420,2420,2420,0
20230601,220500,168816315,2420,2420,2420,2420,0
20230601,220400,168816315,2420,2420,2420,2420,0
20230601,220300,168816315,2420,2420,2420,2420,0
20230601,220200,168816315,2420,2420,2420,2420,0
20230601,220100,168816315,2420,2420,2420,2420,0
20230601,220000,168816315,2420,2420,2420,2420,0
20230601,215900,168816315,2420,2420,2420,2420,0
20230601,215800,168816315,2420,2420,2420,2420,0
20230601,215700,168816315,2420,2420,2420,2420,0
20230601,215600,168816315,2420,2420,2420,2420,0
20230601,215500,168816315,2420,2420,2420,2420,0
20230601,215400,168816315,2420,2420,2420,2420,0
20230601,215300,168816315,2420,2420,2420,2420,0
20230601,215200,168816315,2420,2420,2420,2420,0
20230601,215100,168816315,2420,2420,2420,2420,0
20230601,215000,168816315,2420,2420,2420,2420,0
20230601,214900,168816315,2420,2420,2420,2420,0
20230601,214800,168816315,2420,2420,2420,2420,0
20230601,214700,168816315,2420,2420,2420,2420,0
20230601,214600,168816315,2420,2420,2420,2420,0
20230601,214500,168816315,2420,2420,2420,2420,0
20230601,214400,168816315,2420,2420,2420,2420,1392
20230601,214300,168816315,2420,2420,2420,2420,0
20230601,214200,168816315,2420,2420,2420,2420,0
20230601,214100,168816315,2420,2420,2420,2420,0
20230601,214000,168816315,2420,2420,2420,2420,0
20230601,213900,168816315,2420,2420,2420,2420,0
20230601,213800,168816315,2420,2420,2420,2420,0
20230601,213700,168816315,2420,2420,2420,2420,0
20230601,213600,168816315,2420,2420,2420,2420,0
20230601,213500,168816315,2420,2420,2420,2420,0
20230601,213400,168816315,2420,2420,2420,2420,0
20230601,213300,168816315,2420,2420,2420,2420,0
20230601,213200,168816315,2420,2420,2420,2420,0
20230601,213100,168816315,2420,2420,2420,2420,0
20230601,213000,168816315,2420,2420,2420,2420,0
20230601,212900,168816315,2420,2420,2420,2420,0
20230601,212800,168816315,2420,2420,2420,2420,0
20230601,212700,168816315,2420,2420,2420,2420,0
20230601,212600,168816315,2420,2420,2420,2420,0
20230601,212500,168816315,2420,2420,2420,2420,0
20230601,212400,168816315,2420,2420,2420,2420,0
20230601,212300,168816315,2420,2420,2420,2420,0
20230601,212200,168816315,2420,2420,2420,2420,0
20230601,212100,168816315,2420,2420,2420,2420,0
20230601,212000,168816315,2420,2420,2420,2420,0
20230601,211900,168816315,2420,2420,2420,2420,0
20230601,211800,168816315,2420,2420,2420,2420,0
20230601,211700,168816315,2420,2420,2420,2420,0
20230601,211600,168816315,2420,2420,2420,2420,0
20230601,211500,168816315,2420,2420,2420,2420,0
20230601,211400,168816315,2420,2420,2420,2420,1392
20230601,211300,168816315,2420,2420,2420,2420,0
20230601,211200,168816315,2420,2420,2420,2420,0
20230601,211100,168816315,2420,2420,2420,2420,0
20230601,211000,168816315,2420,2420,2420,2420,0
20230601,210900,168816315,2420,2420,2420,2420,0
20230601,210800,168816315,2420,2420,2420,2420,0
20230601,210700,168816315,2420,2420,2420,2420,0
20230601,210600,168816315,2420,2420,2420,2420,0
20230601,210500,168816315,2420,2420,2420,2420,0
20230601,210400,168816315,2420,2420,2420,2420,0
20230601,210300,168816315,2420,2420,2420,2420,0
20230601,210200,168816315,2420,2420,2420,2420,0
20230601,210100,168816315,2420,2420,2420,2420,0
20230601,210000,168816315,2420,2420,2420,2420,0
20230601,205900,168816315,2420,2420,2420,2420,0
20230601,205800,168816315,2420,2420,2420,2420,0
20230601,205700,168816315,2420,2420,2420,2420,0
20230601,205600,168816315,2420,2420,2420,2420,0
20230601,205500,168816315,2420,2420,2420,2420,0
20230601,205400,168816315,2420,2420,2420,2420,0
20230601,205300,168816315,2420,2420,2420,2420,0
20230601,205200,168816315,2420,2420,2420,2420,0
20230601,205100,168816315,2420,2420,2420,2420,0
20230601,205000,168816315,2420,2420,2420,2420,0
20230601,204900,168816315,2420,2420,2420,2420,0
20230601,204800,168816315,2420,2420,2420,2420,0
20230601,204700,168816315,2420,2420,2420,2420,0
20230601,204600,168816315,2420,2420,2420,2420,0
20230601,204500,168816315,2420,2420,2420,2420,0
20230601,204400,168816315,2420,2420,2420,2420,1392
20230601,204300,168816315,2420,2420,2420,2420,0
20230601,204200,168816315,2420,2420,2420,2420,0
20230601,204100,168816315,2420,2420,2420,2420,0
20230601,204000,168816315,2420,2420,2420,2420,0
20230601,203900,168816315,2420,2420,2420,2420,0
20230601,203800,168816315,2420,2420,2420,2420,0
20230601,203700,168816315,2420,2420,2420,2420,0
20230601,203600,168816315,2420,2420,2420,2420,0
20230601,203500,168816315,2420,2420,2420,2420,0
20230601,203400,168816315,2420,2420,2420,2420,0
20230601,203300,168816315,2420,2420,2420,2420,0
20230601,203200,168816315,2420,2420,2420,2420,0
20230601,203100,168816315,2420,2420,2420,2420,0
20230601,203000,168816315,2420,2420,2420,2420,0
20230601,202900,168816315,2420,2420,2420,2420,0
20230601,202800,168816315,2420,2420,2420,2420,0
