KissMeData/065150/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,231500,67275783,374,374,374,374,13708
20230601,231400,67275783,374,374,374,374,0
20230601,231300,67275783,374,374,374,374,0
20230601,231200,67275783,374,374,374,374,0
20230601,231100,67275783,374,374,374,374,0
20230601,231000,67275783,374,374,374,374,0
20230601,230900,67275783,374,374,374,374,0
20230601,230800,67275783,374,374,374,374,0
20230601,230700,67275783,374,374,374,374,0
20230601,230600,67275783,374,374,374,374,0
20230601,230500,67275783,374,374,374,374,0
20230601,230400,67275783,374,374,374,374,0
20230601,230300,67275783,374,374,374,374,0
20230601,230200,67275783,374,374,374,374,0
20230601,230100,67275783,374,374,374,374,0
20230601,230000,67275783,374,374,374,374,0
20230601,225900,67275783,374,374,374,374,0
20230601,225800,67275783,374,374,374,374,0
20230601,225700,67275783,374,374,374,374,0
20230601,225600,67275783,374,374,374,374,0
20230601,225500,67275783,374,374,374,374,0
20230601,225400,67275783,374,374,374,374,0
20230601,225300,67275783,374,374,374,374,0
20230601,225200,67275783,374,374,374,374,0
20230601,225100,67275783,374,374,374,374,0
20230601,225000,67275783,374,374,374,374,0
20230601,224900,67275783,374,374,374,374,0
20230601,224800,67275783,374,374,374,374,0
20230601,224700,67275783,374,374,374,374,0
20230601,224600,67275783,374,374,374,374,0
20230601,224500,67275783,374,374,374,374,13708
20230601,224400,67275783,374,374,374,374,0
20230601,224300,67275783,374,374,374,374,0
20230601,224200,67275783,374,374,374,374,0
20230601,224100,67275783,374,374,374,374,0
20230601,224000,67275783,374,374,374,374,0
20230601,223900,67275783,374,374,374,374,0
20230601,223800,67275783,374,374,374,374,0
20230601,223700,67275783,374,374,374,374,0
20230601,223600,67275783,374,374,374,374,0
20230601,223500,67275783,374,374,374,374,0
20230601,223400,67275783,374,374,374,374,0
20230601,223300,67275783,374,374,374,374,0
20230601,223200,67275783,374,374,374,374,0
20230601,223100,67275783,374,374,374,374,0
20230601,223000,67275783,374,374,374,374,0
20230601,222900,67275783,374,374,374,374,0
20230601,222800,67275783,374,374,374,374,0
20230601,222700,67275783,374,374,374,374,0
20230601,222600,67275783,374,374,374,374,0
20230601,222500,67275783,374,374,374,374,0
20230601,222400,67275783,374,374,374,374,0
20230601,222300,67275783,374,374,374,374,0
20230601,222200,67275783,374,374,374,374,0
20230601,222100,67275783,374,374,374,374,0
20230601,222000,67275783,374,374,374,374,0
20230601,221900,67275783,374,374,374,374,0
20230601,221800,67275783,374,374,374,374,0
20230601,221700,67275783,374,374,374,374,0
20230601,221600,67275783,374,374,374,374,0
20230601,221500,67275783,374,374,374,374,13708
20230601,221400,67275783,374,374,374,374,0
20230601,221300,67275783,374,374,374,374,0
20230601,221200,67275783,374,374,374,374,0
20230601,221100,67275783,374,374,374,374,0
20230601,221000,67275783,374,374,374,374,0
20230601,220900,67275783,374,374,374,374,0
20230601,220800,67275783,374,374,374,374,0
20230601,220700,67275783,374,374,374,374,0
20230601,220600,67275783,374,374,374,374,0
20230601,220500,67275783,374,374,374,374,0
20230601,220400,67275783,374,374,374,374,0
20230601,220300,67275783,374,374,374,374,0
20230601,220200,67275783,374,374,374,374,0
20230601,220100,67275783,374,374,374,374,0
20230601,220000,67275783,374,374,374,374,0
20230601,215900,67275783,374,374,374,374,0
20230601,215800,67275783,374,374,374,374,0
20230601,215700,67275783,374,374,374,374,0
20230601,215600,67275783,374,374,374,374,0
20230601,215500,67275783,374,374,374,374,0
20230601,215400,67275783,374,374,374,374,0
20230601,215300,67275783,374,374,374,374,0
20230601,215200,67275783,374,374,374,374,0
20230601,215100,67275783,374,374,374,374,0
20230601,215000,67275783,374,374,374,374,0
20230601,214900,67275783,374,374,374,374,0
20230601,214800,67275783,374,374,374,374,0
20230601,214700,67275783,374,374,374,374,0
20230601,214600,67275783,374,374,374,374,0
20230601,214500,67275783,374,374,374,374,13708
20230601,214400,67275783,374,374,374,374,0
20230601,214300,67275783,374,374,374,374,0
20230601,214200,67275783,374,374,374,374,0
20230601,214100,67275783,374,374,374,374,0
20230601,214000,67275783,374,374,374,374,0
20230601,213900,67275783,374,374,374,374,0
20230601,213800,67275783,374,374,374,374,0
20230601,213700,67275783,374,374,374,374,0
20230601,213600,67275783,374,374,374,374,0
20230601,213500,67275783,374,374,374,374,0
20230601,213400,67275783,374,374,374,374,0
20230601,213300,67275783,374,374,374,374,0
20230601,213200,67275783,374,374,374,374,0
20230601,213100,67275783,374,374,374,374,0
20230601,213000,67275783,374,374,374,374,0
