Files
KissMeData/323230/min/candle-20230608.csv
2024-11-17 15:27:48 +09:00

782 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,215900,213141037,804,804,804,804,4565
20230608,215800,213141037,804,804,804,804,0
20230608,215700,213141037,804,804,804,804,0
20230608,215600,213141037,804,804,804,804,0
20230608,215500,213141037,804,804,804,804,0
20230608,215400,213141037,804,804,804,804,0
20230608,215300,213141037,804,804,804,804,0
20230608,215200,213141037,804,804,804,804,0
20230608,215100,213141037,804,804,804,804,0
20230608,215000,213141037,804,804,804,804,0
20230608,214900,213141037,804,804,804,804,0
20230608,214800,213141037,804,804,804,804,0
20230608,214700,213141037,804,804,804,804,0
20230608,214600,213141037,804,804,804,804,0
20230608,214500,213141037,804,804,804,804,0
20230608,214400,213141037,804,804,804,804,0
20230608,214300,213141037,804,804,804,804,0
20230608,214200,213141037,804,804,804,804,0
20230608,214100,213141037,804,804,804,804,0
20230608,214000,213141037,804,804,804,804,0
20230608,213900,213141037,804,804,804,804,0
20230608,213800,213141037,804,804,804,804,0
20230608,213700,213141037,804,804,804,804,0
20230608,213600,213141037,804,804,804,804,0
20230608,213500,213141037,804,804,804,804,0
20230608,213400,213141037,804,804,804,804,0
20230608,213300,213141037,804,804,804,804,0
20230608,213200,213141037,804,804,804,804,0
20230608,213100,213141037,804,804,804,804,0
20230608,213000,213141037,804,804,804,804,0
20230608,212900,213141037,804,804,804,804,4565
20230608,212800,213141037,804,804,804,804,0
20230608,212700,213141037,804,804,804,804,0
20230608,212600,213141037,804,804,804,804,0
20230608,212500,213141037,804,804,804,804,0
20230608,212400,213141037,804,804,804,804,0
20230608,212300,213141037,804,804,804,804,0
20230608,212200,213141037,804,804,804,804,0
20230608,212100,213141037,804,804,804,804,0
20230608,212000,213141037,804,804,804,804,0
20230608,211900,213141037,804,804,804,804,0
20230608,211800,213141037,804,804,804,804,0
20230608,211700,213141037,804,804,804,804,0
20230608,211600,213141037,804,804,804,804,0
20230608,211500,213141037,804,804,804,804,0
20230608,211400,213141037,804,804,804,804,0
20230608,211300,213141037,804,804,804,804,0
20230608,211200,213141037,804,804,804,804,0
20230608,211100,213141037,804,804,804,804,0
20230608,211000,213141037,804,804,804,804,0
20230608,210900,213141037,804,804,804,804,0
20230608,210800,213141037,804,804,804,804,0
20230608,210700,213141037,804,804,804,804,0
20230608,210600,213141037,804,804,804,804,0
20230608,210500,213141037,804,804,804,804,0
20230608,210400,213141037,804,804,804,804,0
20230608,210300,213141037,804,804,804,804,0
20230608,210200,213141037,804,804,804,804,0
20230608,210100,213141037,804,804,804,804,0
20230608,210000,213141037,804,804,804,804,0
20230608,205900,213141037,804,804,804,804,4565
20230608,205800,213141037,804,804,804,804,0
20230608,205700,213141037,804,804,804,804,0
20230608,205600,213141037,804,804,804,804,0
20230608,205500,213141037,804,804,804,804,0
20230608,205400,213141037,804,804,804,804,0
20230608,205300,213141037,804,804,804,804,0
20230608,205200,213141037,804,804,804,804,0
20230608,205100,213141037,804,804,804,804,0
20230608,205000,213141037,804,804,804,804,0
20230608,204900,213141037,804,804,804,804,0
20230608,204800,213141037,804,804,804,804,0
20230608,204700,213141037,804,804,804,804,0
20230608,204600,213141037,804,804,804,804,0
20230608,204500,213141037,804,804,804,804,0
20230608,204400,213141037,804,804,804,804,0
20230608,204300,213141037,804,804,804,804,0
20230608,204200,213141037,804,804,804,804,0
20230608,204100,213141037,804,804,804,804,0
20230608,204000,213141037,804,804,804,804,0
20230608,203900,213141037,804,804,804,804,0
20230608,203800,213141037,804,804,804,804,0
20230608,203700,213141037,804,804,804,804,0
20230608,203600,213141037,804,804,804,804,0
20230608,203500,213141037,804,804,804,804,0