20230601,202700,168816315,2420,2420,2420,2420,0
20230601,202600,168816315,2420,2420,2420,2420,0
20230601,202500,168816315,2420,2420,2420,2420,0
20230601,202400,168816315,2420,2420,2420,2420,0
20230601,202300,168816315,2420,2420,2420,2420,0
20230601,202200,168816315,2420,2420,2420,2420,0
20230601,202100,168816315,2420,2420,2420,2420,0
20230601,202000,168816315,2420,2420,2420,2420,0
20230601,201900,168816315,2420,2420,2420,2420,0
20230601,201800,168816315,2420,2420,2420,2420,0
20230601,201700,168816315,2420,2420,2420,2420,0
20230601,201600,168816315,2420,2420,2420,2420,0
20230601,201500,168816315,2420,2420,2420,2420,0
20230601,201400,168816315,2420,2420,2420,2420,1392
20230601,201300,168816315,2420,2420,2420,2420,0
20230601,201200,168816315,2420,2420,2420,2420,0
20230601,201100,168816315,2420,2420,2420,2420,0
20230601,201000,168816315,2420,2420,2420,2420,0
20230601,200900,168816315,2420,2420,2420,2420,0
20230601,200800,168816315,2420,2420,2420,2420,0
20230601,200700,168816315,2420,2420,2420,2420,0
20230601,200600,168816315,2420,2420,2420,2420,0
20230601,200500,168816315,2420,2420,2420,2420,0
20230601,200400,168816315,2420,2420,2420,2420,0
20230601,200300,168816315,2420,2420,2420,2420,0
20230601,200200,168816315,2420,2420,2420,2420,0
20230601,200100,168816315,2420,2420,2420,2420,0
20230601,200000,168816315,2420,2420,2420,2420,0
20230601,195900,168816315,2420,2420,2420,2420,0
20230601,195800,168816315,2420,2420,2420,2420,0
20230601,195700,168816315,2420,2420,2420,2420,0
20230601,195600,168816315,2420,2420,2420,2420,0
20230601,195500,168816315,2420,2420,2420,2420,0
20230601,195400,168816315,2420,2420,2420,2420,0
20230601,195300,168816315,2420,2420,2420,2420,0
20230601,195200,168816315,2420,2420,2420,2420,0
20230601,195100,168816315,2420,2420,2420,2420,0
20230601,195000,168816315,2420,2420,2420,2420,0
20230601,194900,168816315,2420,2420,2420,2420,0
20230601,194800,168816315,2420,2420,2420,2420,0
20230601,194700,168816315,2420,2420,2420,2420,0
20230601,194600,168816315,2420,2420,2420,2420,0
20230601,194500,168816315,2420,2420,2420,2420,0
20230601,194400,168816315,2420,2420,2420,2420,1392
20230601,194300,168816315,2420,2420,2420,2420,0
20230601,194200,168816315,2420,2420,2420,2420,0
20230601,194100,168816315,2420,2420,2420,2420,0
20230601,194000,168816315,2420,2420,2420,2420,0
20230601,193900,168816315,2420,2420,2420,2420,0
20230601,193800,168816315,2420,2420,2420,2420,0
20230601,193700,168816315,2420,2420,2420,2420,0
20230601,193600,168816315,2420,2420,2420,2420,0
20230601,193500,168816315,2420,2420,2420,2420,0
20230601,193400,168816315,2420,2420,2420,2420,0
20230601,193300,168816315,2420,2420,2420,2420,0
20230601,193200,168816315,2420,2420,2420,2420,0
20230601,193100,168816315,2420,2420,2420,2420,0
20230601,193000,168816315,2420,2420,2420,2420,0
20230601,192900,168816315,2420,2420,2420,2420,0
20230601,192800,168816315,2420,2420,2420,2420,0
20230601,192700,168816315,2420,2420,2420,2420,0
20230601,192600,168816315,2420,2420,2420,2420,0
20230601,192500,168816315,2420,2420,2420,2420,0
20230601,192400,168816315,2420,2420,2420,2420,0
20230601,192300,168816315,2420,2420,2420,2420,0
20230601,192200,168816315,2420,2420,2420,2420,0
20230601,192100,168816315,2420,2420,2420,2420,0
20230601,192000,168816315,2420,2420,2420,2420,0
20230601,191900,168816315,2420,2420,2420,2420,0
20230601,191800,168816315,2420,2420,2420,2420,0
20230601,191700,168816315,2420,2420,2420,2420,0
20230601,191600,168816315,2420,2420,2420,2420,0
20230601,191500,168816315,2420,2420,2420,2420,0
20230601,191400,168816315,2420,2420,2420,2420,1392
20230601,191300,168816315,2420,2420,2420,2420,0
20230601,191200,168816315,2420,2420,2420,2420,0
20230601,191100,168816315,2420,2420,2420,2420,0
20230601,191000,168816315,2420,2420,2420,2420,0
20230601,190900,168816315,2420,2420,2420,2420,0
20230601,190800,168816315,2420,2420,2420,2420,0
20230601,190700,168816315,2420,2420,2420,2420,0
20230601,190600,168816315,2420,2420,2420,2420,0
20230601,190500,168816315,2420,2420,2420,2420,0
20230601,190400,168816315,2420,2420,2420,2420,0
20230601,190300,168816315,2420,2420,2420,2420,0
20230601,190200,168816315,2420,2420,2420,2420,0
20230601,190100,168816315,2420,2420,2420,2420,0
20230601,190000,168816315,2420,2420,2420,2420,0
20230601,185900,168816315,2420,2420,2420,2420,0
20230601,185800,168816315,2420,2420,2420,2420,0
20230601,185700,168816315,2420,2420,2420,2420,0
20230601,185600,168816315,2420,2420,2420,2420,0
20230601,185500,168816315,2420,2420,2420,2420,0
20230601,185400,168816315,2420,2420,2420,2420,0
20230601,185300,168816315,2420,2420,2420,2420,0
20230601,185200,168816315,2420,2420,2420,2420,0
20230601,185100,168816315,2420,2420,2420,2420,0
20230601,185000,168816315,2420,2420,2420,2420,0