20230601,212900,67275783,374,374,374,374,0
20230601,212800,67275783,374,374,374,374,0
20230601,212700,67275783,374,374,374,374,0
20230601,212600,67275783,374,374,374,374,0
20230601,212500,67275783,374,374,374,374,0
20230601,212400,67275783,374,374,374,374,0
20230601,212300,67275783,374,374,374,374,0
20230601,212200,67275783,374,374,374,374,0
20230601,212100,67275783,374,374,374,374,0
20230601,212000,67275783,374,374,374,374,0
20230601,211900,67275783,374,374,374,374,0
20230601,211800,67275783,374,374,374,374,0
20230601,211700,67275783,374,374,374,374,0
20230601,211600,67275783,374,374,374,374,0
20230601,211500,67275783,374,374,374,374,13708
20230601,211400,67275783,374,374,374,374,0
20230601,211300,67275783,374,374,374,374,0
20230601,211200,67275783,374,374,374,374,0
20230601,211100,67275783,374,374,374,374,0
20230601,211000,67275783,374,374,374,374,0
20230601,210900,67275783,374,374,374,374,0
20230601,210800,67275783,374,374,374,374,0
20230601,210700,67275783,374,374,374,374,0
20230601,210600,67275783,374,374,374,374,0
20230601,210500,67275783,374,374,374,374,0
20230601,210400,67275783,374,374,374,374,0
20230601,210300,67275783,374,374,374,374,0
20230601,210200,67275783,374,374,374,374,0
20230601,210100,67275783,374,374,374,374,0
20230601,210000,67275783,374,374,374,374,0
20230601,205900,67275783,374,374,374,374,0
20230601,205800,67275783,374,374,374,374,0
20230601,205700,67275783,374,374,374,374,0
20230601,205600,67275783,374,374,374,374,0
20230601,205500,67275783,374,374,374,374,0
20230601,205400,67275783,374,374,374,374,0
20230601,205300,67275783,374,374,374,374,0
20230601,205200,67275783,374,374,374,374,0
20230601,205100,67275783,374,374,374,374,0
20230601,205000,67275783,374,374,374,374,0
20230601,204900,67275783,374,374,374,374,0
20230601,204800,67275783,374,374,374,374,0
20230601,204700,67275783,374,374,374,374,0
20230601,204600,67275783,374,374,374,374,0
20230601,204500,67275783,374,374,374,374,13708
20230601,204400,67275783,374,374,374,374,0
20230601,204300,67275783,374,374,374,374,0
20230601,204200,67275783,374,374,374,374,0
20230601,204100,67275783,374,374,374,374,0
20230601,204000,67275783,374,374,374,374,0
20230601,203900,67275783,374,374,374,374,0
20230601,203800,67275783,374,374,374,374,0
20230601,203700,67275783,374,374,374,374,0
20230601,203600,67275783,374,374,374,374,0
20230601,203500,67275783,374,374,374,374,0
20230601,203400,67275783,374,374,374,374,0
20230601,203300,67275783,374,374,374,374,0
20230601,203200,67275783,374,374,374,374,0
20230601,203100,67275783,374,374,374,374,0
20230601,203000,67275783,374,374,374,374,0
20230601,202900,67275783,374,374,374,374,0
20230601,202800,67275783,374,374,374,374,0
20230601,202700,67275783,374,374,374,374,0
20230601,202600,67275783,374,374,374,374,0
20230601,202500,67275783,374,374,374,374,0
20230601,202400,67275783,374,374,374,374,0
20230601,202300,67275783,374,374,374,374,0
20230601,202200,67275783,374,374,374,374,0
20230601,202100,67275783,374,374,374,374,0
20230601,202000,67275783,374,374,374,374,0
20230601,201900,67275783,374,374,374,374,0
20230601,201800,67275783,374,374,374,374,0
20230601,201700,67275783,374,374,374,374,0
20230601,201600,67275783,374,374,374,374,0
20230601,201500,67275783,374,374,374,374,13708
20230601,201400,67275783,374,374,374,374,0
20230601,201300,67275783,374,374,374,374,0
20230601,201200,67275783,374,374,374,374,0
20230601,201100,67275783,374,374,374,374,0
20230601,201000,67275783,374,374,374,374,0
20230601,200900,67275783,374,374,374,374,0
20230601,200800,67275783,374,374,374,374,0
20230601,200700,67275783,374,374,374,374,0
20230601,200600,67275783,374,374,374,374,0
20230601,200500,67275783,374,374,374,374,0
20230601,200400,67275783,374,374,374,374,0
20230601,200300,67275783,374,374,374,374,0
20230601,200200,67275783,374,374,374,374,0
20230601,200100,67275783,374,374,374,374,0
20230601,200000,67275783,374,374,374,374,0
20230601,195900,67275783,374,374,374,374,0
20230601,195800,67275783,374,374,374,374,0
20230601,195700,67275783,374,374,374,374,0
20230601,195600,67275783,374,374,374,374,0
20230601,195500,67275783,374,374,374,374,0
20230601,195400,67275783,374,374,374,374,0
20230601,195300,67275783,374,374,374,374,0
20230601,195200,67275783,374,374,374,374,0
20230601,195100,67275783,374,374,374,374,0
20230601,195000,67275783,374,374,374,374,0
20230601,194900,67275783,374,374,374,374,0
20230601,194800,67275783,374,374,374,374,0
20230601,194700,67275783,374,374,374,374,0
20230601,194600,67275783,374,374,374,374,0
20230601,194500,67275783,374,374,374,374,13708
20230601,194400,67275783,374,374,374,374,0
20230601,194300,67275783,374,374,374,374,0
20230601,194200,67275783,374,374,374,374,0
