KissMeData/393360/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204200,48674505,2295,2295,2295,2295,11
20230601,204100,48674505,2295,2295,2295,2295,0
20230601,204000,48674505,2295,2295,2295,2295,0
20230601,203900,48674505,2295,2295,2295,2295,0
20230601,203800,48674505,2295,2295,2295,2295,0
20230601,203700,48674505,2295,2295,2295,2295,0
20230601,203600,48674505,2295,2295,2295,2295,0
20230601,203500,48674505,2295,2295,2295,2295,0
20230601,203400,48674505,2295,2295,2295,2295,0
20230601,203300,48674505,2295,2295,2295,2295,0
20230601,203200,48674505,2295,2295,2295,2295,0
20230601,203100,48674505,2295,2295,2295,2295,0
20230601,203000,48674505,2295,2295,2295,2295,0
20230601,202900,48674505,2295,2295,2295,2295,0
20230601,202800,48674505,2295,2295,2295,2295,0
20230601,202700,48674505,2295,2295,2295,2295,0
20230601,202600,48674505,2295,2295,2295,2295,0
20230601,202500,48674505,2295,2295,2295,2295,0
20230601,202400,48674505,2295,2295,2295,2295,0
20230601,202300,48674505,2295,2295,2295,2295,0
20230601,202200,48674505,2295,2295,2295,2295,0
20230601,202100,48674505,2295,2295,2295,2295,0
20230601,202000,48674505,2295,2295,2295,2295,0
20230601,201900,48674505,2295,2295,2295,2295,0
20230601,201800,48674505,2295,2295,2295,2295,0
20230601,201700,48674505,2295,2295,2295,2295,0
20230601,201600,48674505,2295,2295,2295,2295,0
20230601,201500,48674505,2295,2295,2295,2295,0
20230601,201400,48674505,2295,2295,2295,2295,0
20230601,201300,48674505,2295,2295,2295,2295,0
20230601,201200,48674505,2295,2295,2295,2295,11
20230601,201100,48674505,2295,2295,2295,2295,0
20230601,201000,48674505,2295,2295,2295,2295,0
20230601,200900,48674505,2295,2295,2295,2295,0
20230601,200800,48674505,2295,2295,2295,2295,0
20230601,200700,48674505,2295,2295,2295,2295,0
20230601,200600,48674505,2295,2295,2295,2295,0
20230601,200500,48674505,2295,2295,2295,2295,0
20230601,200400,48674505,2295,2295,2295,2295,0
20230601,200300,48674505,2295,2295,2295,2295,0
20230601,200200,48674505,2295,2295,2295,2295,0
20230601,200100,48674505,2295,2295,2295,2295,0
20230601,200000,48674505,2295,2295,2295,2295,0
20230601,195900,48674505,2295,2295,2295,2295,0
20230601,195800,48674505,2295,2295,2295,2295,0
20230601,195700,48674505,2295,2295,2295,2295,0
20230601,195600,48674505,2295,2295,2295,2295,0
20230601,195500,48674505,2295,2295,2295,2295,0
20230601,195400,48674505,2295,2295,2295,2295,0
20230601,195300,48674505,2295,2295,2295,2295,0
20230601,195200,48674505,2295,2295,2295,2295,0
20230601,195100,48674505,2295,2295,2295,2295,0
20230601,195000,48674505,2295,2295,2295,2295,0
20230601,194900,48674505,2295,2295,2295,2295,0
20230601,194800,48674505,2295,2295,2295,2295,0
20230601,194700,48674505,2295,2295,2295,2295,0
20230601,194600,48674505,2295,2295,2295,2295,0
20230601,194500,48674505,2295,2295,2295,2295,0
20230601,194400,48674505,2295,2295,2295,2295,0
20230601,194300,48674505,2295,2295,2295,2295,0
20230601,194200,48674505,2295,2295,2295,2295,11
20230601,194100,48674505,2295,2295,2295,2295,0
20230601,194000,48674505,2295,2295,2295,2295,0
20230601,193900,48674505,2295,2295,2295,2295,0
20230601,193800,48674505,2295,2295,2295,2295,0
20230601,193700,48674505,2295,2295,2295,2295,0
20230601,193600,48674505,2295,2295,2295,2295,0
20230601,193500,48674505,2295,2295,2295,2295,0
20230601,193400,48674505,2295,2295,2295,2295,0
20230601,193300,48674505,2295,2295,2295,2295,0
20230601,193200,48674505,2295,2295,2295,2295,0
20230601,193100,48674505,2295,2295,2295,2295,0
20230601,193000,48674505,2295,2295,2295,2295,0
20230601,192900,48674505,2295,2295,2295,2295,0
20230601,192800,48674505,2295,2295,2295,2295,0
20230601,192700,48674505,2295,2295,2295,2295,0
20230601,192600,48674505,2295,2295,2295,2295,0
20230601,192500,48674505,2295,2295,2295,2295,0
20230601,192400,48674505,2295,2295,2295,2295,0
20230601,192300,48674505,2295,2295,2295,2295,0
20230601,192200,48674505,2295,2295,2295,2295,0
20230601,192100,48674505,2295,2295,2295,2295,0
20230601,192000,48674505,2295,2295,2295,2295,0
20230601,191900,48674505,2295,2295,2295,2295,0
20230601,191800,48674505,2295,2295,2295,2295,0
20230601,191700,48674505,2295,2295,2295,2295,0
20230601,191600,48674505,2295,2295,2295,2295,0