20230601,184900,168816315,2420,2420,2420,2420,0
20230601,184800,168816315,2420,2420,2420,2420,0
20230601,184700,168816315,2420,2420,2420,2420,0
20230601,184600,168816315,2420,2420,2420,2420,0
20230601,184500,168816315,2420,2420,2420,2420,0
20230601,184400,168816315,2420,2420,2420,2420,1392
20230601,184300,168816315,2420,2420,2420,2420,0
20230601,184200,168816315,2420,2420,2420,2420,0
20230601,184100,168816315,2420,2420,2420,2420,0
20230601,184000,168816315,2420,2420,2420,2420,0
20230601,183900,168816315,2420,2420,2420,2420,0
20230601,183800,168816315,2420,2420,2420,2420,0
20230601,183700,168816315,2420,2420,2420,2420,0
20230601,183600,168816315,2420,2420,2420,2420,0
20230601,183500,168816315,2420,2420,2420,2420,0
20230601,183400,168816315,2420,2420,2420,2420,0
20230601,183300,168816315,2420,2420,2420,2420,0
20230601,183200,168816315,2420,2420,2420,2420,0
20230601,183100,168816315,2420,2420,2420,2420,0
20230601,183000,168816315,2420,2420,2420,2420,0
20230601,182900,168816315,2420,2420,2420,2420,0
20230601,182800,168816315,2420,2420,2420,2420,0
20230601,182700,168816315,2420,2420,2420,2420,0
20230601,182600,168816315,2420,2420,2420,2420,0
20230601,182500,168816315,2420,2420,2420,2420,0
20230601,182400,168816315,2420,2420,2420,2420,0
20230601,182300,168816315,2420,2420,2420,2420,0
20230601,182200,168816315,2420,2420,2420,2420,0
20230601,182100,168816315,2420,2420,2420,2420,0
20230601,182000,168816315,2420,2420,2420,2420,0
20230601,181900,168816315,2420,2420,2420,2420,0
20230601,181800,168816315,2420,2420,2420,2420,0
20230601,181700,168816315,2420,2420,2420,2420,0
20230601,181600,168816315,2420,2420,2420,2420,0
20230601,181500,168816315,2420,2420,2420,2420,0
20230601,181400,168816315,2420,2420,2420,2420,1392
20230601,181300,168816315,2420,2420,2420,2420,0
20230601,181200,168816315,2420,2420,2420,2420,0
20230601,181100,168816315,2420,2420,2420,2420,0
20230601,181000,168816315,2420,2420,2420,2420,0
20230601,180900,168816315,2420,2420,2420,2420,0
20230601,180800,168816315,2420,2420,2420,2420,0
20230601,180700,168816315,2420,2420,2420,2420,0
20230601,180600,168816315,2420,2420,2420,2420,0
20230601,180500,168816315,2420,2420,2420,2420,0
20230601,180400,168816315,2420,2420,2420,2420,0
20230601,180300,168816315,2420,2420,2420,2420,0
20230601,180200,168816315,2420,2420,2420,2420,0
20230601,180100,168816315,2420,2420,2420,2420,0
20230601,180000,168816315,2420,2420,2420,2420,0
20230601,175900,168816315,2420,2420,2420,2420,0
20230601,175800,168816315,2420,2420,2420,2420,0
20230601,175700,168816315,2420,2420,2420,2420,0
20230601,175600,168816315,2420,2420,2420,2420,0
20230601,175500,168816315,2420,2420,2420,2420,0
20230601,175400,168816315,2420,2420,2420,2420,0
20230601,175300,168816315,2420,2420,2420,2420,0
20230601,175200,168816315,2420,2420,2420,2420,0
20230601,175100,168816315,2420,2420,2420,2420,0
20230601,175000,168816315,2420,2420,2420,2420,0
20230601,174900,168816315,2420,2420,2420,2420,0
20230601,174800,168816315,2420,2420,2420,2420,0
20230601,174700,168816315,2420,2420,2420,2420,0
20230601,174600,168816315,2420,2420,2420,2420,0
20230601,174500,168816315,2420,2420,2420,2420,0
20230601,174400,168816315,2420,2420,2420,2420,1392
20230601,174300,168816315,2420,2420,2420,2420,0
20230601,174200,168816315,2420,2420,2420,2420,0
20230601,174100,168816315,2420,2420,2420,2420,0
20230601,174000,168816315,2420,2420,2420,2420,0
20230601,173900,168816315,2420,2420,2420,2420,0
20230601,173800,168816315,2420,2420,2420,2420,0
20230601,173700,168816315,2420,2420,2420,2420,0
20230601,173600,168816315,2420,2420,2420,2420,0
20230601,173500,168816315,2420,2420,2420,2420,0
20230601,173400,168816315,2420,2420,2420,2420,0
20230601,173300,168816315,2420,2420,2420,2420,0
20230601,173200,168816315,2420,2420,2420,2420,0
20230601,173100,168816315,2420,2420,2420,2420,0
20230601,173000,168816315,2420,2420,2420,2420,0
20230601,172900,168816315,2420,2420,2420,2420,0
20230601,172800,168816315,2420,2420,2420,2420,0
20230601,172700,168816315,2420,2420,2420,2420,0
20230601,172600,168816315,2420,2420,2420,2420,0
20230601,172500,168816315,2420,2420,2420,2420,0
20230601,172400,168816315,2420,2420,2420,2420,0
20230601,172300,168816315,2420,2420,2420,2420,0
20230601,172200,168816315,2420,2420,2420,2420,0
20230601,172100,168816315,2420,2420,2420,2420,0
20230601,172000,168816315,2420,2420,2420,2420,0
20230601,171900,168816315,2420,2420,2420,2420,0
20230601,171800,168816315,2420,2420,2420,2420,0
20230601,171700,168816315,2420,2420,2420,2420,0
20230601,171600,168816315,2420,2420,2420,2420,0
20230601,171500,168816315,2420,2420,2420,2420,0
20230601,171400,168816315,2420,2420,2420,2420,1392
20230601,171300,168816315,2420,2420,2420,2420,0
