KissMeData/036090/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,224300,675510246,796,796,796,796,10154
20230601,224200,675510246,796,796,796,796,0
20230601,224100,675510246,796,796,796,796,0
20230601,224000,675510246,796,796,796,796,0
20230601,223900,675510246,796,796,796,796,0
20230601,223800,675510246,796,796,796,796,0
20230601,223700,675510246,796,796,796,796,0
20230601,223600,675510246,796,796,796,796,0
20230601,223500,675510246,796,796,796,796,0
20230601,223400,675510246,796,796,796,796,0
20230601,223300,675510246,796,796,796,796,0
20230601,223200,675510246,796,796,796,796,0
20230601,223100,675510246,796,796,796,796,0
20230601,223000,675510246,796,796,796,796,0
20230601,222900,675510246,796,796,796,796,0
20230601,222800,675510246,796,796,796,796,0
20230601,222700,675510246,796,796,796,796,0
20230601,222600,675510246,796,796,796,796,0
20230601,222500,675510246,796,796,796,796,0
20230601,222400,675510246,796,796,796,796,0
20230601,222300,675510246,796,796,796,796,0
20230601,222200,675510246,796,796,796,796,0
20230601,222100,675510246,796,796,796,796,0
20230601,222000,675510246,796,796,796,796,0
20230601,221900,675510246,796,796,796,796,0
20230601,221800,675510246,796,796,796,796,0
20230601,221700,675510246,796,796,796,796,0
20230601,221600,675510246,796,796,796,796,0
20230601,221500,675510246,796,796,796,796,0
20230601,221400,675510246,796,796,796,796,0
20230601,221300,675510246,796,796,796,796,10154
20230601,221200,675510246,796,796,796,796,0
20230601,221100,675510246,796,796,796,796,0
20230601,221000,675510246,796,796,796,796,0
20230601,220900,675510246,796,796,796,796,0
20230601,220800,675510246,796,796,796,796,0
20230601,220700,675510246,796,796,796,796,0
20230601,220600,675510246,796,796,796,796,0
20230601,220500,675510246,796,796,796,796,0
20230601,220400,675510246,796,796,796,796,0
20230601,220300,675510246,796,796,796,796,0
20230601,220200,675510246,796,796,796,796,0
20230601,220100,675510246,796,796,796,796,0
20230601,220000,675510246,796,796,796,796,0
20230601,215900,675510246,796,796,796,796,0
20230601,215800,675510246,796,796,796,796,0
20230601,215700,675510246,796,796,796,796,0
20230601,215600,675510246,796,796,796,796,0
20230601,215500,675510246,796,796,796,796,0
20230601,215400,675510246,796,796,796,796,0
20230601,215300,675510246,796,796,796,796,0
20230601,215200,675510246,796,796,796,796,0
20230601,215100,675510246,796,796,796,796,0
20230601,215000,675510246,796,796,796,796,0
20230601,214900,675510246,796,796,796,796,0
20230601,214800,675510246,796,796,796,796,0
20230601,214700,675510246,796,796,796,796,0
20230601,214600,675510246,796,796,796,796,0
20230601,214500,675510246,796,796,796,796,0
20230601,214400,675510246,796,796,796,796,0
20230601,214300,675510246,796,796,796,796,10154
20230601,214200,675510246,796,796,796,796,0
20230601,214100,675510246,796,796,796,796,0
20230601,214000,675510246,796,796,796,796,0
20230601,213900,675510246,796,796,796,796,0
20230601,213800,675510246,796,796,796,796,0
20230601,213700,675510246,796,796,796,796,0
20230601,213600,675510246,796,796,796,796,0
20230601,213500,675510246,796,796,796,796,0
20230601,213400,675510246,796,796,796,796,0
20230601,213300,675510246,796,796,796,796,0
20230601,213200,675510246,796,796,796,796,0
20230601,213100,675510246,796,796,796,796,0
20230601,213000,675510246,796,796,796,796,0
20230601,212900,675510246,796,796,796,796,0
20230601,212800,675510246,796,796,796,796,0
20230601,212700,675510246,796,796,796,796,0
20230601,212600,675510246,796,796,796,796,0
20230601,212500,675510246,796,796,796,796,0
20230601,212400,675510246,796,796,796,796,0
20230601,212300,675510246,796,796,796,796,0
20230601,212200,675510246,796,796,796,796,0
20230601,212100,675510246,796,796,796,796,0
20230601,212000,675510246,796,796,796,796,0
20230601,211900,675510246,796,796,796,796,0
20230601,211800,675510246,796,796,796,796,0
20230601,211700,675510246,796,796,796,796,0
20230601,211600,675510246,796,796,796,796,0
20230601,211500,675510246,796,796,796,796,0
20230601,211400,675510246,796,796,796,796,0
20230601,211300,675510246,796,796,796,796,10154
20230601,211200,675510246,796,796,796,796,0
20230601,211100,675510246,796,796,796,796,0
20230601,211000,675510246,796,796,796,796,0
20230601,210900,675510246,796,796,796,796,0
20230601,210800,675510246,796,796,796,796,0
20230601,210700,675510246,796,796,796,796,0
20230601,210600,675510246,796,796,796,796,0
20230601,210500,675510246,796,796,796,796,0
20230601,210400,675510246,796,796,796,796,0
20230601,210300,675510246,796,796,796,796,0
20230601,210200,675510246,796,796,796,796,0
20230601,210100,675510246,796,796,796,796,0