20230601,191500,48674505,2295,2295,2295,2295,0
20230601,191400,48674505,2295,2295,2295,2295,0
20230601,191300,48674505,2295,2295,2295,2295,0
20230601,191200,48674505,2295,2295,2295,2295,11
20230601,191100,48674505,2295,2295,2295,2295,0
20230601,191000,48674505,2295,2295,2295,2295,0
20230601,190900,48674505,2295,2295,2295,2295,0
20230601,190800,48674505,2295,2295,2295,2295,0
20230601,190700,48674505,2295,2295,2295,2295,0
20230601,190600,48674505,2295,2295,2295,2295,0
20230601,190500,48674505,2295,2295,2295,2295,0
20230601,190400,48674505,2295,2295,2295,2295,0
20230601,190300,48674505,2295,2295,2295,2295,0
20230601,190200,48674505,2295,2295,2295,2295,0
20230601,190100,48674505,2295,2295,2295,2295,0
20230601,190000,48674505,2295,2295,2295,2295,0
20230601,185900,48674505,2295,2295,2295,2295,0
20230601,185800,48674505,2295,2295,2295,2295,0
20230601,185700,48674505,2295,2295,2295,2295,0
20230601,185600,48674505,2295,2295,2295,2295,0
20230601,185500,48674505,2295,2295,2295,2295,0
20230601,185400,48674505,2295,2295,2295,2295,0
20230601,185300,48674505,2295,2295,2295,2295,0
20230601,185200,48674505,2295,2295,2295,2295,0
20230601,185100,48674505,2295,2295,2295,2295,0
20230601,185000,48674505,2295,2295,2295,2295,0
20230601,184900,48674505,2295,2295,2295,2295,0
20230601,184800,48674505,2295,2295,2295,2295,0
20230601,184700,48674505,2295,2295,2295,2295,0
20230601,184600,48674505,2295,2295,2295,2295,0
20230601,184500,48674505,2295,2295,2295,2295,0
20230601,184400,48674505,2295,2295,2295,2295,0
20230601,184300,48674505,2295,2295,2295,2295,0
20230601,184200,48674505,2295,2295,2295,2295,11
20230601,184100,48674505,2295,2295,2295,2295,0
20230601,184000,48674505,2295,2295,2295,2295,0
20230601,183900,48674505,2295,2295,2295,2295,0
20230601,183800,48674505,2295,2295,2295,2295,0
20230601,183700,48674505,2295,2295,2295,2295,0
20230601,183600,48674505,2295,2295,2295,2295,0
20230601,183500,48674505,2295,2295,2295,2295,0
20230601,183400,48674505,2295,2295,2295,2295,0
20230601,183300,48674505,2295,2295,2295,2295,0
20230601,183200,48674505,2295,2295,2295,2295,0
20230601,183100,48674505,2295,2295,2295,2295,0
20230601,183000,48674505,2295,2295,2295,2295,0
20230601,182900,48674505,2295,2295,2295,2295,0
20230601,182800,48674505,2295,2295,2295,2295,0
20230601,182700,48674505,2295,2295,2295,2295,0
20230601,182600,48674505,2295,2295,2295,2295,0
20230601,182500,48674505,2295,2295,2295,2295,0
20230601,182400,48674505,2295,2295,2295,2295,0
20230601,182300,48674505,2295,2295,2295,2295,0
20230601,182200,48674505,2295,2295,2295,2295,0
20230601,182100,48674505,2295,2295,2295,2295,0
20230601,182000,48674505,2295,2295,2295,2295,0
20230601,181900,48674505,2295,2295,2295,2295,0
20230601,181800,48674505,2295,2295,2295,2295,0
20230601,181700,48674505,2295,2295,2295,2295,0
20230601,181600,48674505,2295,2295,2295,2295,0
20230601,181500,48674505,2295,2295,2295,2295,0
20230601,181400,48674505,2295,2295,2295,2295,0
20230601,181300,48674505,2295,2295,2295,2295,0
20230601,181200,48674505,2295,2295,2295,2295,11
20230601,181100,48674505,2295,2295,2295,2295,0
20230601,181000,48674505,2295,2295,2295,2295,0
20230601,180900,48674505,2295,2295,2295,2295,0
20230601,180800,48674505,2295,2295,2295,2295,0
20230601,180700,48674505,2295,2295,2295,2295,0
20230601,180600,48674505,2295,2295,2295,2295,0
20230601,180500,48674505,2295,2295,2295,2295,0
20230601,180400,48674505,2295,2295,2295,2295,0
20230601,180300,48674505,2295,2295,2295,2295,0
20230601,180200,48674505,2295,2295,2295,2295,0
20230601,180100,48674505,2295,2295,2295,2295,0
20230601,180000,48674505,2295,2295,2295,2295,0
20230601,175900,48674505,2295,2295,2295,2295,0
20230601,175800,48674505,2295,2295,2295,2295,0
20230601,175700,48674505,2295,2295,2295,2295,0
20230601,175600,48674505,2295,2295,2295,2295,0
20230601,175500,48674505,2295,2295,2295,2295,0
20230601,175400,48674505,2295,2295,2295,2295,0
20230601,175300,48674505,2295,2295,2295,2295,0
20230601,175200,48674505,2295,2295,2295,2295,0
20230601,175100,48674505,2295,2295,2295,2295,0
20230601,175000,48674505,2295,2295,2295,2295,0
20230601,174900,48674505,2295,2295,2295,2295,0
20230601,174800,48674505,2295,2295,2295,2295,0