20230601,171200,168816315,2420,2420,2420,2420,0
20230601,171100,168816315,2420,2420,2420,2420,0
20230601,171000,168816315,2420,2420,2420,2420,0
20230601,170900,168816315,2420,2420,2420,2420,0
20230601,170800,168816315,2420,2420,2420,2420,0
20230601,170700,168816315,2420,2420,2420,2420,0
20230601,170600,168816315,2420,2420,2420,2420,0
20230601,170500,168816315,2420,2420,2420,2420,0
20230601,170400,168816315,2420,2420,2420,2420,0
20230601,170300,168816315,2420,2420,2420,2420,0
20230601,170200,168816315,2420,2420,2420,2420,0
20230601,170100,168816315,2420,2420,2420,2420,0
20230601,170000,168816315,2420,2420,2420,2420,0
20230601,165900,168816315,2420,2420,2420,2420,0
20230601,165800,168816315,2420,2420,2420,2420,0
20230601,165700,168816315,2420,2420,2420,2420,0
20230601,165600,168816315,2420,2420,2420,2420,0
20230601,165500,168816315,2420,2420,2420,2420,0
20230601,165400,168816315,2420,2420,2420,2420,0
20230601,165300,168816315,2420,2420,2420,2420,0
20230601,165200,168816315,2420,2420,2420,2420,0
20230601,165100,168816315,2420,2420,2420,2420,0
20230601,165000,168816315,2420,2420,2420,2420,0
20230601,164900,168816315,2420,2420,2420,2420,0
20230601,164800,168816315,2420,2420,2420,2420,0
20230601,164700,168816315,2420,2420,2420,2420,0
20230601,164600,168816315,2420,2420,2420,2420,0
20230601,164500,168816315,2420,2420,2420,2420,0
20230601,164400,168816315,2420,2420,2420,2420,1392
20230601,164300,168816315,2420,2420,2420,2420,0
20230601,164200,168816315,2420,2420,2420,2420,0
20230601,164100,168816315,2420,2420,2420,2420,0
20230601,164000,168816315,2420,2420,2420,2420,0
20230601,163900,168816315,2420,2420,2420,2420,0
20230601,163800,168816315,2420,2420,2420,2420,0
20230601,163700,168816315,2420,2420,2420,2420,0
20230601,163600,168816315,2420,2420,2420,2420,0
20230601,163500,168816315,2420,2420,2420,2420,0
20230601,163400,168816315,2420,2420,2420,2420,0
20230601,163300,168816315,2420,2420,2420,2420,0
20230601,163200,168816315,2420,2420,2420,2420,0
20230601,163100,168816315,2420,2420,2420,2420,0
20230601,163000,168816315,2420,2420,2420,2420,0
20230601,162900,168816315,2420,2420,2420,2420,0
20230601,162800,168816315,2420,2420,2420,2420,0
20230601,162700,168816315,2420,2420,2420,2420,0
20230601,162600,168816315,2420,2420,2420,2420,0
20230601,162500,168816315,2420,2420,2420,2420,0
20230601,162400,168816315,2420,2420,2420,2420,0
20230601,162300,168816315,2420,2420,2420,2420,0
20230601,162200,168816315,2420,2420,2420,2420,0
20230601,162100,168816315,2420,2420,2420,2420,0
20230601,162000,168816315,2420,2420,2420,2420,0
20230601,161900,168816315,2420,2420,2420,2420,0
20230601,161800,168816315,2420,2420,2420,2420,0
20230601,161700,168816315,2420,2420,2420,2420,0
20230601,161600,168816315,2420,2420,2420,2420,0
20230601,161500,168816315,2420,2420,2420,2420,0
20230601,161400,168816315,2420,2420,2420,2420,1392
20230601,161300,168816315,2420,2420,2420,2420,0
20230601,161200,168816315,2420,2420,2420,2420,0
20230601,161100,168816315,2420,2420,2420,2420,0
20230601,161000,168816315,2420,2420,2420,2420,0
20230601,160900,168816315,2420,2420,2420,2420,0
20230601,160800,168816315,2420,2420,2420,2420,0
20230601,160700,168816315,2420,2420,2420,2420,0
20230601,160600,168816315,2420,2420,2420,2420,0
20230601,160500,168816315,2420,2420,2420,2420,0
20230601,160400,168816315,2420,2420,2420,2420,0
20230601,160300,168816315,2420,2420,2420,2420,0
20230601,160200,168816315,2420,2420,2420,2420,0
20230601,160100,168816315,2420,2420,2420,2420,0
20230601,160000,168816315,2420,2420,2420,2420,0
20230601,155900,168816315,2420,2420,2420,2420,0
20230601,155800,168816315,2420,2420,2420,2420,0
20230601,155700,168816315,2420,2420,2420,2420,0
20230601,155600,168816315,2420,2420,2420,2420,0
20230601,155500,168816315,2420,2420,2420,2420,0
20230601,155400,168816315,2420,2420,2420,2420,0
20230601,155300,168816315,2420,2420,2420,2420,0
20230601,155200,168816315,2420,2420,2420,2420,0
20230601,155100,168816315,2420,2420,2420,2420,0
20230601,155000,168816315,2420,2420,2420,2420,0
20230601,154900,168816315,2420,2420,2420,2420,0
20230601,154800,168816315,2420,2420,2420,2420,0
20230601,154700,168816315,2420,2420,2420,2420,0
20230601,154600,168816315,2420,2420,2420,2420,0
20230601,154500,168816315,2420,2420,2420,2420,0
20230601,154400,168816315,2420,2420,2420,2420,1392
20230601,154300,168816315,2420,2420,2420,2420,0
20230601,154200,168816315,2420,2420,2420,2420,0
20230601,154100,168816315,2420,2420,2420,2420,0
20230601,154000,168816315,2420,2420,2420,2420,0
20230601,153900,168816315,2420,2420,2420,2420,0
20230601,153800,168816315,2420,2420,2420,2420,0
20230601,153700,168816315,2420,2420,2420,2420,0
20230601,153600,168816315,2420,2420,2420,2420,0
20230601,153500,168816315,2420,2420,2420,2420,0