20230601,210000,675510246,796,796,796,796,0
20230601,205900,675510246,796,796,796,796,0
20230601,205800,675510246,796,796,796,796,0
20230601,205700,675510246,796,796,796,796,0
20230601,205600,675510246,796,796,796,796,0
20230601,205500,675510246,796,796,796,796,0
20230601,205400,675510246,796,796,796,796,0
20230601,205300,675510246,796,796,796,796,0
20230601,205200,675510246,796,796,796,796,0
20230601,205100,675510246,796,796,796,796,0
20230601,205000,675510246,796,796,796,796,0
20230601,204900,675510246,796,796,796,796,0
20230601,204800,675510246,796,796,796,796,0
20230601,204700,675510246,796,796,796,796,0
20230601,204600,675510246,796,796,796,796,0
20230601,204500,675510246,796,796,796,796,0
20230601,204400,675510246,796,796,796,796,0
20230601,204300,675510246,796,796,796,796,10154
20230601,204200,675510246,796,796,796,796,0
20230601,204100,675510246,796,796,796,796,0
20230601,204000,675510246,796,796,796,796,0
20230601,203900,675510246,796,796,796,796,0
20230601,203800,675510246,796,796,796,796,0
20230601,203700,675510246,796,796,796,796,0
20230601,203600,675510246,796,796,796,796,0
20230601,203500,675510246,796,796,796,796,0
20230601,203400,675510246,796,796,796,796,0
20230601,203300,675510246,796,796,796,796,0
20230601,203200,675510246,796,796,796,796,0
20230601,203100,675510246,796,796,796,796,0
20230601,203000,675510246,796,796,796,796,0
20230601,202900,675510246,796,796,796,796,0
20230601,202800,675510246,796,796,796,796,0
20230601,202700,675510246,796,796,796,796,0
20230601,202600,675510246,796,796,796,796,0
20230601,202500,675510246,796,796,796,796,0
20230601,202400,675510246,796,796,796,796,0
20230601,202300,675510246,796,796,796,796,0
20230601,202200,675510246,796,796,796,796,0
20230601,202100,675510246,796,796,796,796,0
20230601,202000,675510246,796,796,796,796,0
20230601,201900,675510246,796,796,796,796,0
20230601,201800,675510246,796,796,796,796,0
20230601,201700,675510246,796,796,796,796,0
20230601,201600,675510246,796,796,796,796,0
20230601,201500,675510246,796,796,796,796,0
20230601,201400,675510246,796,796,796,796,0
20230601,201300,675510246,796,796,796,796,10154
20230601,201200,675510246,796,796,796,796,0
20230601,201100,675510246,796,796,796,796,0
20230601,201000,675510246,796,796,796,796,0
20230601,200900,675510246,796,796,796,796,0
20230601,200800,675510246,796,796,796,796,0
20230601,200700,675510246,796,796,796,796,0
20230601,200600,675510246,796,796,796,796,0
20230601,200500,675510246,796,796,796,796,0
20230601,200400,675510246,796,796,796,796,0
20230601,200300,675510246,796,796,796,796,0
20230601,200200,675510246,796,796,796,796,0
20230601,200100,675510246,796,796,796,796,0
20230601,200000,675510246,796,796,796,796,0
20230601,195900,675510246,796,796,796,796,0
20230601,195800,675510246,796,796,796,796,0
20230601,195700,675510246,796,796,796,796,0
20230601,195600,675510246,796,796,796,796,0
20230601,195500,675510246,796,796,796,796,0
20230601,195400,675510246,796,796,796,796,0
20230601,195300,675510246,796,796,796,796,0
20230601,195200,675510246,796,796,796,796,0
20230601,195100,675510246,796,796,796,796,0
20230601,195000,675510246,796,796,796,796,0
20230601,194900,675510246,796,796,796,796,0
20230601,194800,675510246,796,796,796,796,0
20230601,194700,675510246,796,796,796,796,0
20230601,194600,675510246,796,796,796,796,0
20230601,194500,675510246,796,796,796,796,0
20230601,194400,675510246,796,796,796,796,0
20230601,194300,675510246,796,796,796,796,10154
20230601,194200,675510246,796,796,796,796,0
20230601,194100,675510246,796,796,796,796,0
20230601,194000,675510246,796,796,796,796,0
20230601,193900,675510246,796,796,796,796,0
20230601,193800,675510246,796,796,796,796,0
20230601,193700,675510246,796,796,796,796,0
20230601,193600,675510246,796,796,796,796,0
20230601,193500,675510246,796,796,796,796,0
20230601,193400,675510246,796,796,796,796,0
20230601,193300,675510246,796,796,796,796,0
20230601,193200,675510246,796,796,796,796,0
20230601,193100,675510246,796,796,796,796,0
20230601,193000,675510246,796,796,796,796,0
20230601,192900,675510246,796,796,796,796,0
20230601,192800,675510246,796,796,796,796,0
20230601,192700,675510246,796,796,796,796,0
20230601,192600,675510246,796,796,796,796,0
20230601,192500,675510246,796,796,796,796,0
20230601,192400,675510246,796,796,796,796,0
20230601,192300,675510246,796,796,796,796,0
20230601,192200,675510246,796,796,796,796,0
20230601,192100,675510246,796,796,796,796,0
20230601,192000,675510246,796,796,796,796,0
20230601,191900,675510246,796,796,796,796,0
20230601,191800,675510246,796,796,796,796,0
20230601,191700,675510246,796,796,796,796,0
20230601,191600,675510246,796,796,796,796,0