20230601,174700,48674505,2295,2295,2295,2295,0
20230601,174600,48674505,2295,2295,2295,2295,0
20230601,174500,48674505,2295,2295,2295,2295,0
20230601,174400,48674505,2295,2295,2295,2295,0
20230601,174300,48674505,2295,2295,2295,2295,0
20230601,174200,48674505,2295,2295,2295,2295,11
20230601,174100,48674505,2295,2295,2295,2295,0
20230601,174000,48674505,2295,2295,2295,2295,0
20230601,173900,48674505,2295,2295,2295,2295,0
20230601,173800,48674505,2295,2295,2295,2295,0
20230601,173700,48674505,2295,2295,2295,2295,0
20230601,173600,48674505,2295,2295,2295,2295,0
20230601,173500,48674505,2295,2295,2295,2295,0
20230601,173400,48674505,2295,2295,2295,2295,0
20230601,173300,48674505,2295,2295,2295,2295,0
20230601,173200,48674505,2295,2295,2295,2295,0
20230601,173100,48674505,2295,2295,2295,2295,0
20230601,173000,48674505,2295,2295,2295,2295,0
20230601,172900,48674505,2295,2295,2295,2295,0
20230601,172800,48674505,2295,2295,2295,2295,0
20230601,172700,48674505,2295,2295,2295,2295,0
20230601,172600,48674505,2295,2295,2295,2295,0
20230601,172500,48674505,2295,2295,2295,2295,0
20230601,172400,48674505,2295,2295,2295,2295,0
20230601,172300,48674505,2295,2295,2295,2295,0
20230601,172200,48674505,2295,2295,2295,2295,0
20230601,172100,48674505,2295,2295,2295,2295,0
20230601,172000,48674505,2295,2295,2295,2295,0
20230601,171900,48674505,2295,2295,2295,2295,0
20230601,171800,48674505,2295,2295,2295,2295,0
20230601,171700,48674505,2295,2295,2295,2295,0
20230601,171600,48674505,2295,2295,2295,2295,0
20230601,171500,48674505,2295,2295,2295,2295,0
20230601,171400,48674505,2295,2295,2295,2295,0
20230601,171300,48674505,2295,2295,2295,2295,0
20230601,171200,48674505,2295,2295,2295,2295,11
20230601,171100,48674505,2295,2295,2295,2295,0
20230601,171000,48674505,2295,2295,2295,2295,0
20230601,170900,48674505,2295,2295,2295,2295,0
20230601,170800,48674505,2295,2295,2295,2295,0
20230601,170700,48674505,2295,2295,2295,2295,0
20230601,170600,48674505,2295,2295,2295,2295,0
20230601,170500,48674505,2295,2295,2295,2295,0
20230601,170400,48674505,2295,2295,2295,2295,0
20230601,170300,48674505,2295,2295,2295,2295,0
20230601,170200,48674505,2295,2295,2295,2295,0
20230601,170100,48674505,2295,2295,2295,2295,0
20230601,170000,48674505,2295,2295,2295,2295,0
20230601,165900,48674505,2295,2295,2295,2295,0
20230601,165800,48674505,2295,2295,2295,2295,0
20230601,165700,48674505,2295,2295,2295,2295,0
20230601,165600,48674505,2295,2295,2295,2295,0
20230601,165500,48674505,2295,2295,2295,2295,0
20230601,165400,48674505,2295,2295,2295,2295,0
20230601,165300,48674505,2295,2295,2295,2295,0
20230601,165200,48674505,2295,2295,2295,2295,0
20230601,165100,48674505,2295,2295,2295,2295,0
20230601,165000,48674505,2295,2295,2295,2295,0
20230601,164900,48674505,2295,2295,2295,2295,0
20230601,164800,48674505,2295,2295,2295,2295,0
20230601,164700,48674505,2295,2295,2295,2295,0
20230601,164600,48674505,2295,2295,2295,2295,0
20230601,164500,48674505,2295,2295,2295,2295,0
20230601,164400,48674505,2295,2295,2295,2295,0
20230601,164300,48674505,2295,2295,2295,2295,0
20230601,164200,48674505,2295,2295,2295,2295,11
20230601,164100,48674505,2295,2295,2295,2295,0
20230601,164000,48674505,2295,2295,2295,2295,0
20230601,163900,48674505,2295,2295,2295,2295,0
20230601,163800,48674505,2295,2295,2295,2295,0
20230601,163700,48674505,2295,2295,2295,2295,0
20230601,163600,48674505,2295,2295,2295,2295,0
20230601,163500,48674505,2295,2295,2295,2295,0
20230601,163400,48674505,2295,2295,2295,2295,0
20230601,163300,48674505,2295,2295,2295,2295,0
20230601,163200,48674505,2295,2295,2295,2295,0
20230601,163100,48674505,2295,2295,2295,2295,0
20230601,163000,48674505,2295,2295,2295,2295,0
20230601,162900,48674505,2295,2295,2295,2295,0
20230601,162800,48674505,2295,2295,2295,2295,0
20230601,162700,48674505,2295,2295,2295,2295,0
20230601,162600,48674505,2295,2295,2295,2295,0
20230601,162500,48674505,2295,2295,2295,2295,0
20230601,162400,48674505,2295,2295,2295,2295,0
20230601,162300,48674505,2295,2295,2295,2295,0
20230601,162200,48674505,2295,2295,2295,2295,0
20230601,162100,48674505,2295,2295,2295,2295,0
20230601,162000,48674505,2295,2295,2295,2295,0