20230601,153400,168816315,2420,2420,2420,2420,0
20230601,153300,168816315,2420,2420,2420,2420,0
20230601,153200,168816315,2420,2420,2420,2420,0
20230601,153100,168816315,2420,2420,2420,2420,0
20230601,153000,168816315,2420,2420,2420,2420,1392
20230601,152900,165447675,2405,2405,2405,2405,0
20230601,152800,165447675,2405,2405,2405,2405,0
20230601,152700,165447675,2405,2405,2405,2405,0
20230601,152600,165447675,2405,2405,2405,2405,0
20230601,152500,165447675,2405,2405,2405,2405,0
20230601,152400,165447675,2405,2405,2405,2405,0
20230601,152300,165447675,2405,2405,2405,2405,0
20230601,152200,165447675,2405,2405,2405,2405,0
20230601,152100,165447675,2405,2405,2405,2405,0
20230601,152000,165447675,2405,2405,2405,2405,0
20230601,151900,165447675,2405,2400,2410,2400,19
20230601,151800,165402030,2400,2400,2405,2400,221
20230601,151700,164870620,2400,2405,2405,2400,219
20230601,151600,164343970,2405,2405,2405,2405,2
20230601,151500,164339160,2400,2400,2400,2400,11
20230601,151400,164312760,2400,2400,2400,2400,70
20230601,151300,164144760,2400,2400,2400,2395,152
20230601,151200,163779970,2400,2395,2400,2395,2157
20230601,151100,158607005,2395,2395,2395,2395,30
20230601,151000,158535155,2395,2395,2395,2395,0
20230601,150900,158535155,2395,2395,2395,2395,0
20230601,150800,158535155,2395,2390,2395,2375,910
20230601,150700,156368940,2395,2395,2395,2395,25
20230601,150600,156309065,2400,2400,2400,2400,0
20230601,150500,156309065,2400,2400,2400,2400,20
20230601,150400,156261065,2400,2400,2400,2400,9
20230601,150300,156239465,2400,2400,2400,2400,100
20230601,150200,155999465,2400,2400,2400,2400,0
20230601,150100,155999465,2400,2400,2400,2400,31
20230601,150000,155925065,2405,2405,2405,2405,0
20230601,145900,155925065,2405,2405,2405,2405,0
20230601,145800,155925065,2405,2405,2405,2405,0
20230601,145700,155925065,2405,2405,2405,2405,0
20230601,145600,155925065,2405,2405,2405,2405,0
20230601,145500,155925065,2405,2405,2405,2405,0
20230601,145400,155925065,2405,2405,2405,2405,0
20230601,145300,155925065,2405,2405,2405,2405,0
20230601,145200,155925065,2405,2400,2405,2400,4
20230601,145100,155915460,2400,2400,2400,2400,0
20230601,145000,155915460,2400,2400,2400,2400,0
20230601,144900,155915460,2400,2400,2400,2400,0
20230601,144800,155915460,2400,2400,2400,2400,20
20230601,144700,155867460,2405,2405,2405,2405,20
20230601,144600,155819360,2405,2405,2405,2405,6
20230601,144500,155804930,2375,2400,2400,2375,5403
20230601,144400,142927600,2410,2410,2410,2410,0
20230601,144300,142927600,2410,2410,2410,2410,0
20230601,144200,142927600,2410,2410,2410,2410,0
20230601,144100,142927600,2410,2410,2410,2410,0
20230601,144000,142927600,2410,2410,2410,2410,0
20230601,143900,142927600,2410,2410,2410,2410,0
20230601,143800,142927600,2410,2410,2410,2410,0
20230601,143700,142927600,2410,2400,2410,2400,3
20230601,143600,142920380,2410,2410,2410,2410,0
20230601,143500,142920380,2410,2410,2410,2410,0
20230601,143400,142920380,2410,2410,2410,2410,0
20230601,143300,142920380,2410,2410,2410,2410,0
20230601,143200,142920380,2410,2410,2410,2410,0
20230601,143100,142920380,2410,2410,2410,2410,5
20230601,143000,142908330,2410,2410,2410,2410,0
20230601,142900,142908330,2410,2410,2410,2410,0
20230601,142800,142908330,2410,2410,2410,2410,5
20230601,142700,142896280,2400,2400,2400,2400,475
20230601,142600,141756280,2390,2390,2390,2390,235
20230601,142500,141194630,2395,2400,2400,2395,100
20230601,142400,140955005,2400,2400,2400,2400,5
20230601,142300,140943005,2410,2410,2410,2410,0
20230601,142200,140943005,2410,2410,2410,2410,0
20230601,142100,140943005,2410,2410,2410,2410,1
20230601,142000,140940595,2390,2400,2400,2390,70
20230601,141900,140772755,2400,2400,2400,2400,0
20230601,141800,140772755,2400,2400,2400,2400,1
20230601,141700,140770355,2410,2410,2410,2410,0
20230601,141600,140770355,2410,2410,2410,2410,0
20230601,141500,140770355,2410,2410,2410,2410,96
20230601,141400,140538995,2410,2410,2410,2410,0
20230601,141300,140538995,2410,2410,2410,2410,0
20230601,141200,140538995,2410,2410,2410,2410,0
20230601,141100,140538995,2410,2400,2410,2400,2
20230601,141000,140534185,2395,2395,2395,2395,500
20230601,140900,139336685,2400,2400,2400,2400,0
20230601,140800,139336685,2400,2400,2400,2400,0
20230601,140700,139336685,2400,2400,2400,2400,0
20230601,140600,139336685,2400,2400,2400,2400,0
20230601,140500,139336685,2400,2400,2400,2400,129
20230601,140400,139027085,2400,2400,2400,2400,0
20230601,140300,139027085,2400,2400,2400,2400,0
20230601,140200,139027085,2400,2400,2400,2400,59
20230601,140100,138885485,2405,2405,2405,2405,1
20230601,140000,138883080,2410,2410,2410,2410,0
20230601,135900,138883080,2410,2410,2410,2410,0
20230601,135800,138883080,2410,2410,2410,2410,0
20230601,135700,138883080,2410,2410,2410,2410,0