20230601,194100,67275783,374,374,374,374,0
20230601,194000,67275783,374,374,374,374,0
20230601,193900,67275783,374,374,374,374,0
20230601,193800,67275783,374,374,374,374,0
20230601,193700,67275783,374,374,374,374,0
20230601,193600,67275783,374,374,374,374,0
20230601,193500,67275783,374,374,374,374,0
20230601,193400,67275783,374,374,374,374,0
20230601,193300,67275783,374,374,374,374,0
20230601,193200,67275783,374,374,374,374,0
20230601,193100,67275783,374,374,374,374,0
20230601,193000,67275783,374,374,374,374,0
20230601,192900,67275783,374,374,374,374,0
20230601,192800,67275783,374,374,374,374,0
20230601,192700,67275783,374,374,374,374,0
20230601,192600,67275783,374,374,374,374,0
20230601,192500,67275783,374,374,374,374,0
20230601,192400,67275783,374,374,374,374,0
20230601,192300,67275783,374,374,374,374,0
20230601,192200,67275783,374,374,374,374,0
20230601,192100,67275783,374,374,374,374,0
20230601,192000,67275783,374,374,374,374,0
20230601,191900,67275783,374,374,374,374,0
20230601,191800,67275783,374,374,374,374,0
20230601,191700,67275783,374,374,374,374,0
20230601,191600,67275783,374,374,374,374,0
20230601,191500,67275783,374,374,374,374,13708
20230601,191400,67275783,374,374,374,374,0
20230601,191300,67275783,374,374,374,374,0
20230601,191200,67275783,374,374,374,374,0
20230601,191100,67275783,374,374,374,374,0
20230601,191000,67275783,374,374,374,374,0
20230601,190900,67275783,374,374,374,374,0
20230601,190800,67275783,374,374,374,374,0
20230601,190700,67275783,374,374,374,374,0
20230601,190600,67275783,374,374,374,374,0
20230601,190500,67275783,374,374,374,374,0
20230601,190400,67275783,374,374,374,374,0
20230601,190300,67275783,374,374,374,374,0
20230601,190200,67275783,374,374,374,374,0
20230601,190100,67275783,374,374,374,374,0
20230601,190000,67275783,374,374,374,374,0
20230601,185900,67275783,374,374,374,374,0
20230601,185800,67275783,374,374,374,374,0
20230601,185700,67275783,374,374,374,374,0
20230601,185600,67275783,374,374,374,374,0
20230601,185500,67275783,374,374,374,374,0
20230601,185400,67275783,374,374,374,374,0
20230601,185300,67275783,374,374,374,374,0
20230601,185200,67275783,374,374,374,374,0
20230601,185100,67275783,374,374,374,374,0
20230601,185000,67275783,374,374,374,374,0
20230601,184900,67275783,374,374,374,374,0
20230601,184800,67275783,374,374,374,374,0
20230601,184700,67275783,374,374,374,374,0
20230601,184600,67275783,374,374,374,374,0
20230601,184500,67275783,374,374,374,374,13708
20230601,184400,67275783,374,374,374,374,0
20230601,184300,67275783,374,374,374,374,0
20230601,184200,67275783,374,374,374,374,0
20230601,184100,67275783,374,374,374,374,0
20230601,184000,67275783,374,374,374,374,0
20230601,183900,67275783,374,374,374,374,0
20230601,183800,67275783,374,374,374,374,0
20230601,183700,67275783,374,374,374,374,0
20230601,183600,67275783,374,374,374,374,0
20230601,183500,67275783,374,374,374,374,0
20230601,183400,67275783,374,374,374,374,0
20230601,183300,67275783,374,374,374,374,0
20230601,183200,67275783,374,374,374,374,0
20230601,183100,67275783,374,374,374,374,0
20230601,183000,67275783,374,374,374,374,0
20230601,182900,67275783,374,374,374,374,0
20230601,182800,67275783,374,374,374,374,0
20230601,182700,67275783,374,374,374,374,0
20230601,182600,67275783,374,374,374,374,0
20230601,182500,67275783,374,374,374,374,0
20230601,182400,67275783,374,374,374,374,0
20230601,182300,67275783,374,374,374,374,0
20230601,182200,67275783,374,374,374,374,0
20230601,182100,67275783,374,374,374,374,0
20230601,182000,67275783,374,374,374,374,0
20230601,181900,67275783,374,374,374,374,0
20230601,181800,67275783,374,374,374,374,0
20230601,181700,67275783,374,374,374,374,0
20230601,181600,67275783,374,374,374,374,0
20230601,181500,67275783,374,374,374,374,13708
20230601,181400,67275783,374,374,374,374,0
20230601,181300,67275783,374,374,374,374,0
20230601,181200,67275783,374,374,374,374,0
20230601,181100,67275783,374,374,374,374,0
20230601,181000,67275783,374,374,374,374,0
20230601,180900,67275783,374,374,374,374,0
20230601,180800,67275783,374,374,374,374,0
20230601,180700,67275783,374,374,374,374,0
20230601,180600,67275783,374,374,374,374,0
20230601,180500,67275783,374,374,374,374,0
20230601,180400,67275783,374,374,374,374,0
20230601,180300,67275783,374,374,374,374,0
20230601,180200,67275783,374,374,374,374,0
20230601,180100,67275783,374,374,374,374,0
20230601,180000,67275783,374,374,374,374,0
20230601,175900,67275783,374,374,374,374,0
20230601,175800,67275783,374,374,374,374,0
20230601,175700,67275783,374,374,374,374,0
20230601,175600,67275783,374,374,374,374,0
20230601,175500,67275783,374,374,374,374,0
20230601,175400,67275783,374,374,374,374,0