20230601,191500,675510246,796,796,796,796,0
20230601,191400,675510246,796,796,796,796,0
20230601,191300,675510246,796,796,796,796,10154
20230601,191200,675510246,796,796,796,796,0
20230601,191100,675510246,796,796,796,796,0
20230601,191000,675510246,796,796,796,796,0
20230601,190900,675510246,796,796,796,796,0
20230601,190800,675510246,796,796,796,796,0
20230601,190700,675510246,796,796,796,796,0
20230601,190600,675510246,796,796,796,796,0
20230601,190500,675510246,796,796,796,796,0
20230601,190400,675510246,796,796,796,796,0
20230601,190300,675510246,796,796,796,796,0
20230601,190200,675510246,796,796,796,796,0
20230601,190100,675510246,796,796,796,796,0
20230601,190000,675510246,796,796,796,796,0
20230601,185900,675510246,796,796,796,796,0
20230601,185800,675510246,796,796,796,796,0
20230601,185700,675510246,796,796,796,796,0
20230601,185600,675510246,796,796,796,796,0
20230601,185500,675510246,796,796,796,796,0
20230601,185400,675510246,796,796,796,796,0
20230601,185300,675510246,796,796,796,796,0
20230601,185200,675510246,796,796,796,796,0
20230601,185100,675510246,796,796,796,796,0
20230601,185000,675510246,796,796,796,796,0
20230601,184900,675510246,796,796,796,796,0
20230601,184800,675510246,796,796,796,796,0
20230601,184700,675510246,796,796,796,796,0
20230601,184600,675510246,796,796,796,796,0
20230601,184500,675510246,796,796,796,796,0
20230601,184400,675510246,796,796,796,796,0
20230601,184300,675510246,796,796,796,796,10154
20230601,184200,675510246,796,796,796,796,0
20230601,184100,675510246,796,796,796,796,0
20230601,184000,675510246,796,796,796,796,0
20230601,183900,675510246,796,796,796,796,0
20230601,183800,675510246,796,796,796,796,0
20230601,183700,675510246,796,796,796,796,0
20230601,183600,675510246,796,796,796,796,0
20230601,183500,675510246,796,796,796,796,0
20230601,183400,675510246,796,796,796,796,0
20230601,183300,675510246,796,796,796,796,0
20230601,183200,675510246,796,796,796,796,0
20230601,183100,675510246,796,796,796,796,0
20230601,183000,675510246,796,796,796,796,0
20230601,182900,675510246,796,796,796,796,0
20230601,182800,675510246,796,796,796,796,0
20230601,182700,675510246,796,796,796,796,0
20230601,182600,675510246,796,796,796,796,0
20230601,182500,675510246,796,796,796,796,0
20230601,182400,675510246,796,796,796,796,0
20230601,182300,675510246,796,796,796,796,0
20230601,182200,675510246,796,796,796,796,0
20230601,182100,675510246,796,796,796,796,0
20230601,182000,675510246,796,796,796,796,0
20230601,181900,675510246,796,796,796,796,0
20230601,181800,675510246,796,796,796,796,0
20230601,181700,675510246,796,796,796,796,0
20230601,181600,675510246,796,796,796,796,0
20230601,181500,675510246,796,796,796,796,0
20230601,181400,675510246,796,796,796,796,0
20230601,181300,675510246,796,796,796,796,10154
20230601,181200,675510246,796,796,796,796,0
20230601,181100,675510246,796,796,796,796,0
20230601,181000,675510246,796,796,796,796,0
20230601,180900,675510246,796,796,796,796,0
20230601,180800,675510246,796,796,796,796,0
20230601,180700,675510246,796,796,796,796,0
20230601,180600,675510246,796,796,796,796,0
20230601,180500,675510246,796,796,796,796,0
20230601,180400,675510246,796,796,796,796,0
20230601,180300,675510246,796,796,796,796,0
20230601,180200,675510246,796,796,796,796,0
20230601,180100,675510246,796,796,796,796,0
20230601,180000,675510246,796,796,796,796,0
20230601,175900,675510246,796,796,796,796,0
20230601,175800,675510246,796,796,796,796,0
20230601,175700,675510246,796,796,796,796,0
20230601,175600,675510246,796,796,796,796,0
20230601,175500,675510246,796,796,796,796,0
20230601,175400,675510246,796,796,796,796,0
20230601,175300,675510246,796,796,796,796,0
20230601,175200,675510246,796,796,796,796,0
20230601,175100,675510246,796,796,796,796,0
20230601,175000,675510246,796,796,796,796,0
20230601,174900,675510246,796,796,796,796,0
20230601,174800,675510246,796,796,796,796,0
20230601,174700,675510246,796,796,796,796,0
20230601,174600,675510246,796,796,796,796,0
20230601,174500,675510246,796,796,796,796,0
20230601,174400,675510246,796,796,796,796,0
20230601,174300,675510246,796,796,796,796,10154
20230601,174200,675510246,796,796,796,796,0
20230601,174100,675510246,796,796,796,796,0
20230601,174000,675510246,796,796,796,796,0
20230601,173900,675510246,796,796,796,796,0
20230601,173800,675510246,796,796,796,796,0
20230601,173700,675510246,796,796,796,796,0
20230601,173600,675510246,796,796,796,796,0
20230601,173500,675510246,796,796,796,796,0
20230601,173400,675510246,796,796,796,796,0
20230601,173300,675510246,796,796,796,796,0
20230601,173200,675510246,796,796,796,796,0