20230601,135600,138883080,2410,2410,2410,2410,0
20230601,135500,138883080,2410,2410,2410,2410,0
20230601,135400,138883080,2410,2410,2410,2410,1135
20230601,135300,136147730,2410,2410,2410,2410,417
20230601,135200,135142760,2410,2410,2410,2410,0
20230601,135100,135142760,2410,2410,2410,2410,0
20230601,135000,135142760,2410,2410,2410,2410,0
20230601,134900,135142760,2410,2400,2410,2395,400
20230601,134800,134182830,2400,2400,2400,2400,0
20230601,134700,134182830,2400,2400,2400,2400,0
20230601,134600,134182830,2400,2400,2400,2400,10
20230601,134500,134158830,2400,2400,2400,2400,0
20230601,134400,134158830,2400,2400,2400,2400,1
20230601,134300,134156430,2385,2385,2385,2385,0
20230601,134200,134156430,2385,2400,2400,2385,2811
20230601,134100,127451720,2390,2400,2400,2390,3100
20230601,134000,120041400,2410,2410,2410,2410,0
20230601,133900,120041400,2410,2410,2410,2410,0
20230601,133800,120041400,2410,2410,2410,2410,1
20230601,133700,120038990,2410,2410,2410,2410,1
20230601,133600,120036580,2410,2410,2410,2410,0
20230601,133500,120036580,2410,2410,2410,2410,245
20230601,133400,119446130,2400,2425,2425,2400,520
20230601,133300,118197630,2425,2425,2425,2425,0
20230601,133200,118197630,2425,2415,2425,2415,2062
20230601,133100,113201870,2390,2395,2395,2390,639
20230601,133000,111674405,2415,2415,2415,2415,41
20230601,132900,111575390,2395,2395,2395,2395,0
20230601,132800,111575390,2395,2410,2410,2395,5877
20230601,132700,97472725,2410,2410,2410,2410,0
20230601,132600,97472725,2410,2410,2410,2410,0
20230601,132500,97472725,2410,2410,2410,2410,0
20230601,132400,97472725,2410,2410,2410,2410,0
20230601,132300,97472725,2410,2410,2410,2410,0
20230601,132200,97472725,2410,2410,2410,2410,0
20230601,132100,97472725,2410,2410,2410,2410,106
20230601,132000,97217265,2410,2410,2410,2410,0
20230601,131900,97217265,2410,2410,2410,2410,0
20230601,131800,97217265,2410,2410,2410,2410,70
20230601,131700,97048565,2410,2410,2410,2410,0
20230601,131600,97048565,2410,2410,2410,2410,10
20230601,131500,97024465,2410,2420,2420,2410,41
20230601,131400,96925645,2410,2410,2410,2410,0
20230601,131300,96925645,2410,2410,2410,2410,1
20230601,131200,96923235,2410,2410,2410,2410,0
20230601,131100,96923235,2410,2410,2410,2410,500
20230601,131000,95718235,2415,2415,2415,2415,0
20230601,130900,95718235,2415,2415,2415,2415,0
20230601,130800,95718235,2415,2415,2415,2415,931
20230601,130700,93469870,2425,2425,2425,2425,0
20230601,130600,93469870,2425,2425,2425,2425,0
20230601,130500,93469870,2425,2425,2425,2425,0
20230601,130400,93469870,2425,2425,2425,2425,0
20230601,130300,93469870,2425,2425,2425,2425,0
20230601,130200,93469870,2425,2425,2425,2425,0
20230601,130100,93469870,2425,2425,2425,2425,0
20230601,130000,93469870,2425,2425,2425,2425,0
20230601,125900,93469870,2425,2425,2425,2425,2
20230601,125800,93465020,2425,2420,2425,2415,1419
20230601,125700,90027130,2420,2420,2420,2420,1119
20230601,125600,87319150,2425,2425,2425,2425,0
20230601,125500,87319150,2425,2420,2425,2420,1110
20230601,125400,84629745,2415,2415,2415,2415,0
20230601,125300,84629745,2415,2415,2415,2415,10
20230601,125200,84605595,2415,2415,2415,2415,0
20230601,125100,84605595,2415,2415,2415,2415,0
20230601,125000,84605595,2415,2415,2415,2415,0
20230601,124900,84605595,2415,2415,2415,2415,0
20230601,124800,84605595,2415,2415,2415,2415,0
20230601,124700,84605595,2415,2415,2415,2415,70
20230601,124600,84436545,2415,2415,2415,2415,0
20230601,124500,84436545,2415,2415,2415,2415,0
20230601,124400,84436545,2415,2415,2415,2415,0
20230601,124300,84436545,2415,2415,2415,2415,56
20230601,124200,84301305,2415,2415,2415,2415,0
20230601,124100,84301305,2415,2415,2415,2415,0
20230601,124000,84301305,2415,2415,2415,2415,0
20230601,123900,84301305,2415,2415,2415,2415,0
20230601,123800,84301305,2415,2415,2415,2415,0
20230601,123700,84301305,2415,2415,2415,2415,0
20230601,123600,84301305,2415,2415,2415,2415,17
20230601,123500,84260250,2410,2410,2410,2410,0
20230601,123400,84260250,2410,2410,2410,2410,11
20230601,123300,84233740,2415,2410,2415,2410,1157
20230601,123200,81445130,2405,2405,2405,2405,0
20230601,123100,81445130,2405,2405,2405,2405,0
20230601,123000,81445130,2405,2405,2405,2405,0
20230601,122900,81445130,2405,2405,2405,2405,25
20230601,122800,81385005,2410,2410,2410,2410,0
20230601,122700,81385005,2410,2410,2410,2410,1
20230601,122600,81382595,2405,2405,2405,2405,0
20230601,122500,81382595,2405,2405,2405,2405,0
20230601,122400,81382595,2405,2405,2405,2405,0
20230601,122300,81382595,2405,2405,2405,2405,570
20230601,122200,80011745,2405,2405,2405,2405,0
20230601,122100,80011745,2405,2405,2405,2405,41
20230601,122000,79913140,2405,2405,2405,2405,553
20230601,121900,78583175,2405,2405,2405,2405,14