20230601,175300,67275783,374,374,374,374,0
20230601,175200,67275783,374,374,374,374,0
20230601,175100,67275783,374,374,374,374,0
20230601,175000,67275783,374,374,374,374,0
20230601,174900,67275783,374,374,374,374,0
20230601,174800,67275783,374,374,374,374,0
20230601,174700,67275783,374,374,374,374,0
20230601,174600,67275783,374,374,374,374,0
20230601,174500,67275783,374,374,374,374,13708
20230601,174400,67275783,374,374,374,374,0
20230601,174300,67275783,374,374,374,374,0
20230601,174200,67275783,374,374,374,374,0
20230601,174100,67275783,374,374,374,374,0
20230601,174000,67275783,374,374,374,374,0
20230601,173900,67275783,374,374,374,374,0
20230601,173800,67275783,374,374,374,374,0
20230601,173700,67275783,374,374,374,374,0
20230601,173600,67275783,374,374,374,374,0
20230601,173500,67275783,374,374,374,374,0
20230601,173400,67275783,374,374,374,374,0
20230601,173300,67275783,374,374,374,374,0
20230601,173200,67275783,374,374,374,374,0
20230601,173100,67275783,374,374,374,374,0
20230601,173000,67275783,374,374,374,374,0
20230601,172900,67275783,374,374,374,374,0
20230601,172800,67275783,374,374,374,374,0
20230601,172700,67275783,374,374,374,374,0
20230601,172600,67275783,374,374,374,374,0
20230601,172500,67275783,374,374,374,374,0
20230601,172400,67275783,374,374,374,374,0
20230601,172300,67275783,374,374,374,374,0
20230601,172200,67275783,374,374,374,374,0
20230601,172100,67275783,374,374,374,374,0
20230601,172000,67275783,374,374,374,374,0
20230601,171900,67275783,374,374,374,374,0
20230601,171800,67275783,374,374,374,374,0
20230601,171700,67275783,374,374,374,374,0
20230601,171600,67275783,374,374,374,374,0
20230601,171500,67275783,374,374,374,374,13708
20230601,171400,67275783,374,374,374,374,0
20230601,171300,67275783,374,374,374,374,0
20230601,171200,67275783,374,374,374,374,0
20230601,171100,67275783,374,374,374,374,0
20230601,171000,67275783,374,374,374,374,0
20230601,170900,67275783,374,374,374,374,0
20230601,170800,67275783,374,374,374,374,0
20230601,170700,67275783,374,374,374,374,0
20230601,170600,67275783,374,374,374,374,0
20230601,170500,67275783,374,374,374,374,0
20230601,170400,67275783,374,374,374,374,0
20230601,170300,67275783,374,374,374,374,0
20230601,170200,67275783,374,374,374,374,0
20230601,170100,67275783,374,374,374,374,0
20230601,170000,67275783,374,374,374,374,0
20230601,165900,67275783,374,374,374,374,0
20230601,165800,67275783,374,374,374,374,0
20230601,165700,67275783,374,374,374,374,0
20230601,165600,67275783,374,374,374,374,0
20230601,165500,67275783,374,374,374,374,0
20230601,165400,67275783,374,374,374,374,0
20230601,165300,67275783,374,374,374,374,0
20230601,165200,67275783,374,374,374,374,0
20230601,165100,67275783,374,374,374,374,0
20230601,165000,67275783,374,374,374,374,0
20230601,164900,67275783,374,374,374,374,0
20230601,164800,67275783,374,374,374,374,0
20230601,164700,67275783,374,374,374,374,0
20230601,164600,67275783,374,374,374,374,0
20230601,164500,67275783,374,374,374,374,13708
20230601,164400,67275783,374,374,374,374,0
20230601,164300,67275783,374,374,374,374,0
20230601,164200,67275783,374,374,374,374,0
20230601,164100,67275783,374,374,374,374,0
20230601,164000,67275783,374,374,374,374,0
20230601,163900,67275783,374,374,374,374,0
20230601,163800,67275783,374,374,374,374,0
20230601,163700,67275783,374,374,374,374,0
20230601,163600,67275783,374,374,374,374,0
20230601,163500,67275783,374,374,374,374,0
20230601,163400,67275783,374,374,374,374,0
20230601,163300,67275783,374,374,374,374,0
20230601,163200,67275783,374,374,374,374,0
20230601,163100,67275783,374,374,374,374,0
20230601,163000,67275783,374,374,374,374,0
20230601,162900,67275783,374,374,374,374,0
20230601,162800,67275783,374,374,374,374,0
20230601,162700,67275783,374,374,374,374,0
20230601,162600,67275783,374,374,374,374,0
20230601,162500,67275783,374,374,374,374,0
20230601,162400,67275783,374,374,374,374,0
20230601,162300,67275783,374,374,374,374,0
20230601,162200,67275783,374,374,374,374,0
20230601,162100,67275783,374,374,374,374,0
20230601,162000,67275783,374,374,374,374,0
20230601,161900,67275783,374,374,374,374,0
20230601,161800,67275783,374,374,374,374,0
20230601,161700,67275783,374,374,374,374,0
20230601,161600,67275783,374,374,374,374,0
20230601,161500,67275783,374,374,374,374,13708
20230601,161400,67275783,374,374,374,374,0
20230601,161300,67275783,374,374,374,374,0
20230601,161200,67275783,374,374,374,374,0
20230601,161100,67275783,374,374,374,374,0
20230601,161000,67275783,374,374,374,374,0
20230601,160900,67275783,374,374,374,374,0
20230601,160800,67275783,374,374,374,374,0
20230601,160700,67275783,374,374,374,374,0
20230601,160600,67275783,374,374,374,374,0