20230601,161900,48674505,2295,2295,2295,2295,0
20230601,161800,48674505,2295,2295,2295,2295,0
20230601,161700,48674505,2295,2295,2295,2295,0
20230601,161600,48674505,2295,2295,2295,2295,0
20230601,161500,48674505,2295,2295,2295,2295,0
20230601,161400,48674505,2295,2295,2295,2295,0
20230601,161300,48674505,2295,2295,2295,2295,0
20230601,161200,48674505,2295,2295,2295,2295,11
20230601,161100,48674505,2295,2295,2295,2295,0
20230601,161000,48674505,2295,2295,2295,2295,0
20230601,160900,48674505,2295,2295,2295,2295,0
20230601,160800,48674505,2295,2295,2295,2295,0
20230601,160700,48674505,2295,2295,2295,2295,0
20230601,160600,48674505,2295,2295,2295,2295,0
20230601,160500,48674505,2295,2295,2295,2295,0
20230601,160400,48674505,2295,2295,2295,2295,0
20230601,160300,48674505,2295,2295,2295,2295,0
20230601,160200,48674505,2295,2295,2295,2295,0
20230601,160100,48674505,2295,2295,2295,2295,0
20230601,160000,48674505,2295,2295,2295,2295,0
20230601,155900,48674505,2295,2295,2295,2295,0
20230601,155800,48674505,2295,2295,2295,2295,0
20230601,155700,48674505,2295,2295,2295,2295,0
20230601,155600,48674505,2295,2295,2295,2295,0
20230601,155500,48674505,2295,2295,2295,2295,0
20230601,155400,48674505,2295,2295,2295,2295,0
20230601,155300,48674505,2295,2295,2295,2295,0
20230601,155200,48674505,2295,2295,2295,2295,0
20230601,155100,48674505,2295,2295,2295,2295,0
20230601,155000,48674505,2295,2295,2295,2295,0
20230601,154900,48674505,2295,2295,2295,2295,0
20230601,154800,48674505,2295,2295,2295,2295,0
20230601,154700,48674505,2295,2295,2295,2295,0
20230601,154600,48674505,2295,2295,2295,2295,0
20230601,154500,48674505,2295,2295,2295,2295,0
20230601,154400,48674505,2295,2295,2295,2295,0
20230601,154300,48674505,2295,2295,2295,2295,0
20230601,154200,48674505,2295,2295,2295,2295,11
20230601,154100,48674505,2295,2295,2295,2295,0
20230601,154000,48674505,2295,2295,2295,2295,0
20230601,153900,48674505,2295,2295,2295,2295,0
20230601,153800,48674505,2295,2295,2295,2295,0
20230601,153700,48674505,2295,2295,2295,2295,0
20230601,153600,48674505,2295,2295,2295,2295,0
20230601,153500,48674505,2295,2295,2295,2295,0
20230601,153400,48674505,2295,2295,2295,2295,0
20230601,153300,48674505,2295,2295,2295,2295,0
20230601,153200,48674505,2295,2295,2295,2295,0
20230601,153100,48674505,2295,2295,2295,2295,0
20230601,153000,48674505,2295,2295,2295,2295,11
20230601,152900,48649260,2290,2290,2290,2290,0
20230601,152800,48649260,2290,2290,2290,2290,0
20230601,152700,48649260,2290,2290,2290,2290,0
20230601,152600,48649260,2290,2290,2290,2290,0
20230601,152500,48649260,2290,2290,2290,2290,0
20230601,152400,48649260,2290,2290,2290,2290,0
20230601,152300,48649260,2290,2290,2290,2290,0
20230601,152200,48649260,2290,2290,2290,2290,0
20230601,152100,48649260,2290,2290,2290,2290,0
20230601,152000,48649260,2290,2290,2290,2290,0
20230601,151900,48649260,2290,2290,2290,2290,8
20230601,151800,48630940,2295,2295,2295,2295,0
20230601,151700,48630940,2295,2295,2295,2295,0
20230601,151600,48630940,2295,2295,2295,2295,0
20230601,151500,48630940,2295,2295,2295,2295,0
20230601,151400,48630940,2295,2295,2295,2295,0
20230601,151300,48630940,2295,2295,2295,2295,0
20230601,151200,48630940,2295,2290,2295,2290,9
20230601,151100,48610325,2290,2290,2290,2290,0
20230601,151000,48610325,2290,2290,2290,2290,0
20230601,150900,48610325,2290,2290,2290,2290,0
20230601,150800,48610325,2290,2290,2290,2290,0
20230601,150700,48610325,2290,2290,2290,2290,2009
20230601,150600,44009715,2295,2295,2295,2295,0
20230601,150500,44009715,2295,2295,2295,2295,841
20230601,150400,42079620,2295,2295,2295,2295,0
20230601,150300,42079620,2295,2295,2295,2295,0
20230601,150200,42079620,2295,2295,2295,2295,0
20230601,150100,42079620,2295,2295,2295,2295,0
20230601,150000,42079620,2295,2305,2305,2295,5000
20230601,145900,30594820,2310,2310,2310,2310,0
20230601,145800,30594820,2310,2310,2310,2310,1
20230601,145700,30592510,2305,2305,2305,2305,1
20230601,145600,30590205,2310,2310,2310,2310,0
20230601,145500,30590205,2310,2310,2310,2310,0
20230601,145400,30590205,2310,2310,2310,2310,0
20230601,145300,30590205,2310,2310,2310,2310,0
20230601,145200,30590205,2310,2310,2310,2310,0