20230601,121800,78549505,2420,2415,2420,2415,425
20230601,121700,77521015,2410,2415,2415,2410,2
20230601,121600,77516190,2420,2415,2420,2400,72
20230601,121500,77343315,2415,2415,2415,2415,0
20230601,121400,77343315,2415,2415,2415,2415,0
20230601,121300,77343315,2415,2415,2415,2415,46
20230601,121200,77232225,2420,2405,2420,2405,1269
20230601,121100,74169180,2400,2400,2400,2400,0
20230601,121000,74169180,2400,2400,2400,2400,100
20230601,120900,73929180,2405,2405,2405,2405,0
20230601,120800,73929180,2405,2405,2405,2405,0
20230601,120700,73929180,2405,2405,2405,2405,0
20230601,120600,73929180,2405,2405,2405,2405,528
20230601,120500,72659340,2410,2410,2410,2410,0
20230601,120400,72659340,2410,2410,2410,2410,0
20230601,120300,72659340,2410,2405,2410,2405,71
20230601,120200,72488580,2410,2410,2410,2410,2
20230601,120100,72483760,2410,2410,2410,2410,0
20230601,120000,72483760,2410,2410,2410,2410,32
20230601,115900,72406640,2410,2410,2410,2410,0
20230601,115800,72406640,2410,2410,2410,2410,0
20230601,115700,72406640,2410,2410,2410,2410,0
20230601,115600,72406640,2410,2410,2410,2410,0
20230601,115500,72406640,2410,2410,2410,2410,0
20230601,115400,72406640,2410,2410,2410,2410,1200
20230601,115300,69514640,2415,2415,2415,2415,450
20230601,115200,68427890,2425,2425,2425,2425,0
20230601,115100,68427890,2425,2425,2425,2425,0
20230601,115000,68427890,2425,2425,2425,2425,0
20230601,114900,68427890,2425,2425,2425,2425,0
20230601,114800,68427890,2425,2410,2425,2410,2
20230601,114700,68423055,2410,2410,2410,2410,0
20230601,114600,68423055,2410,2410,2410,2410,0
20230601,114500,68423055,2410,2410,2410,2410,70
20230601,114400,68254355,2415,2415,2415,2415,921
20230601,114300,66030140,2415,2415,2415,2415,100
20230601,114200,65788640,2430,2430,2430,2430,0
20230601,114100,65788640,2430,2420,2430,2420,2
20230601,114000,65783790,2420,2420,2420,2420,299
20230601,113900,65060210,2415,2415,2415,2415,0
20230601,113800,65060210,2415,2415,2415,2415,0
20230601,113700,65060210,2415,2415,2415,2415,0
20230601,113600,65060210,2415,2415,2415,2415,49
20230601,113500,64941875,2420,2420,2420,2420,1901
20230601,113400,60341455,2425,2425,2425,2425,0
20230601,113300,60341455,2425,2425,2425,2425,0
20230601,113200,60341455,2425,2425,2425,2425,0
20230601,113100,60341455,2425,2425,2425,2425,0
20230601,113000,60341455,2425,2425,2425,2425,1
20230601,112900,60339030,2420,2420,2420,2420,0
20230601,112800,60339030,2420,2420,2420,2420,0
20230601,112700,60339030,2420,2420,2420,2420,0
20230601,112600,60339030,2420,2420,2420,2420,167
20230601,112500,59934890,2420,2420,2420,2420,0
20230601,112400,59934890,2420,2420,2420,2420,0
20230601,112300,59934890,2420,2420,2420,2420,15
20230601,112200,59898590,2420,2420,2420,2420,0
20230601,112100,59898590,2420,2420,2420,2420,0
20230601,112000,59898590,2420,2420,2420,2420,0
20230601,111900,59898590,2420,2420,2420,2420,0
20230601,111800,59898590,2420,2420,2420,2420,0
20230601,111700,59898590,2420,2420,2420,2420,0
20230601,111600,59898590,2420,2420,2420,2420,627
20230601,111500,58381250,2415,2415,2415,2415,0
20230601,111400,58381250,2415,2420,2420,2415,277
20230601,111300,57711260,2420,2420,2420,2420,0
20230601,111200,57711260,2420,2420,2420,2420,0
20230601,111100,57711260,2420,2420,2420,2420,0
20230601,111000,57711260,2420,2420,2420,2420,0
20230601,110900,57711260,2420,2420,2420,2420,0
20230601,110800,57711260,2420,2420,2420,2420,179
20230601,110700,57278080,2420,2420,2420,2420,14
20230601,110600,57244200,2435,2435,2435,2435,754
20230601,110500,55408210,2430,2430,2430,2430,1
20230601,110400,55405780,2420,2420,2420,2420,0
20230601,110300,55405780,2420,2420,2420,2420,0
20230601,110200,55405780,2420,2420,2420,2420,0
20230601,110100,55405780,2420,2420,2420,2420,0
20230601,110000,55405780,2420,2420,2420,2420,0
20230601,105900,55405780,2420,2420,2420,2420,0
20230601,105800,55405780,2420,2420,2420,2420,29
20230601,105700,55335600,2420,2420,2420,2420,0
20230601,105600,55335600,2420,2420,2420,2420,0
20230601,105500,55335600,2420,2420,2420,2420,0
20230601,105400,55335600,2420,2420,2420,2420,0
20230601,105300,55335600,2420,2420,2420,2420,0
20230601,105200,55335600,2420,2420,2420,2420,0
20230601,105100,55335600,2420,2420,2420,2420,0
20230601,105000,55335600,2420,2420,2420,2420,0
20230601,104900,55335600,2420,2420,2420,2420,0
20230601,104800,55335600,2420,2420,2420,2420,10
20230601,104700,55311400,2435,2435,2435,2435,0
20230601,104600,55311400,2435,2435,2435,2435,0
20230601,104500,55311400,2435,2435,2435,2435,0
20230601,104400,55311400,2435,2430,2435,2430,8
20230601,104300,55291955,2415,2415,2415,2415,70
20230601,104200,55122905,2415,2420,2420,2415,200
20230601,104100,54639780,2425,2425,2425,2425,0
20230601,104000,54639780,2425,2425,2425,2425,0