20230601,160500,67275783,374,374,374,374,0
20230601,160400,67275783,374,374,374,374,0
20230601,160300,67275783,374,374,374,374,0
20230601,160200,67275783,374,374,374,374,0
20230601,160100,67275783,374,374,374,374,0
20230601,160000,67275783,374,374,374,374,0
20230601,155900,67275783,374,374,374,374,0
20230601,155800,67275783,374,374,374,374,0
20230601,155700,67275783,374,374,374,374,0
20230601,155600,67275783,374,374,374,374,0
20230601,155500,67275783,374,374,374,374,0
20230601,155400,67275783,374,374,374,374,0
20230601,155300,67275783,374,374,374,374,0
20230601,155200,67275783,374,374,374,374,0
20230601,155100,67275783,374,374,374,374,0
20230601,155000,67275783,374,374,374,374,0
20230601,154900,67275783,374,374,374,374,0
20230601,154800,67275783,374,374,374,374,0
20230601,154700,67275783,374,374,374,374,0
20230601,154600,67275783,374,374,374,374,0
20230601,154500,67275783,374,374,374,374,13708
20230601,154400,67275783,374,374,374,374,0
20230601,154300,67275783,374,374,374,374,0
20230601,154200,67275783,374,374,374,374,0
20230601,154100,67275783,374,374,374,374,0
20230601,154000,67275783,374,374,374,374,0
20230601,153900,67275783,374,374,374,374,0
20230601,153800,67275783,374,374,374,374,0
20230601,153700,67275783,374,374,374,374,0
20230601,153600,67275783,374,374,374,374,0
20230601,153500,67275783,374,374,374,374,0
20230601,153400,67275783,374,374,374,374,0
20230601,153300,67275783,374,374,374,374,0
20230601,153200,67275783,374,374,374,374,0
20230601,153100,67275783,374,374,374,374,0
20230601,153000,67275783,374,374,374,374,13708
20230601,152900,62148991,377,377,377,377,0
20230601,152800,62148991,377,377,377,377,0
20230601,152700,62148991,377,377,377,377,0
20230601,152600,62148991,377,377,377,377,0
20230601,152500,62148991,377,377,377,377,0
20230601,152400,62148991,377,377,377,377,0
20230601,152300,62148991,377,377,377,377,0
20230601,152200,62148991,377,377,377,377,0
20230601,152100,62148991,377,377,377,377,0
20230601,152000,62148991,377,377,377,377,0
20230601,151900,62148991,377,375,377,375,977
20230601,151800,61782440,375,375,375,375,23
20230601,151700,61773815,375,375,377,375,387
20230601,151600,61628516,375,375,375,375,352
20230601,151500,61496516,377,377,377,377,0
20230601,151400,61496516,377,377,377,377,0
20230601,151300,61496516,377,377,377,377,0
20230601,151200,61496516,377,375,377,375,534
20230601,151100,61295895,375,375,375,375,0
20230601,151000,61295895,375,376,376,375,2
20230601,150900,61295144,376,376,376,376,176
20230601,150800,61228968,376,376,376,376,75
20230601,150700,61200768,377,376,377,376,21
20230601,150600,61192861,377,377,377,377,0
20230601,150500,61192861,377,377,377,377,0
20230601,150400,61192861,377,377,377,377,0
20230601,150300,61192861,377,376,377,376,6
20230601,150200,61190604,376,376,376,376,10
20230601,150100,61186844,377,376,377,376,145
20230601,150000,61132323,376,376,376,376,144
20230601,145900,61078179,376,376,376,376,1
20230601,145800,61077803,376,376,376,376,105
20230601,145700,61038323,376,376,376,376,33
20230601,145600,61025915,376,376,376,376,4305
20230601,145500,59407235,376,376,376,376,1
20230601,145400,59406859,376,376,376,376,0
20230601,145300,59406859,376,376,376,376,693
20230601,145200,59146291,376,376,376,376,3
20230601,145100,59145163,376,376,376,376,90
20230601,145000,59111323,376,376,376,376,240
20230601,144900,59021083,374,374,374,374,0
20230601,144800,59021083,374,374,374,374,0
20230601,144700,59021083,374,374,374,374,0
20230601,144600,59021083,374,374,374,374,0
20230601,144500,59021083,374,374,374,374,0
20230601,144400,59021083,374,374,374,374,0
20230601,144300,59021083,374,374,374,374,1036
20230601,144200,58633619,374,374,374,374,0
20230601,144100,58633619,374,374,374,374,0
20230601,144000,58633619,374,374,374,374,4300
20230601,143900,57025419,377,377,377,377,0
20230601,143800,57025419,377,377,377,377,0
20230601,143700,57025419,377,377,377,377,0
20230601,143600,57025419,377,377,377,377,0
20230601,143500,57025419,377,377,377,377,0
20230601,143400,57025419,377,377,377,377,1
20230601,143300,57025042,377,377,377,377,1
20230601,143200,57024665,375,375,375,375,1
20230601,143100,57024290,376,376,376,376,0
20230601,143000,57024290,376,376,376,376,600
20230601,142900,56798690,376,376,376,376,0
20230601,142800,56798690,376,376,376,376,0
20230601,142700,56798690,376,376,376,376,110
20230601,142600,56757330,375,375,375,375,0
20230601,142500,56757330,375,375,375,375,22
20230601,142400,56749080,375,375,375,375,200
20230601,142300,56674080,375,375,375,375,1442
20230601,142200,56133330,375,375,375,375,4
20230601,142100,56131830,377,377,377,377,2
20230601,142000,56131076,377,377,377,377,0
20230601,141900,56131076,377,377,377,377,0