20230608,203400,213141037,804,804,804,804,0
20230608,203300,213141037,804,804,804,804,0
20230608,203200,213141037,804,804,804,804,0
20230608,203100,213141037,804,804,804,804,0
20230608,203000,213141037,804,804,804,804,0
20230608,202900,213141037,804,804,804,804,4565
20230608,202800,213141037,804,804,804,804,0
20230608,202700,213141037,804,804,804,804,0
20230608,202600,213141037,804,804,804,804,0
20230608,202500,213141037,804,804,804,804,0
20230608,202400,213141037,804,804,804,804,0
20230608,202300,213141037,804,804,804,804,0
20230608,202200,213141037,804,804,804,804,0
20230608,202100,213141037,804,804,804,804,0
20230608,202000,213141037,804,804,804,804,0
20230608,201900,213141037,804,804,804,804,0
20230608,201800,213141037,804,804,804,804,0
20230608,201700,213141037,804,804,804,804,0
20230608,201600,213141037,804,804,804,804,0
20230608,201500,213141037,804,804,804,804,0
20230608,201400,213141037,804,804,804,804,0
20230608,201300,213141037,804,804,804,804,0
20230608,201200,213141037,804,804,804,804,0
20230608,201100,213141037,804,804,804,804,0
20230608,201000,213141037,804,804,804,804,0
20230608,200900,213141037,804,804,804,804,0
20230608,200800,213141037,804,804,804,804,0
20230608,200700,213141037,804,804,804,804,0
20230608,200600,213141037,804,804,804,804,0
20230608,200500,213141037,804,804,804,804,0
20230608,200400,213141037,804,804,804,804,0
20230608,200300,213141037,804,804,804,804,0
20230608,200200,213141037,804,804,804,804,0
20230608,200100,213141037,804,804,804,804,0
20230608,200000,213141037,804,804,804,804,0
20230608,195900,213141037,804,804,804,804,4565
20230608,195800,213141037,804,804,804,804,0
20230608,195700,213141037,804,804,804,804,0
20230608,195600,213141037,804,804,804,804,0
20230608,195500,213141037,804,804,804,804,0
20230608,195400,213141037,804,804,804,804,0
20230608,195300,213141037,804,804,804,804,0
20230608,195200,213141037,804,804,804,804,0
20230608,195100,213141037,804,804,804,804,0
20230608,195000,213141037,804,804,804,804,0
20230608,194900,213141037,804,804,804,804,0
20230608,194800,213141037,804,804,804,804,0
20230608,194700,213141037,804,804,804,804,0
20230608,194600,213141037,804,804,804,804,0
20230608,194500,213141037,804,804,804,804,0
20230608,194400,213141037,804,804,804,804,0
20230608,194300,213141037,804,804,804,804,0
20230608,194200,213141037,804,804,804,804,0
20230608,194100,213141037,804,804,804,804,0
20230608,194000,213141037,804,804,804,804,0
20230608,193900,213141037,804,804,804,804,0
20230608,193800,213141037,804,804,804,804,0
20230608,193700,213141037,804,804,804,804,0
20230608,193600,213141037,804,804,804,804,0
20230608,193500,213141037,804,804,804,804,0
20230608,193400,213141037,804,804,804,804,0
20230608,193300,213141037,804,804,804,804,0
20230608,193200,213141037,804,804,804,804,0
20230608,193100,213141037,804,804,804,804,0
20230608,193000,213141037,804,804,804,804,0
20230608,192900,213141037,804,804,804,804,4565
20230608,192800,213141037,804,804,804,804,0
20230608,192700,213141037,804,804,804,804,0
20230608,192600,213141037,804,804,804,804,0
20230608,192500,213141037,804,804,804,804,0
20230608,192400,213141037,804,804,804,804,0
20230608,192300,213141037,804,804,804,804,0
20230608,192200,213141037,804,804,804,804,0
20230608,192100,213141037,804,804,804,804,0
20230608,192000,213141037,804,804,804,804,0
20230608,191900,213141037,804,804,804,804,0
20230608,191800,213141037,804,804,804,804,0
20230608,191700,213141037,804,804,804,804,0
20230608,191600,213141037,804,804,804,804,0
20230608,191500,213141037,804,804,804,804,0
20230608,191400,213141037,804,804,804,804,0
20230608,191300,213141037,804,804,804,804,0
20230608,191200,213141037,804,804,804,804,0
20230608,191100,213141037,804,804,804,804,0
20230608,191000,213141037,804,804,804,804,0
20230608,190900,213141037,804,804,804,804,0
20230608,190800,213141037,804,804,804,804,0