20230601,145100,30590205,2310,2310,2310,2310,0
20230601,145000,30590205,2310,2310,2310,2310,0
20230601,144900,30590205,2310,2310,2310,2310,0
20230601,144800,30590205,2310,2310,2310,2310,0
20230601,144700,30590205,2310,2310,2310,2310,0
20230601,144600,30590205,2310,2310,2310,2310,0
20230601,144500,30590205,2310,2310,2310,2310,0
20230601,144400,30590205,2310,2310,2310,2310,0
20230601,144300,30590205,2310,2310,2310,2310,0
20230601,144200,30590205,2310,2310,2310,2310,0
20230601,144100,30590205,2310,2310,2310,2310,0
20230601,144000,30590205,2310,2310,2310,2310,1
20230601,143900,30587895,2315,2305,2315,2305,43
20230601,143800,30488685,2300,2300,2300,2300,0
20230601,143700,30488685,2300,2300,2300,2300,0
20230601,143600,30488685,2300,2300,2300,2300,0
20230601,143500,30488685,2300,2300,2300,2300,0
20230601,143400,30488685,2300,2300,2300,2300,0
20230601,143300,30488685,2300,2300,2300,2300,0
20230601,143200,30488685,2300,2300,2300,2300,0
20230601,143100,30488685,2300,2300,2300,2300,0
20230601,143000,30488685,2300,2300,2300,2300,0
20230601,142900,30488685,2300,2300,2300,2300,0
20230601,142800,30488685,2300,2300,2300,2300,0
20230601,142700,30488685,2300,2300,2300,2300,0
20230601,142600,30488685,2300,2300,2300,2300,0
20230601,142500,30488685,2300,2300,2300,2300,0
20230601,142400,30488685,2300,2300,2300,2300,0
20230601,142300,30488685,2300,2300,2300,2300,0
20230601,142200,30488685,2300,2300,2300,2300,0
20230601,142100,30488685,2300,2300,2300,2300,0
20230601,142000,30488685,2300,2300,2300,2300,0
20230601,141900,30488685,2300,2300,2300,2300,0
20230601,141800,30488685,2300,2300,2300,2300,0
20230601,141700,30488685,2300,2300,2300,2300,0
20230601,141600,30488685,2300,2300,2300,2300,0
20230601,141500,30488685,2300,2300,2300,2300,0
20230601,141400,30488685,2300,2300,2300,2300,0
20230601,141300,30488685,2300,2300,2300,2300,0
20230601,141200,30488685,2300,2300,2300,2300,0
20230601,141100,30488685,2300,2300,2300,2300,0
20230601,141000,30488685,2300,2300,2300,2300,0
20230601,140900,30488685,2300,2300,2300,2300,40
20230601,140800,30396685,2300,2300,2300,2300,0
20230601,140700,30396685,2300,2300,2300,2300,0
20230601,140600,30396685,2300,2300,2300,2300,0
20230601,140500,30396685,2300,2300,2300,2300,0
20230601,140400,30396685,2300,2300,2300,2300,0
20230601,140300,30396685,2300,2300,2300,2300,0
20230601,140200,30396685,2300,2300,2300,2300,0
20230601,140100,30396685,2300,2300,2300,2300,0
20230601,140000,30396685,2300,2300,2300,2300,0
20230601,135900,30396685,2300,2300,2300,2300,0
20230601,135800,30396685,2300,2300,2300,2300,0
20230601,135700,30396685,2300,2300,2300,2300,0
20230601,135600,30396685,2300,2300,2300,2300,0
20230601,135500,30396685,2300,2300,2300,2300,0
20230601,135400,30396685,2300,2300,2300,2300,0
20230601,135300,30396685,2300,2300,2300,2300,0
20230601,135200,30396685,2300,2300,2300,2300,0
20230601,135100,30396685,2300,2300,2300,2300,0
20230601,135000,30396685,2300,2300,2300,2300,0
20230601,134900,30396685,2300,2300,2300,2300,0
20230601,134800,30396685,2300,2300,2300,2300,0
20230601,134700,30396685,2300,2300,2300,2300,0
20230601,134600,30396685,2300,2300,2300,2300,0
20230601,134500,30396685,2300,2300,2300,2300,8
20230601,134400,30378285,2300,2300,2300,2300,0
20230601,134300,30378285,2300,2300,2300,2300,37
20230601,134200,30293185,2300,2300,2300,2300,0
20230601,134100,30293185,2300,2300,2300,2300,0
20230601,134000,30293185,2300,2300,2300,2300,0
20230601,133900,30293185,2300,2300,2300,2300,0
20230601,133800,30293185,2300,2300,2300,2300,0
20230601,133700,30293185,2300,2300,2300,2300,0
20230601,133600,30293185,2300,2300,2300,2300,0
20230601,133500,30293185,2300,2300,2300,2300,0
20230601,133400,30293185,2300,2300,2300,2300,0
20230601,133300,30293185,2300,2300,2300,2300,0
20230601,133200,30293185,2300,2300,2300,2300,0
20230601,133100,30293185,2300,2300,2300,2300,0
20230601,133000,30293185,2300,2300,2300,2300,0
20230601,132900,30293185,2300,2300,2300,2300,0
20230601,132800,30293185,2300,2300,2300,2300,0
20230601,132700,30293185,2300,2300,2300,2300,0
20230601,132600,30293185,2300,2300,2300,2300,0
20230601,132500,30293185,2300,2300,2300,2300,0
20230601,132400,30293185,2300,2300,2300,2300,0