20230601,173100,675510246,796,796,796,796,0
20230601,173000,675510246,796,796,796,796,0
20230601,172900,675510246,796,796,796,796,0
20230601,172800,675510246,796,796,796,796,0
20230601,172700,675510246,796,796,796,796,0
20230601,172600,675510246,796,796,796,796,0
20230601,172500,675510246,796,796,796,796,0
20230601,172400,675510246,796,796,796,796,0
20230601,172300,675510246,796,796,796,796,0
20230601,172200,675510246,796,796,796,796,0
20230601,172100,675510246,796,796,796,796,0
20230601,172000,675510246,796,796,796,796,0
20230601,171900,675510246,796,796,796,796,0
20230601,171800,675510246,796,796,796,796,0
20230601,171700,675510246,796,796,796,796,0
20230601,171600,675510246,796,796,796,796,0
20230601,171500,675510246,796,796,796,796,0
20230601,171400,675510246,796,796,796,796,0
20230601,171300,675510246,796,796,796,796,10154
20230601,171200,675510246,796,796,796,796,0
20230601,171100,675510246,796,796,796,796,0
20230601,171000,675510246,796,796,796,796,0
20230601,170900,675510246,796,796,796,796,0
20230601,170800,675510246,796,796,796,796,0
20230601,170700,675510246,796,796,796,796,0
20230601,170600,675510246,796,796,796,796,0
20230601,170500,675510246,796,796,796,796,0
20230601,170400,675510246,796,796,796,796,0
20230601,170300,675510246,796,796,796,796,0
20230601,170200,675510246,796,796,796,796,0
20230601,170100,675510246,796,796,796,796,0
20230601,170000,675510246,796,796,796,796,0
20230601,165900,675510246,796,796,796,796,0
20230601,165800,675510246,796,796,796,796,0
20230601,165700,675510246,796,796,796,796,0
20230601,165600,675510246,796,796,796,796,0
20230601,165500,675510246,796,796,796,796,0
20230601,165400,675510246,796,796,796,796,0
20230601,165300,675510246,796,796,796,796,0
20230601,165200,675510246,796,796,796,796,0
20230601,165100,675510246,796,796,796,796,0
20230601,165000,675510246,796,796,796,796,0
20230601,164900,675510246,796,796,796,796,0
20230601,164800,675510246,796,796,796,796,0
20230601,164700,675510246,796,796,796,796,0
20230601,164600,675510246,796,796,796,796,0
20230601,164500,675510246,796,796,796,796,0
20230601,164400,675510246,796,796,796,796,0
20230601,164300,675510246,796,796,796,796,10154
20230601,164200,675510246,796,796,796,796,0
20230601,164100,675510246,796,796,796,796,0
20230601,164000,675510246,796,796,796,796,0
20230601,163900,675510246,796,796,796,796,0
20230601,163800,675510246,796,796,796,796,0
20230601,163700,675510246,796,796,796,796,0
20230601,163600,675510246,796,796,796,796,0
20230601,163500,675510246,796,796,796,796,0
20230601,163400,675510246,796,796,796,796,0
20230601,163300,675510246,796,796,796,796,0
20230601,163200,675510246,796,796,796,796,0
20230601,163100,675510246,796,796,796,796,0
20230601,163000,675510246,796,796,796,796,0
20230601,162900,675510246,796,796,796,796,0
20230601,162800,675510246,796,796,796,796,0
20230601,162700,675510246,796,796,796,796,0
20230601,162600,675510246,796,796,796,796,0
20230601,162500,675510246,796,796,796,796,0
20230601,162400,675510246,796,796,796,796,0
20230601,162300,675510246,796,796,796,796,0
20230601,162200,675510246,796,796,796,796,0
20230601,162100,675510246,796,796,796,796,0
20230601,162000,675510246,796,796,796,796,0
20230601,161900,675510246,796,796,796,796,0
20230601,161800,675510246,796,796,796,796,0
20230601,161700,675510246,796,796,796,796,0
20230601,161600,675510246,796,796,796,796,0
20230601,161500,675510246,796,796,796,796,0
20230601,161400,675510246,796,796,796,796,0
20230601,161300,675510246,796,796,796,796,10154
20230601,161200,675510246,796,796,796,796,0
20230601,161100,675510246,796,796,796,796,0
20230601,161000,675510246,796,796,796,796,0
20230601,160900,675510246,796,796,796,796,0
20230601,160800,675510246,796,796,796,796,0
20230601,160700,675510246,796,796,796,796,0
20230601,160600,675510246,796,796,796,796,0
20230601,160500,675510246,796,796,796,796,0
20230601,160400,675510246,796,796,796,796,0
20230601,160300,675510246,796,796,796,796,0
20230601,160200,675510246,796,796,796,796,0
20230601,160100,675510246,796,796,796,796,0
20230601,160000,675510246,796,796,796,796,0
20230601,155900,675510246,796,796,796,796,0
20230601,155800,675510246,796,796,796,796,0
20230601,155700,675510246,796,796,796,796,0
20230601,155600,675510246,796,796,796,796,0
20230601,155500,675510246,796,796,796,796,0
20230601,155400,675510246,796,796,796,796,0
20230601,155300,675510246,796,796,796,796,0
20230601,155200,675510246,796,796,796,796,0
20230601,155100,675510246,796,796,796,796,0
20230601,155000,675510246,796,796,796,796,0
20230601,154900,675510246,796,796,796,796,0
20230601,154800,675510246,796,796,796,796,0
20230601,154700,675510246,796,796,796,796,0