20230601,141800,56131076,377,377,377,377,1
20230601,141700,56130699,375,375,375,375,0
20230601,141600,56130699,375,375,375,375,0
20230601,141500,56130699,375,375,375,375,3
20230601,141400,56129574,377,377,377,377,0
20230601,141300,56129574,377,377,377,377,0
20230601,141200,56129574,377,377,377,377,0
20230601,141100,56129574,377,377,377,377,0
20230601,141000,56129574,377,377,377,377,7
20230601,140900,56126935,377,377,377,377,0
20230601,140800,56126935,377,377,377,377,0
20230601,140700,56126935,377,377,377,377,1
20230601,140600,56126558,376,376,376,376,0
20230601,140500,56126558,376,376,376,376,0
20230601,140400,56126558,376,376,376,376,175
20230601,140300,56060758,376,375,376,375,2
20230601,140200,56060007,377,377,377,377,0
20230601,140100,56060007,377,377,377,377,0
20230601,140000,56060007,377,377,377,377,0
20230601,135900,56060007,377,377,377,377,100
20230601,135800,56022307,375,375,375,375,0
20230601,135700,56022307,375,375,375,375,0
20230601,135600,56022307,375,375,375,375,1762
20230601,135500,55361557,375,375,375,375,1063
20230601,135400,54962932,375,375,375,375,59
20230601,135300,54940807,377,377,377,377,0
20230601,135200,54940807,377,377,377,377,0
20230601,135100,54940807,377,377,377,377,0
20230601,135000,54940807,377,377,377,377,0
20230601,134900,54940807,377,377,377,377,0
20230601,134800,54940807,377,377,377,377,0
20230601,134700,54940807,377,377,377,377,0
20230601,134600,54940807,377,377,377,377,0
20230601,134500,54940807,377,377,377,377,0
20230601,134400,54940807,377,377,377,377,0
20230601,134300,54940807,377,377,377,377,0
20230601,134200,54940807,377,377,377,377,0
20230601,134100,54940807,377,377,377,377,0
20230601,134000,54940807,377,377,377,377,0
20230601,133900,54940807,377,377,377,377,0
20230601,133800,54940807,377,377,377,377,0
20230601,133700,54940807,377,377,377,377,0
20230601,133600,54940807,377,377,377,377,0
20230601,133500,54940807,377,377,377,377,0
20230601,133400,54940807,377,377,377,377,0
20230601,133300,54940807,377,377,377,377,0
20230601,133200,54940807,377,377,377,377,0
20230601,133100,54940807,377,377,377,377,0
20230601,133000,54940807,377,377,377,377,238
20230601,132900,54851081,377,376,377,376,2245
20230601,132800,54006563,377,377,377,377,1
20230601,132700,54006186,376,376,376,376,3
20230601,132600,54005058,376,375,377,375,1007
20230601,132500,53627421,376,376,376,376,0
20230601,132400,53627421,376,376,376,376,1
20230601,132300,53627045,377,377,377,377,0
20230601,132200,53627045,377,377,377,377,0
20230601,132100,53627045,377,377,377,377,0
20230601,132000,53627045,377,377,377,377,0
20230601,131900,53627045,377,377,377,377,1
20230601,131800,53626668,374,374,374,374,50
20230601,131700,53607968,378,378,378,378,0
20230601,131600,53607968,378,378,378,378,0
20230601,131500,53607968,378,375,378,375,53
20230601,131400,53587988,375,377,377,375,3211
20230601,131300,52380021,377,377,377,377,0
20230601,131200,52380021,377,377,377,377,0
20230601,131100,52380021,377,377,377,377,0
20230601,131000,52380021,377,376,377,376,2
20230601,130900,52379268,378,378,378,378,1
20230601,130800,52378890,377,377,377,377,6
20230601,130700,52376628,377,377,377,377,191
20230601,130600,52304621,377,377,377,377,50
20230601,130500,52285771,377,377,377,377,222
20230601,130400,52202077,375,375,375,375,0
20230601,130300,52202077,375,375,375,375,0
20230601,130200,52202077,375,375,375,375,0
20230601,130100,52202077,375,375,375,375,10
20230601,130000,52198327,376,376,376,376,1
20230601,125900,52197951,376,376,376,376,0
20230601,125800,52197951,376,376,376,376,16
20230601,125700,52191935,376,377,377,376,12
20230601,125600,52187412,377,377,377,377,4
20230601,125500,52185904,377,377,377,377,0
20230601,125400,52185904,377,377,377,377,706
20230601,125300,51919742,377,376,377,376,122
20230601,125200,51873763,375,375,375,375,199
20230601,125100,51799138,375,375,375,375,34
20230601,125000,51786388,374,374,374,374,0
20230601,124900,51786388,374,374,374,374,0
20230601,124800,51786388,374,374,374,374,0
20230601,124700,51786388,374,374,374,374,3
20230601,124600,51785266,375,375,375,375,128
20230601,124500,51737266,375,375,375,375,2
20230601,124400,51736516,374,374,374,374,3700
20230601,124300,50352716,373,376,376,373,9316
20230601,124200,46866699,376,376,376,376,18
20230601,124100,46859931,376,376,376,376,10
20230601,124000,46856171,375,375,375,375,4
20230601,123900,46854671,376,376,376,376,48
20230601,123800,46836623,377,375,377,375,20
20230601,123700,46829103,374,375,375,374,3893
20230601,123600,45369646,376,377,377,376,319
20230601,123500,45249602,377,377,377,377,0
20230601,123400,45249602,377,377,377,377,0
20230601,123300,45249602,377,378,378,377,1796