20230601,132300,30293185,2300,2300,2300,2300,0
20230601,132200,30293185,2300,2300,2300,2300,0
20230601,132100,30293185,2300,2300,2300,2300,157
20230601,132000,29932085,2300,2300,2300,2300,0
20230601,131900,29932085,2300,2300,2300,2300,0
20230601,131800,29932085,2300,2300,2300,2300,0
20230601,131700,29932085,2300,2300,2300,2300,0
20230601,131600,29932085,2300,2300,2300,2300,0
20230601,131500,29932085,2300,2300,2300,2300,0
20230601,131400,29932085,2300,2300,2300,2300,0
20230601,131300,29932085,2300,2300,2300,2300,0
20230601,131200,29932085,2300,2300,2300,2300,0
20230601,131100,29932085,2300,2300,2300,2300,0
20230601,131000,29932085,2300,2300,2300,2300,0
20230601,130900,29932085,2300,2300,2300,2300,0
20230601,130800,29932085,2300,2300,2300,2300,143
20230601,130700,29603185,2300,2300,2300,2300,0
20230601,130600,29603185,2300,2300,2300,2300,0
20230601,130500,29603185,2300,2300,2300,2300,0
20230601,130400,29603185,2300,2300,2300,2300,0
20230601,130300,29603185,2300,2300,2300,2300,0
20230601,130200,29603185,2300,2300,2300,2300,0
20230601,130100,29603185,2300,2300,2300,2300,0
20230601,130000,29603185,2300,2300,2300,2300,0
20230601,125900,29603185,2300,2300,2300,2300,0
20230601,125800,29603185,2300,2300,2300,2300,0
20230601,125700,29603185,2300,2300,2300,2300,0
20230601,125600,29603185,2300,2300,2300,2300,0
20230601,125500,29603185,2300,2300,2300,2300,0
20230601,125400,29603185,2300,2300,2300,2300,0
20230601,125300,29603185,2300,2300,2300,2300,0
20230601,125200,29603185,2300,2300,2300,2300,0
20230601,125100,29603185,2300,2300,2300,2300,0
20230601,125000,29603185,2300,2300,2300,2300,0
20230601,124900,29603185,2300,2300,2300,2300,0
20230601,124800,29603185,2300,2300,2300,2300,0
20230601,124700,29603185,2300,2300,2300,2300,0
20230601,124600,29603185,2300,2300,2300,2300,107
20230601,124500,29357085,2295,2295,2295,2295,8
20230601,124400,29338725,2300,2300,2300,2300,0
20230601,124300,29338725,2300,2300,2300,2300,0
20230601,124200,29338725,2300,2300,2300,2300,0
20230601,124100,29338725,2300,2300,2300,2300,0
20230601,124000,29338725,2300,2300,2300,2300,0
20230601,123900,29338725,2300,2300,2300,2300,0
20230601,123800,29338725,2300,2300,2300,2300,0
20230601,123700,29338725,2300,2300,2300,2300,0
20230601,123600,29338725,2300,2300,2300,2300,0
20230601,123500,29338725,2300,2300,2300,2300,0
20230601,123400,29338725,2300,2300,2300,2300,0
20230601,123300,29338725,2300,2300,2300,2300,0
20230601,123200,29338725,2300,2300,2300,2300,0
20230601,123100,29338725,2300,2300,2300,2300,0
20230601,123000,29338725,2300,2300,2300,2300,0
20230601,122900,29338725,2300,2300,2300,2300,0
20230601,122800,29338725,2300,2300,2300,2300,0
20230601,122700,29338725,2300,2300,2300,2300,0
20230601,122600,29338725,2300,2300,2300,2300,0
20230601,122500,29338725,2300,2300,2300,2300,0
20230601,122400,29338725,2300,2300,2300,2300,0
20230601,122300,29338725,2300,2300,2300,2300,0
20230601,122200,29338725,2300,2300,2300,2300,0
20230601,122100,29338725,2300,2300,2300,2300,0
20230601,122000,29338725,2300,2300,2300,2300,0
20230601,121900,29338725,2300,2300,2300,2300,0
20230601,121800,29338725,2300,2300,2300,2300,0
20230601,121700,29338725,2300,2300,2300,2300,0
20230601,121600,29338725,2300,2300,2300,2300,0
20230601,121500,29338725,2300,2300,2300,2300,0
20230601,121400,29338725,2300,2300,2300,2300,0
20230601,121300,29338725,2300,2300,2300,2300,1
20230601,121200,29336425,2295,2295,2295,2295,0
20230601,121100,29336425,2295,2295,2295,2295,0
20230601,121000,29336425,2295,2295,2295,2295,0
20230601,120900,29336425,2295,2295,2295,2295,0
20230601,120800,29336425,2295,2295,2295,2295,0
20230601,120700,29336425,2295,2295,2295,2295,0
20230601,120600,29336425,2295,2295,2295,2295,0
20230601,120500,29336425,2295,2295,2295,2295,0
20230601,120400,29336425,2295,2295,2295,2295,0
20230601,120300,29336425,2295,2295,2295,2295,0
20230601,120200,29336425,2295,2295,2295,2295,0
20230601,120100,29336425,2295,2295,2295,2295,0
20230601,120000,29336425,2295,2295,2295,2295,0
20230601,115900,29336425,2295,2295,2295,2295,1
20230601,115800,29334130,2295,2295,2295,2295,0
20230601,115700,29334130,2295,2295,2295,2295,16
20230601,115600,29297410,2295,2295,2295,2295,0