20230601,103900,54639780,2425,2425,2425,2425,0
20230601,103800,54639780,2425,2425,2425,2425,0
20230601,103700,54639780,2425,2425,2425,2425,0
20230601,103600,54639780,2425,2430,2430,2425,4
20230601,103500,54630075,2415,2435,2435,2415,110
20230601,103400,54364405,2435,2435,2435,2435,1
20230601,103300,54361970,2420,2420,2420,2420,0
20230601,103200,54361970,2420,2420,2420,2420,0
20230601,103100,54361970,2420,2420,2420,2420,11
20230601,103000,54335350,2420,2420,2420,2420,0
20230601,102900,54335350,2420,2420,2420,2420,0
20230601,102800,54335350,2420,2420,2420,2420,0
20230601,102700,54335350,2420,2420,2420,2420,100
20230601,102600,54093350,2420,2420,2420,2420,0
20230601,102500,54093350,2420,2420,2420,2420,1
20230601,102400,54090930,2420,2420,2420,2420,0
20230601,102300,54090930,2420,2420,2420,2420,0
20230601,102200,54090930,2420,2420,2420,2420,0
20230601,102100,54090930,2420,2420,2420,2420,0
20230601,102000,54090930,2420,2420,2420,2420,0
20230601,101900,54090930,2420,2420,2420,2420,0
20230601,101800,54090930,2420,2420,2420,2420,0
20230601,101700,54090930,2420,2420,2420,2420,46
20230601,101600,53979610,2420,2420,2420,2420,0
20230601,101500,53979610,2420,2420,2420,2420,0
20230601,101400,53979610,2420,2420,2420,2420,0
20230601,101300,53979610,2420,2420,2420,2420,0
20230601,101200,53979610,2420,2420,2420,2420,72
20230601,101100,53805370,2420,2420,2420,2420,0
20230601,101000,53805370,2420,2420,2420,2420,0
20230601,100900,53805370,2420,2420,2420,2420,0
20230601,100800,53805370,2420,2420,2420,2420,0
20230601,100700,53805370,2420,2420,2420,2420,0
20230601,100600,53805370,2420,2420,2420,2420,11
20230601,100500,53778750,2420,2420,2420,2420,12
20230601,100400,53749710,2420,2420,2420,2420,0
20230601,100300,53749710,2420,2420,2420,2420,4
20230601,100200,53740030,2420,2420,2420,2420,0
20230601,100100,53740030,2420,2420,2420,2420,1
20230601,100000,53737610,2400,2400,2400,2400,0
20230601,095900,53737610,2400,2400,2400,2400,0
20230601,095800,53737610,2400,2420,2420,2395,2451
20230601,095700,47840855,2420,2420,2420,2420,0
20230601,095600,47840855,2420,2420,2420,2420,0
20230601,095500,47840855,2420,2420,2420,2420,0
20230601,095400,47840855,2420,2420,2420,2420,0
20230601,095300,47840855,2420,2420,2420,2420,0
20230601,095200,47840855,2420,2420,2420,2420,84
20230601,095100,47637575,2420,2420,2420,2420,418
20230601,095000,46626015,2420,2420,2420,2420,1
20230601,094900,46623595,2415,2415,2415,2415,35
20230601,094800,46539070,2420,2420,2420,2420,3
20230601,094700,46531810,2420,2420,2420,2420,3
20230601,094600,46524550,2410,2410,2410,2410,100
20230601,094500,46283550,2415,2415,2415,2415,71
20230601,094400,46112085,2420,2420,2420,2420,9
20230601,094300,46090305,2420,2420,2420,2420,2
20230601,094200,46085465,2425,2420,2425,2420,6
20230601,094100,46070930,2420,2420,2420,2420,73
20230601,094000,45894270,2420,2420,2420,2420,22
20230601,093900,45841030,2445,2445,2445,2445,0
20230601,093800,45841030,2445,2445,2445,2445,0
20230601,093700,45841030,2445,2445,2445,2445,0
20230601,093600,45841030,2445,2445,2445,2445,3
20230601,093500,45833695,2445,2430,2445,2430,20
20230601,093400,45784970,2415,2415,2415,2415,0
20230601,093300,45784970,2415,2415,2415,2415,0
20230601,093200,45784970,2415,2415,2415,2415,0
20230601,093100,45784970,2415,2415,2415,2415,0
20230601,093000,45784970,2415,2415,2415,2415,0
20230601,092900,45784970,2415,2415,2415,2415,0
20230601,092800,45784970,2415,2425,2425,2415,200
20230601,092700,45301510,2435,2435,2435,2435,0
20230601,092600,45301510,2435,2435,2435,2435,103
20230601,092500,45050705,2435,2450,2450,2435,261
20230601,092400,44415155,2440,2440,2440,2440,10
20230601,092300,44390755,2455,2425,2465,2425,15504
20230601,092200,6262445,2425,2420,2425,2420,11
20230601,092100,6235820,2425,2425,2425,2425,0
20230601,092000,6235820,2425,2425,2425,2425,0
20230601,091900,6235820,2425,2420,2425,2420,110
20230601,091800,5969430,2420,2415,2420,2415,48
20230601,091700,5853315,2410,2410,2410,2410,1
20230601,091600,5850905,2420,2420,2420,2420,0
20230601,091500,5850905,2420,2420,2420,2420,0
20230601,091400,5850905,2420,2420,2420,2420,0
20230601,091300,5850905,2420,2420,2420,2420,0
20230601,091200,5850905,2420,2410,2420,2410,27
20230601,091100,5785825,2410,2410,2410,2410,0
20230601,091000,5785825,2410,2410,2410,2410,0
20230601,090900,5785825,2410,2410,2410,2410,40
20230601,090800,5689425,2425,2425,2425,2425,0
20230601,090700,5689425,2425,2425,2425,2425,0
20230601,090600,5689425,2425,2425,2425,2425,0
20230601,090500,5689425,2425,2425,2425,2425,1
20230601,090400,5687000,2425,2415,2425,2415,130
20230601,090300,5371800,2415,2415,2415,2415,47
20230601,090200,5258295,2415,2415,2415,2415,150
20230601,090100,4896045,2435,2415,2435,2415,439
20230601,090000,3827760,2415,2415,2415,2405,1586