20230601,123200,44572490,379,379,379,379,0
20230601,123100,44572490,379,379,379,379,0
20230601,123000,44572490,379,379,379,379,0
20230601,122900,44572490,379,379,379,379,100
20230601,122800,44534590,379,379,379,379,0
20230601,122700,44534590,379,379,379,379,0
20230601,122600,44534590,379,379,379,379,100
20230601,122500,44496690,379,379,379,379,49
20230601,122400,44478119,378,378,378,378,250
20230601,122300,44383619,378,378,378,378,0
20230601,122200,44383619,378,378,378,378,0
20230601,122100,44383619,378,378,378,378,13
20230601,122000,44378705,378,378,378,378,0
20230601,121900,44378705,378,378,378,378,0
20230601,121800,44378705,378,378,378,378,0
20230601,121700,44378705,378,378,378,378,1
20230601,121600,44378327,378,378,378,378,10
20230601,121500,44374547,378,378,378,378,0
20230601,121400,44374547,378,378,378,378,11
20230601,121300,44370389,379,378,379,378,69
20230601,121200,44344267,377,377,377,377,0
20230601,121100,44344267,377,377,377,377,1396
20230601,121000,43817975,377,377,377,377,0
20230601,120900,43817975,377,377,377,377,3
20230601,120800,43816844,378,378,378,378,0
20230601,120700,43816844,378,378,378,378,0
20230601,120600,43816844,378,378,378,378,77
20230601,120500,43787738,379,379,379,379,0
20230601,120400,43787738,379,379,379,379,100
20230601,120300,43749838,380,380,380,380,0
20230601,120200,43749838,380,380,380,380,0
20230601,120100,43749838,380,380,380,380,0
20230601,120000,43749838,380,380,380,380,0
20230601,115900,43749838,380,380,380,380,0
20230601,115800,43749838,380,380,380,380,0
20230601,115700,43749838,380,380,380,380,0
20230601,115600,43749838,380,380,380,380,0
20230601,115500,43749838,380,380,380,380,0
20230601,115400,43749838,380,380,380,380,0
20230601,115300,43749838,380,380,380,380,0
20230601,115200,43749838,380,380,380,380,0
20230601,115100,43749838,380,380,380,380,0
20230601,115000,43749838,380,380,380,380,0
20230601,114900,43749838,380,379,380,379,230
20230601,114800,43662439,380,380,380,380,56
20230601,114700,43641159,380,380,380,380,2
20230601,114600,43640399,378,378,378,378,0
20230601,114500,43640399,378,378,378,378,0
20230601,114400,43640399,378,378,378,378,0
20230601,114300,43640399,378,378,378,378,1
20230601,114200,43640021,377,377,377,377,0
20230601,114100,43640021,377,377,377,377,1
20230601,114000,43639644,380,380,380,380,0
20230601,113900,43639644,380,380,380,380,0
20230601,113800,43639644,380,380,380,380,1
20230601,113700,43639264,377,377,377,377,0
20230601,113600,43639264,377,377,377,377,0
20230601,113500,43639264,377,377,377,377,0
20230601,113400,43639264,377,377,377,377,9
20230601,113300,43635871,377,377,377,377,2
20230601,113200,43635117,380,380,380,380,0
20230601,113100,43635117,380,380,380,380,52
20230601,113000,43615357,380,380,380,380,0
20230601,112900,43615357,380,380,380,380,0
20230601,112800,43615357,380,380,380,380,5
20230601,112700,43613457,380,380,380,380,0
20230601,112600,43613457,380,381,381,380,1373
20230601,112500,43091417,381,381,381,381,1
20230601,112400,43091036,379,381,381,379,33
20230601,112300,43078525,379,379,379,379,1
20230601,112200,43078146,378,378,378,378,791
20230601,112100,42779148,378,378,378,378,439
20230601,112000,42613206,378,380,380,378,2770
20230601,111900,41563389,380,380,380,380,0
20230601,111800,41563389,380,380,380,380,0
20230601,111700,41563389,380,380,380,380,0
20230601,111600,41563389,380,380,380,380,0
20230601,111500,41563389,380,380,380,380,0
20230601,111400,41563389,380,380,380,380,485
20230601,111300,41379089,381,381,381,381,1000
20230601,111200,40998089,383,383,383,383,0
20230601,111100,40998089,383,383,383,383,0
20230601,111000,40998089,383,383,383,383,0
20230601,110900,40998089,383,383,383,383,0
20230601,110800,40998089,383,383,383,383,0
20230601,110700,40998089,383,383,383,383,0
20230601,110600,40998089,383,382,383,382,17
20230601,110500,40991581,382,382,382,382,0
20230601,110400,40991581,382,382,382,382,0
20230601,110300,40991581,382,382,382,382,0
20230601,110200,40991581,382,382,383,382,1622
20230601,110100,40371965,385,385,385,385,0
20230601,110000,40371965,385,383,385,383,55
20230601,105900,40350832,385,384,385,383,152
20230601,105800,40292432,385,382,385,382,3760
20230601,105700,38853292,380,380,380,380,100
20230601,105600,38815292,382,382,382,382,0
20230601,105500,38815292,382,382,382,382,120
20230601,105400,38769452,380,380,380,380,0
20230601,105300,38769452,380,380,380,380,10
20230601,105200,38765652,382,382,382,382,3
20230601,105100,38764506,382,381,382,381,200
20230601,105000,38688176,382,382,382,382,30
20230601,104900,38676716,382,382,382,382,50
20230601,104800,38657616,382,380,382,380,2008
20230601,104700,37892714,380,380,380,380,196
20230601,104600,37818234,380,380,380,380,0