20230601,115500,29297410,2295,2295,2295,2295,0
20230601,115400,29297410,2295,2295,2295,2295,0
20230601,115300,29297410,2295,2295,2295,2295,0
20230601,115200,29297410,2295,2295,2295,2295,0
20230601,115100,29297410,2295,2295,2295,2295,0
20230601,115000,29297410,2295,2295,2295,2295,0
20230601,114900,29297410,2295,2295,2295,2295,0
20230601,114800,29297410,2295,2295,2295,2295,0
20230601,114700,29297410,2295,2295,2295,2295,0
20230601,114600,29297410,2295,2295,2295,2295,1000
20230601,114500,27002410,2295,2295,2295,2295,0
20230601,114400,27002410,2295,2295,2295,2295,0
20230601,114300,27002410,2295,2295,2295,2295,0
20230601,114200,27002410,2295,2295,2295,2295,0
20230601,114100,27002410,2295,2295,2295,2295,0
20230601,114000,27002410,2295,2295,2295,2295,0
20230601,113900,27002410,2295,2295,2295,2295,0
20230601,113800,27002410,2295,2295,2295,2295,0
20230601,113700,27002410,2295,2295,2295,2295,0
20230601,113600,27002410,2295,2295,2295,2295,0
20230601,113500,27002410,2295,2295,2295,2295,0
20230601,113400,27002410,2295,2295,2295,2295,0
20230601,113300,27002410,2295,2295,2295,2295,0
20230601,113200,27002410,2295,2295,2295,2295,300
20230601,113100,26313910,2295,2295,2295,2295,0
20230601,113000,26313910,2295,2295,2295,2295,0
20230601,112900,26313910,2295,2295,2295,2295,0
20230601,112800,26313910,2295,2295,2295,2295,0
20230601,112700,26313910,2295,2295,2295,2295,0
20230601,112600,26313910,2295,2295,2295,2295,0
20230601,112500,26313910,2295,2295,2295,2295,0
20230601,112400,26313910,2295,2295,2295,2295,0
20230601,112300,26313910,2295,2295,2295,2295,0
20230601,112200,26313910,2295,2295,2295,2295,0
20230601,112100,26313910,2295,2295,2295,2295,0
20230601,112000,26313910,2295,2295,2295,2295,0
20230601,111900,26313910,2295,2295,2295,2295,0
20230601,111800,26313910,2295,2295,2295,2295,0
20230601,111700,26313910,2295,2295,2295,2295,0
20230601,111600,26313910,2295,2295,2295,2295,0
20230601,111500,26313910,2295,2295,2295,2295,0
20230601,111400,26313910,2295,2295,2295,2295,0
20230601,111300,26313910,2295,2295,2295,2295,0
20230601,111200,26313910,2295,2295,2295,2295,0
20230601,111100,26313910,2295,2295,2295,2295,0
20230601,111000,26313910,2295,2295,2295,2295,0
20230601,110900,26313910,2295,2295,2295,2295,0
20230601,110800,26313910,2295,2295,2295,2295,0
20230601,110700,26313910,2295,2295,2295,2295,0
20230601,110600,26313910,2295,2295,2295,2295,0
20230601,110500,26313910,2295,2295,2295,2295,0
20230601,110400,26313910,2295,2295,2295,2295,0
20230601,110300,26313910,2295,2295,2295,2295,0
20230601,110200,26313910,2295,2295,2295,2295,0
20230601,110100,26313910,2295,2295,2295,2295,700
20230601,110000,24707410,2295,2295,2295,2295,0
20230601,105900,24707410,2295,2295,2295,2295,0
20230601,105800,24707410,2295,2295,2295,2295,0
20230601,105700,24707410,2295,2295,2295,2295,0
20230601,105600,24707410,2295,2295,2295,2295,0
20230601,105500,24707410,2295,2295,2295,2295,0
20230601,105400,24707410,2295,2295,2295,2295,0
20230601,105300,24707410,2295,2295,2295,2295,0
20230601,105200,24707410,2295,2295,2295,2295,0
20230601,105100,24707410,2295,2295,2295,2295,0
20230601,105000,24707410,2295,2295,2295,2295,333
20230601,104900,23943175,2300,2300,2300,2300,0
20230601,104800,23943175,2300,2300,2300,2300,0
20230601,104700,23943175,2300,2300,2300,2300,0
20230601,104600,23943175,2300,2300,2300,2300,0
20230601,104500,23943175,2300,2300,2300,2300,0
20230601,104400,23943175,2300,2300,2300,2300,0
20230601,104300,23943175,2300,2300,2300,2300,0
20230601,104200,23943175,2300,2300,2300,2300,0
20230601,104100,23943175,2300,2300,2300,2300,0
20230601,104000,23943175,2300,2300,2300,2300,0
20230601,103900,23943175,2300,2300,2300,2300,0
20230601,103800,23943175,2300,2300,2300,2300,0
20230601,103700,23943175,2300,2300,2300,2300,0
20230601,103600,23943175,2300,2300,2300,2300,0
20230601,103500,23943175,2300,2300,2300,2300,0
20230601,103400,23943175,2300,2300,2300,2300,828
20230601,103300,22038775,2300,2300,2300,2300,4000
20230601,103200,12838775,2295,2295,2295,2295,0
20230601,103100,12838775,2295,2295,2295,2295,0
20230601,103000,12838775,2295,2295,2295,2295,0
20230601,102900,12838775,2295,2295,2295,2295,0
20230601,102800,12838775,2295,2295,2295,2295,0