20230601,154600,675510246,796,796,796,796,0
20230601,154500,675510246,796,796,796,796,0
20230601,154400,675510246,796,796,796,796,0
20230601,154300,675510246,796,796,796,796,10154
20230601,154200,675510246,796,796,796,796,0
20230601,154100,675510246,796,796,796,796,0
20230601,154000,675510246,796,796,796,796,0
20230601,153900,675510246,796,796,796,796,0
20230601,153800,675510246,796,796,796,796,0
20230601,153700,675510246,796,796,796,796,0
20230601,153600,675510246,796,796,796,796,0
20230601,153500,675510246,796,796,796,796,0
20230601,153400,675510246,796,796,796,796,0
20230601,153300,675510246,796,796,796,796,0
20230601,153200,675510246,796,796,796,796,0
20230601,153100,675510246,796,796,796,796,0
20230601,153000,675510246,796,796,796,796,10154
20230601,152900,667427662,794,794,794,794,0
20230601,152800,667427662,794,794,794,794,0
20230601,152700,667427662,794,794,794,794,0
20230601,152600,667427662,794,794,794,794,0
20230601,152500,667427662,794,794,794,794,0
20230601,152400,667427662,794,794,794,794,0
20230601,152300,667427662,794,794,794,794,0
20230601,152200,667427662,794,794,794,794,0
20230601,152100,667427662,794,794,794,794,0
20230601,152000,667427662,794,794,794,794,0
20230601,151900,667427662,794,795,796,794,3632
20230601,151800,664539034,795,796,796,795,1464
20230601,151700,663373700,796,795,796,795,26
20230601,151600,663353029,796,795,796,795,157
20230601,151500,663228199,795,796,796,795,1002
20230601,151400,662431607,796,797,797,796,2684
20230601,151300,660293040,797,796,797,796,2
20230601,151200,660291447,795,798,798,795,19015
20230601,151100,645140432,797,796,798,796,6619
20230601,151000,639860877,797,795,797,795,61
20230601,150900,639812377,795,793,795,793,10325
20230601,150800,631622448,795,795,795,795,2138
20230601,150700,629922738,796,796,796,796,225
20230601,150600,629743638,796,796,797,796,4644
20230601,150500,626047013,797,797,797,797,7
20230601,150400,626041434,796,797,797,796,3437
20230601,150300,623305552,797,798,798,797,3649
20230601,150200,620394792,798,799,799,798,1284
20230601,150100,619370149,798,798,798,797,2931
20230601,150000,617031223,798,805,805,798,2306
20230601,145900,615183984,800,801,810,798,27990
20230601,145800,592716188,809,805,810,798,30933
20230601,145700,567784630,806,790,806,790,98478
20230601,145600,489077220,793,793,793,793,0
20230601,145500,489077220,793,791,793,790,651
20230601,145400,488562891,793,792,793,790,61
20230601,145300,488514577,793,792,793,792,3331
20230601,145200,485876423,792,792,792,792,565
20230601,145100,485428943,793,793,793,793,0
20230601,145000,485428943,793,791,793,790,11514
20230601,144900,476332860,793,792,793,792,5672
20230601,144800,471840635,792,792,792,792,1598
20230601,144700,470575019,792,792,792,792,0
20230601,144600,470575019,792,792,792,792,1
20230601,144500,470574227,791,791,791,791,9
20230601,144400,470567108,791,791,791,791,4124
20230601,144300,467305024,792,792,792,792,0
20230601,144200,467305024,792,792,792,792,3
20230601,144100,467302648,793,793,793,793,0
20230601,144000,467302648,793,793,793,793,0
20230601,143900,467302648,793,793,793,793,0
20230601,143800,467302648,793,793,793,793,229
20230601,143700,467121051,793,793,793,793,4
20230601,143600,467117879,793,793,793,793,0
20230601,143500,467117879,793,793,793,793,5000
20230601,143400,463152879,793,793,793,793,0
20230601,143300,463152879,793,791,793,791,1003
20230601,143200,462359502,791,791,791,791,1
20230601,143100,462358711,791,791,791,791,311
20230601,143000,462112710,791,791,791,791,0
20230601,142900,462112710,791,791,791,791,6010
20230601,142800,457358800,793,791,793,791,31
20230601,142700,457334277,793,793,793,793,11
20230601,142600,457325554,794,794,794,794,101
20230601,142500,457245360,794,794,794,794,6
20230601,142400,457240596,795,795,795,795,114
20230601,142300,457149966,795,792,795,791,2179
20230601,142200,455425252,795,795,795,795,1
20230601,142100,455424457,791,792,795,791,3408
20230601,142000,452726863,792,794,794,792,2246
20230601,141900,450943637,794,794,794,794,4326
20230601,141800,447508793,794,794,794,794,5
20230601,141700,447504823,794,792,794,792,2
20230601,141600,447503237,794,794,794,794,12
20230601,141500,447493709,794,794,794,794,200
20230601,141400,447334909,794,794,794,794,0
20230601,141300,447334909,794,794,794,794,1
20230601,141200,447334115,790,790,790,790,500
20230601,141100,446939115,794,791,794,790,396
20230601,141000,446625896,795,795,795,795,3
20230601,140900,446623511,796,796,796,791,521
20230601,140800,446208895,796,795,796,790,2994
20230601,140700,443831151,796,796,796,796,1001
20230601,140600,443034355,796,796,796,796,0
20230601,140500,443034355,796,796,796,796,500