20230601,104500,37818234,380,380,380,380,364
20230601,104400,37679914,380,380,380,380,2000
20230601,104300,36919914,380,380,380,380,3
20230601,104200,36918774,380,380,380,380,296
20230601,104100,36806294,380,380,380,380,0
20230601,104000,36806294,380,380,380,380,2
20230601,103900,36805534,379,379,379,379,0
20230601,103800,36805534,379,379,379,379,0
20230601,103700,36805534,379,379,379,379,0
20230601,103600,36805534,379,379,379,379,0
20230601,103500,36805534,379,379,379,379,0
20230601,103400,36805534,379,379,379,379,1312
20230601,103300,36308286,379,379,379,379,1
20230601,103200,36307907,377,377,377,377,0
20230601,103100,36307907,377,377,377,377,0
20230601,103000,36307907,377,377,377,377,450
20230601,102900,36138257,379,379,379,379,0
20230601,102800,36138257,379,379,379,379,0
20230601,102700,36138257,379,379,379,379,0
20230601,102600,36138257,379,379,379,379,0
20230601,102500,36138257,379,379,379,379,23
20230601,102400,36129540,377,379,379,377,21
20230601,102300,36121595,380,379,380,379,14
20230601,102200,36116281,379,379,379,379,0
20230601,102100,36116281,379,379,379,379,175
20230601,102000,36049956,380,379,380,379,176
20230601,101900,35983118,379,380,380,379,1051
20230601,101800,35584779,380,380,380,379,108
20230601,101700,35543839,379,379,379,379,0
20230601,101600,35543839,379,379,379,379,222
20230601,101500,35459701,379,379,379,379,0
20230601,101400,35459701,379,379,379,379,5
20230601,101300,35457806,380,379,380,379,11
20230601,101200,35453629,380,377,380,377,4000
20230601,101100,33938805,376,376,376,376,8
20230601,101000,33935797,377,377,377,377,0
20230601,100900,33935797,377,377,377,377,0
20230601,100800,33935797,377,377,377,377,107
20230601,100700,33895458,377,377,377,377,0
20230601,100600,33895458,377,377,377,377,100
20230601,100500,33857758,377,377,377,377,0
20230601,100400,33857758,377,377,377,377,101
20230601,100300,33819681,377,377,377,377,1
20230601,100200,33819304,375,375,375,375,0
20230601,100100,33819304,375,375,375,375,0
20230601,100000,33819304,375,376,376,375,1000
20230601,095900,33444005,376,376,376,376,564
20230601,095800,33231941,377,377,377,377,1
20230601,095700,33231564,377,377,377,377,49
20230601,095600,33213091,376,376,376,376,0
20230601,095500,33213091,376,376,376,376,47
20230601,095400,33195419,377,377,377,377,3
20230601,095300,33194288,377,377,377,377,0
20230601,095200,33194288,377,377,377,377,0
20230601,095100,33194288,377,377,377,377,849
20230601,095000,32874215,378,378,378,378,3
20230601,094900,32873081,378,378,378,378,0
20230601,094800,32873081,378,378,378,378,2
20230601,094700,32872325,378,378,378,378,0
20230601,094600,32872325,378,378,378,378,0
20230601,094500,32872325,378,378,378,378,0
20230601,094400,32872325,378,378,378,378,50
20230601,094300,32853425,379,379,379,379,0
20230601,094200,32853425,379,379,379,379,0
20230601,094100,32853425,379,379,379,379,0
20230601,094000,32853425,379,378,379,378,1321
20230601,093900,32352839,379,378,379,378,1995
20230601,093800,31598374,378,377,378,377,602
20230601,093700,31371418,377,377,377,377,0
20230601,093600,31371418,377,377,377,377,301
20230601,093500,31257941,377,377,377,377,400
20230601,093400,31107141,377,377,377,377,12
20230601,093300,31102617,377,376,377,376,190
20230601,093200,31031175,376,376,376,376,5103
20230601,093100,29112447,377,376,377,376,12
20230601,093000,29107934,377,376,377,376,111
20230601,092900,29066098,377,377,377,377,0
20230601,092800,29066098,377,376,377,376,114
20230601,092700,29023126,377,377,377,376,41
20230601,092600,29007679,377,377,377,377,1
20230601,092500,29007302,377,377,377,376,12
20230601,092400,29002788,377,377,377,377,0
20230601,092300,29002788,377,376,377,376,205
20230601,092200,28925626,377,377,377,376,460
20230601,092100,28752406,377,377,377,377,10
20230601,092000,28748636,377,375,377,375,5612
20230601,091900,26644114,373,373,373,373,0
20230601,091800,26644114,373,373,373,373,2510
20230601,091700,25707884,373,373,373,373,1159
20230601,091600,25275577,375,375,375,375,5871
20230601,091500,23073952,375,375,375,375,22
20230601,091400,23065702,378,377,378,376,3180
20230601,091300,21867446,377,373,378,373,5807
20230601,091200,19700551,374,372,375,372,13482
20230601,091100,14673668,373,373,373,373,6587
20230601,091000,12216717,380,379,380,364,28204
20230601,090900,1716964,380,380,380,380,0
20230601,090800,1716964,380,380,380,380,30
20230601,090700,1705564,379,379,379,379,0
20230601,090600,1705564,379,379,379,379,0
20230601,090500,1705564,379,379,379,379,0
20230601,090400,1705564,379,378,379,378,4003
20230601,090300,188432,379,379,379,379,0
20230601,090200,188432,379,379,379,379,0
20230601,090100,188432,379,379,379,379,0
20230601,090000,188432,379,380,380,379,496