20230601,102700,12838775,2295,2295,2295,2295,0
20230601,102600,12838775,2295,2295,2295,2295,0
20230601,102500,12838775,2295,2295,2295,2295,0
20230601,102400,12838775,2295,2295,2295,2295,0
20230601,102300,12838775,2295,2295,2295,2295,0
20230601,102200,12838775,2295,2295,2295,2295,0
20230601,102100,12838775,2295,2295,2295,2295,0
20230601,102000,12838775,2295,2295,2295,2295,8
20230601,101900,12820415,2295,2295,2295,2295,0
20230601,101800,12820415,2295,2295,2295,2295,0
20230601,101700,12820415,2295,2295,2295,2295,0
20230601,101600,12820415,2295,2295,2295,2295,0
20230601,101500,12820415,2295,2295,2295,2295,0
20230601,101400,12820415,2295,2295,2295,2295,0
20230601,101300,12820415,2295,2295,2295,2295,0
20230601,101200,12820415,2295,2295,2295,2295,0
20230601,101100,12820415,2295,2295,2295,2295,0
20230601,101000,12820415,2295,2295,2295,2295,0
20230601,100900,12820415,2295,2295,2295,2295,0
20230601,100800,12820415,2295,2295,2295,2295,0
20230601,100700,12820415,2295,2295,2295,2295,0
20230601,100600,12820415,2295,2295,2295,2295,0
20230601,100500,12820415,2295,2295,2295,2295,0
20230601,100400,12820415,2295,2295,2295,2295,0
20230601,100300,12820415,2295,2295,2295,2295,0
20230601,100200,12820415,2295,2295,2295,2295,0
20230601,100100,12820415,2295,2295,2295,2295,0
20230601,100000,12820415,2295,2295,2295,2295,0
20230601,095900,12820415,2295,2295,2295,2295,0
20230601,095800,12820415,2295,2295,2295,2295,0
20230601,095700,12820415,2295,2295,2295,2295,0
20230601,095600,12820415,2295,2295,2295,2295,0
20230601,095500,12820415,2295,2295,2295,2295,0
20230601,095400,12820415,2295,2295,2295,2295,0
20230601,095300,12820415,2295,2295,2295,2295,0
20230601,095200,12820415,2295,2295,2295,2295,0
20230601,095100,12820415,2295,2295,2295,2295,0
20230601,095000,12820415,2295,2295,2295,2295,0
20230601,094900,12820415,2295,2295,2295,2295,0
20230601,094800,12820415,2295,2295,2295,2295,8
20230601,094700,12802055,2295,2295,2295,2295,0
20230601,094600,12802055,2295,2295,2295,2295,0
20230601,094500,12802055,2295,2295,2295,2295,0
20230601,094400,12802055,2295,2295,2295,2295,0
20230601,094300,12802055,2295,2295,2295,2295,0
20230601,094200,12802055,2295,2295,2295,2295,0
20230601,094100,12802055,2295,2295,2295,2295,0
20230601,094000,12802055,2295,2295,2295,2295,0
20230601,093900,12802055,2295,2295,2295,2295,0
20230601,093800,12802055,2295,2295,2295,2295,0
20230601,093700,12802055,2295,2295,2295,2295,0
20230601,093600,12802055,2295,2295,2295,2295,0
20230601,093500,12802055,2295,2295,2295,2295,0
20230601,093400,12802055,2295,2295,2295,2295,0
20230601,093300,12802055,2295,2295,2295,2295,100
20230601,093200,12572555,2295,2295,2295,2295,0
20230601,093100,12572555,2295,2295,2295,2295,0
20230601,093000,12572555,2295,2295,2295,2295,0
20230601,092900,12572555,2295,2295,2295,2295,0
20230601,092800,12572555,2295,2295,2295,2295,0
20230601,092700,12572555,2295,2295,2295,2295,0
20230601,092600,12572555,2295,2295,2295,2295,0
20230601,092500,12572555,2295,2295,2295,2295,0
20230601,092400,12572555,2295,2295,2295,2295,0
20230601,092300,12572555,2295,2295,2295,2295,0
20230601,092200,12572555,2295,2295,2295,2295,0
20230601,092100,12572555,2295,2295,2295,2295,0
20230601,092000,12572555,2295,2295,2295,2295,0
20230601,091900,12572555,2295,2295,2295,2295,0
20230601,091800,12572555,2295,2295,2295,2295,0
20230601,091700,12572555,2295,2295,2295,2295,0
20230601,091600,12572555,2295,2295,2295,2295,0
20230601,091500,12572555,2295,2295,2295,2295,0
20230601,091400,12572555,2295,2295,2295,2295,0
20230601,091300,12572555,2295,2295,2295,2295,0
20230601,091200,12572555,2295,2295,2295,2295,0
20230601,091100,12572555,2295,2295,2295,2295,0
20230601,091000,12572555,2295,2295,2295,2295,0
20230601,090900,12572555,2295,2295,2295,2295,0
20230601,090800,12572555,2295,2295,2295,2295,0
20230601,090700,12572555,2295,2295,2295,2295,0
20230601,090600,12572555,2295,2295,2295,2295,0
20230601,090500,12572555,2295,2295,2295,2295,109
20230601,090400,12322400,2295,2295,2295,2295,0
20230601,090300,12322400,2295,2300,2300,2295,5358
20230601,090200,0,2320,2320,2320,2320,0
20230601,090100,0,2320,2320,2320,2320,0
20230601,090000,0,2320,2320,2320,2320,0