20230601,140400,442636355,796,794,796,793,778
20230601,140300,442019396,791,794,794,791,20280
20230601,140200,425936788,796,796,796,794,4401
20230601,140100,422434934,795,796,797,795,13775
20230601,140000,411467031,796,796,796,793,1096
20230601,135900,410597576,795,793,795,793,5606
20230601,135800,406143616,793,795,795,793,575
20230601,135700,405686699,795,792,795,792,6909
20230601,135600,400204482,792,790,792,790,62
20230601,135500,400155498,790,792,792,790,1350
20230601,135400,399086398,792,790,792,790,1001
20230601,135300,398295606,792,792,792,792,1000
20230601,135200,397503606,792,792,792,792,0
20230601,135100,397503606,792,791,792,791,6822
20230601,135000,392106903,791,791,791,791,4928
20230601,134900,388208855,790,790,790,790,2745
20230601,134800,386040305,790,790,790,790,2255
20230601,134700,384258855,790,786,790,786,2225
20230601,134600,382509905,790,788,790,786,26168
20230601,134500,361866236,788,788,788,788,2
20230601,134400,361864660,788,788,788,788,3807
20230601,134300,358864744,788,788,788,788,1487
20230601,134200,357692988,788,786,788,786,17
20230601,134100,357679624,788,786,788,786,3
20230601,134000,357677264,785,785,785,785,1
20230601,133900,357676479,788,788,788,788,0
20230601,133800,357676479,788,788,788,788,1
20230601,133700,357675691,786,787,787,786,6102
20230601,133600,352878299,788,788,788,788,0
20230601,133500,352878299,788,788,788,788,0
20230601,133400,352878299,788,788,788,788,17
20230601,133300,352864903,788,788,788,788,450
20230601,133200,352510303,788,789,789,787,2646
20230601,133100,350427645,788,788,788,788,217
20230601,133000,350256649,787,787,787,787,2200
20230601,132900,348525249,788,788,788,788,10
20230601,132800,348517369,787,787,787,787,1
20230601,132700,348516582,788,788,788,788,0
20230601,132600,348516582,788,788,788,788,0
20230601,132500,348516582,788,788,788,788,0
20230601,132400,348516582,788,788,788,788,0
20230601,132300,348516582,788,788,788,788,1
20230601,132200,348515794,787,787,787,787,600
20230601,132100,348043594,788,788,788,788,595
20230601,132000,347574734,788,787,788,787,42
20230601,131900,347541679,789,789,789,789,0
20230601,131800,347541679,789,789,789,789,0
20230601,131700,347541679,789,789,789,789,4
20230601,131600,347538523,787,788,788,787,1405
20230601,131500,346432688,788,788,788,788,0
20230601,131400,346432688,788,788,788,788,4090
20230601,131300,343209768,788,788,788,788,0
20230601,131200,343209768,788,788,788,788,2
20230601,131100,343208192,788,788,788,788,3
20230601,131000,343205828,788,788,788,788,50
20230601,130900,343166428,788,788,788,788,0
20230601,130800,343166428,788,788,788,788,5
20230601,130700,343162488,788,788,788,788,0
20230601,130600,343162488,788,788,788,788,5
20230601,130500,343158548,788,788,788,788,0
20230601,130400,343158548,788,788,788,788,35
20230601,130300,343130968,788,788,788,788,0
20230601,130200,343130968,788,788,788,788,0
20230601,130100,343130968,788,788,788,788,14
20230601,130000,343119936,788,788,788,788,1
20230601,125900,343119148,787,787,787,787,1762
20230601,125800,341732454,788,788,788,788,1301
20230601,125700,340707266,788,788,788,788,28
20230601,125600,340685202,788,788,788,788,0
20230601,125500,340685202,788,788,788,788,1
20230601,125400,340684414,788,788,788,788,37
20230601,125300,340655258,788,788,788,788,0
20230601,125200,340655258,788,787,788,787,331
20230601,125100,340394760,786,788,788,786,6312
20230601,125000,335432286,788,788,788,788,484
20230601,124900,335050894,788,788,788,788,1
20230601,124800,335050106,786,787,787,786,1000
20230601,124700,334263285,789,789,789,789,1
20230601,124600,334262496,788,789,789,788,2008
20230601,124500,332680184,790,789,790,789,106
20230601,124400,332596548,789,789,789,789,2456
20230601,124300,330658764,789,789,789,789,0
20230601,124200,330658764,789,789,789,789,0
20230601,124100,330658764,789,789,789,789,10
20230601,124000,330650874,789,789,789,789,29
20230601,123900,330627993,789,789,789,789,1
20230601,123800,330627204,787,786,787,786,4671
20230601,123700,326955128,787,787,787,787,0
20230601,123600,326955128,787,788,788,787,1529
20230601,123500,325750907,788,787,788,787,201
20230601,123400,325592719,789,789,789,789,0
20230601,123300,325592719,789,789,789,789,0
20230601,123200,325592719,789,789,789,789,0
20230601,123100,325592719,789,789,789,789,0
20230601,123000,325592719,789,789,789,789,2
20230601,122900,325591141,790,790,790,789,1232
20230601,122800,324619087,789,788,789,788,1525
20230601,122700,323416208,788,788,788,787,1809
20230601,122600,321991871,789,789,789,789,1
20230601,122500,321991082,787,787,787,787,0
20230601,122400,321991082,787,787,787,787,100
20230601,122300,321912382,789,789,789,789,0
20230601,122200,321912382,789,789,789,789,0
20230601,122100,321912382,789,788,789,788,2252
20230601,122000,320137805,789,789,789,789,0
20230601,121900,320137805,789,789,789,789,0
20230601,121800,320137805,789,789,789,789,1268
20230601,121700,319137353,789,789,789,789,0
20230601,121600,319137353,789,789,789,789,60
20230601,121500,319090013,789,790,790,789,666
20230601,121400,318564538,789,789,789,789,4344
20230601,121300,315137122,789,788,789,788,1269
20230601,121200,314137074,788,788,788,788,808
20230601,121100,313500370,788,788,788,788,0
20230601,121000,313500370,788,788,788,788,10
20230601,120900,313492490,789,789,789,789,0
20230601,120800,313492490,789,789,789,789,3917
20230601,120700,310401977,789,788,789,788,3893
20230601,120600,307333107,787,787,787,787,1382
20230601,120500,306245473,787,787,787,787,1
20230601,120400,306244686,786,786,786,786,26
20230601,120300,306224250,786,786,786,786,6010
20230601,120200,301500390,786,785,786,783,4691
20230601,120100,297823935,786,786,786,786,0
20230601,120000,297823935,786,786,786,786,0
20230601,115900,297823935,786,786,786,786,0
20230601,115800,297823935,786,786,786,786,0
20230601,115700,297823935,786,786,786,786,20
20230601,115600,297808215,786,786,786,786,0
20230601,115500,297808215,786,785,786,785,601
20230601,115400,297336429,786,786,786,786,50
20230601,115300,297297129,786,786,786,786,2
20230601,115200,297295557,785,785,785,785,1
20230601,115100,297294772,786,786,786,786,0
20230601,115000,297294772,786,786,786,786,127
20230601,114900,297194950,786,786,786,786,0
20230601,114800,297194950,786,786,786,786,913
20230601,114700,296477332,786,786,786,786,687
20230601,114600,295937350,786,786,786,786,0
20230601,114500,295937350,786,782,786,782,4
20230601,114400,295934210,786,786,786,786,435
20230601,114300,295592300,786,786,786,786,240
20230601,114200,295403660,786,786,786,786,1
20230601,114100,295402874,783,783,783,783,4000
20230601,114000,292270874,786,786,786,786,4
20230601,113900,292267730,783,783,786,783,1016
20230601,113800,291472199,786,783,786,783,354
20230601,113700,291195005,786,784,786,783,3087
20230601,113600,288775328,784,785,786,784,330
20230601,113500,288516337,785,785,785,785,300
20230601,113400,288280837,786,786,786,786,488
20230601,113300,287897269,788,788,788,788,0
20230601,113200,287897269,788,788,788,788,0
20230601,113100,287897269,788,788,788,788,0
20230601,113000,287897269,788,788,788,788,1
20230601,112900,287896481,786,786,786,786,0
20230601,112800,287896481,786,786,786,786,0
20230601,112700,287896481,786,786,786,786,0
20230601,112600,287896481,786,786,786,786,0
20230601,112500,287896481,786,786,786,786,1
20230601,112400,287895695,788,788,788,788,19
20230601,112300,287880723,784,784,784,784,1
20230601,112200,287879939,788,788,788,788,1
20230601,112100,287879151,785,785,785,785,2000
20230601,112000,286309151,788,788,788,788,200
20230601,111900,286151551,788,788,788,788,0
20230601,111800,286151551,788,788,788,788,0
20230601,111700,286151551,788,786,788,785,1101
20230601,111600,285286217,788,788,788,788,0
20230601,111500,285286217,788,786,788,786,590
20230601,111400,284821475,789,789,789,789,0
20230601,111300,284821475,789,789,789,789,11
20230601,111200,284812796,788,788,788,788,2000
20230601,111100,283236796,789,788,789,785,6746
20230601,111000,277916150,788,788,788,788,0
20230601,110900,277916150,788,788,788,788,0
20230601,110800,277916150,788,788,788,788,764
20230601,110700,277314118,788,788,788,788,0
20230601,110600,277314118,788,788,788,788,2043
20230601,110500,275704234,788,788,788,788,3957
20230601,110400,272586118,788,788,788,788,0
20230601,110300,272586118,788,788,788,788,3000
20230601,110200,270222118,788,787,788,787,100
20230601,110100,270143366,788,788,788,788,126
20230601,110000,270044078,788,788,788,788,0
20230601,105900,270044078,788,788,788,788,15
20230601,105800,270032258,787,787,787,787,1
20230601,105700,270031471,784,787,787,784,3
20230601,105600,270029113,787,787,787,787,0
20230601,105500,270029113,787,787,787,787,6025
20230601,105400,265287438,787,787,787,787,101
20230601,105300,265207951,783,785,785,783,3000
20230601,105200,262857321,787,787,787,787,0
20230601,105100,262857321,787,787,787,787,1
20230601,105000,262856534,785,785,785,785,10
20230601,104900,262848684,785,785,785,785,0
20230601,104800,262848684,785,785,785,785,0
20230601,104700,262848684,785,785,785,785,98
20230601,104600,262771754,788,788,788,788,0
20230601,104500,262771754,788,788,788,788,0
20230601,104400,262771754,788,787,788,787,13
20230601,104300,262761521,787,785,788,785,308
20230601,104200,262519132,788,788,788,788,0
20230601,104100,262519132,788,788,788,788,0
20230601,104000,262519132,788,788,788,788,0
20230601,103900,262519132,788,788,788,788,0
20230601,103800,262519132,788,788,788,788,109
20230601,103700,262433240,788,788,788,788,0
20230601,103600,262433240,788,788,788,788,0
20230601,103500,262433240,788,788,788,788,0
20230601,103400,262433240,788,788,788,788,1
20230601,103300,262432452,785,785,785,785,993
20230601,103200,261652947,786,786,786,786,1
20230601,103100,261652161,787,787,787,787,6
20230601,103000,261647439,788,788,788,788,0
20230601,102900,261647439,788,783,788,783,151
20230601,102800,261529201,788,788,788,788,0
20230601,102700,261529201,788,788,788,788,2
20230601,102600,261527625,781,788,788,781,6006
20230601,102500,256825137,785,785,785,785,400
20230601,102400,256511137,785,785,785,785,382
20230601,102300,256211267,788,787,788,787,1509
20230601,102200,255023332,787,787,787,787,10
20230601,102100,255015462,787,787,787,787,8
20230601,102000,255009166,787,787,787,787,0
20230601,101900,255009166,787,787,787,787,0
20230601,101800,255009166,787,787,787,787,0
20230601,101700,255009166,787,787,787,787,0
20230601,101600,255009166,787,785,787,785,71
20230601,101500,254953429,785,785,788,785,3054
20230601,101400,252555980,785,788,788,785,1729
20230601,101300,251196731,786,788,788,786,110
20230601,101200,251110269,789,789,789,789,0
20230601,101100,251110269,789,788,789,788,2
20230601,101000,251108692,789,787,789,787,2728
20230601,100900,248958945,788,787,788,787,1635
20230601,100800,247671565,787,787,787,786,2852
20230601,100700,245427042,786,786,786,786,4430
20230601,100600,241945062,786,785,786,785,2227
20230601,100500,240195297,785,785,785,785,18
20230601,100400,240181167,785,785,785,785,0
20230601,100300,240181167,785,785,785,785,3000
20230601,100200,237826167,785,785,785,785,0
20230601,100100,237826167,785,785,785,785,1
20230601,100000,237825382,785,781,785,781,2006
20230601,095900,236250680,785,785,785,785,0
20230601,095800,236250680,785,781,785,781,1001
20230601,095700,235468895,786,785,786,785,494
20230601,095600,235081104,785,785,785,785,2005
20230601,095500,233507179,781,780,781,780,3832
20230601,095400,230517619,781,781,781,781,268
20230601,095300,230308311,781,781,781,781,0
20230601,095200,230308311,781,781,781,781,2887
20230601,095100,228053564,780,780,780,780,252
20230601,095000,227857004,781,781,781,781,25
20230601,094900,227837479,781,781,781,781,0
20230601,094800,227837479,781,780,781,780,101
20230601,094700,227758698,781,780,781,780,8
20230601,094600,227752457,780,780,780,780,78
20230601,094500,227691617,780,781,781,780,127
20230601,094400,227592516,781,782,783,781,2017
20230601,094300,226015824,783,783,783,783,280
20230601,094200,225796584,782,782,782,782,3
20230601,094100,225794238,781,781,781,781,0
20230601,094000,225794238,781,781,781,781,90
20230601,093900,225723948,782,783,784,782,856
20230601,093800,225054173,783,784,784,783,2598
20230601,093700,223019526,785,786,786,785,3567
20230601,093600,220219417,786,786,786,786,1
20230601,093500,220218631,787,786,787,786,401
20230601,093400,219903243,787,783,787,783,1820
20230601,093300,218477855,783,784,784,783,391
20230601,093200,218171348,785,785,786,785,518
20230601,093100,217764595,787,787,787,787,149
20230601,093000,217647332,788,788,788,788,1
20230601,092900,217646544,782,787,787,782,1133
20230601,092800,216759928,788,785,788,785,3927
20230601,092700,213667709,785,785,785,785,3008
20230601,092600,211306429,785,781,786,780,7458
20230601,092500,205488598,784,784,784,784,31
20230601,092400,205464294,780,783,786,780,4514
20230601,092300,201932385,788,790,790,784,412
20230601,092200,201607367,790,790,790,790,201
20230601,092100,201448577,790,783,790,783,30249
20230601,092000,177633900,780,782,782,780,8
20230601,091900,177627657,783,784,784,783,576
20230601,091800,177176074,784,777,790,777,81127
20230601,091700,113418546,777,778,778,777,120
20230601,091600,113325190,779,779,779,779,0
20230601,091500,113325190,779,779,779,779,0
20230601,091400,113325190,779,778,779,774,23789
20230601,091300,94897000,780,777,780,777,70
20230601,091200,94842430,777,777,777,777,1539
20230601,091100,93646627,777,778,778,776,2561
20230601,091000,91657250,778,777,778,775,7450
20230601,090900,85870165,775,778,778,774,20679
20230601,090800,69847488,777,778,778,777,506
20230601,090700,69454320,777,775,778,775,10935
20230601,090600,60975565,775,775,778,775,3790
20230601,090500,58038306,779,778,779,775,7633
20230601,090400,52105099,779,778,779,778,1575
20230601,090300,50878769,777,776,778,775,19607
20230601,090200,35678310,774,775,775,774,2270
20230601,090100,33920672,775,778,779,775,17539
20230601,090000,20307266,778,785,785,778,25913