20230608,190700,213141037,804,804,804,804,0
20230608,190600,213141037,804,804,804,804,0
20230608,190500,213141037,804,804,804,804,0
20230608,190400,213141037,804,804,804,804,0
20230608,190300,213141037,804,804,804,804,0
20230608,190200,213141037,804,804,804,804,0
20230608,190100,213141037,804,804,804,804,0
20230608,190000,213141037,804,804,804,804,0
20230608,185900,213141037,804,804,804,804,4565
20230608,185800,213141037,804,804,804,804,0
20230608,185700,213141037,804,804,804,804,0
20230608,185600,213141037,804,804,804,804,0
20230608,185500,213141037,804,804,804,804,0
20230608,185400,213141037,804,804,804,804,0
20230608,185300,213141037,804,804,804,804,0
20230608,185200,213141037,804,804,804,804,0
20230608,185100,213141037,804,804,804,804,0
20230608,185000,213141037,804,804,804,804,0
20230608,184900,213141037,804,804,804,804,0
20230608,184800,213141037,804,804,804,804,0
20230608,184700,213141037,804,804,804,804,0
20230608,184600,213141037,804,804,804,804,0
20230608,184500,213141037,804,804,804,804,0
20230608,184400,213141037,804,804,804,804,0
20230608,184300,213141037,804,804,804,804,0
20230608,184200,213141037,804,804,804,804,0
20230608,184100,213141037,804,804,804,804,0
20230608,184000,213141037,804,804,804,804,0
20230608,183900,213141037,804,804,804,804,0
20230608,183800,213141037,804,804,804,804,0
20230608,183700,213141037,804,804,804,804,0
20230608,183600,213141037,804,804,804,804,0
20230608,183500,213141037,804,804,804,804,0
20230608,183400,213141037,804,804,804,804,0
20230608,183300,213141037,804,804,804,804,0
20230608,183200,213141037,804,804,804,804,0
20230608,183100,213141037,804,804,804,804,0
20230608,183000,213141037,804,804,804,804,0
20230608,182900,213141037,804,804,804,804,4565
20230608,182800,213141037,804,804,804,804,0
20230608,182700,213141037,804,804,804,804,0
20230608,182600,213141037,804,804,804,804,0
20230608,182500,213141037,804,804,804,804,0
20230608,182400,213141037,804,804,804,804,0
20230608,182300,213141037,804,804,804,804,0
20230608,182200,213141037,804,804,804,804,0
20230608,182100,213141037,804,804,804,804,0
20230608,182000,213141037,804,804,804,804,0
20230608,181900,213141037,804,804,804,804,0
20230608,181800,213141037,804,804,804,804,0
20230608,181700,213141037,804,804,804,804,0
20230608,181600,213141037,804,804,804,804,0
20230608,181500,213141037,804,804,804,804,0
20230608,181400,213141037,804,804,804,804,0
20230608,181300,213141037,804,804,804,804,0
20230608,181200,213141037,804,804,804,804,0
20230608,181100,213141037,804,804,804,804,0
20230608,181000,213141037,804,804,804,804,0
20230608,180900,213141037,804,804,804,804,0
20230608,180800,213141037,804,804,804,804,0
20230608,180700,213141037,804,804,804,804,0
20230608,180600,213141037,804,804,804,804,0
20230608,180500,213141037,804,804,804,804,0
20230608,180400,213141037,804,804,804,804,0
20230608,180300,213141037,804,804,804,804,0
20230608,180200,213141037,804,804,804,804,0
20230608,180100,213141037,804,804,804,804,0
20230608,180000,213141037,804,804,804,804,0
20230608,175900,213141037,804,804,804,804,4565
20230608,175800,213141037,804,804,804,804,0
20230608,175700,213141037,804,804,804,804,0
20230608,175600,213141037,804,804,804,804,0
20230608,175500,213141037,804,804,804,804,0
20230608,175400,213141037,804,804,804,804,0
20230608,175300,213141037,804,804,804,804,0
20230608,175200,213141037,804,804,804,804,0
20230608,175100,213141037,804,804,804,804,0
20230608,175000,213141037,804,804,804,804,0
20230608,174900,213141037,804,804,804,804,0
20230608,174800,213141037,804,804,804,804,0
20230608,174700,213141037,804,804,804,804,0
20230608,174600,213141037,804,804,804,804,0
20230608,174500,213141037,804,804,804,804,0
20230608,174400,213141037,804,804,804,804,0
20230608,174300,213141037,804,804,804,804,0
20230608,174200,213141037,804,804,804,804,0
20230608,174100,213141037,804,804,804,804,0
20230608,174000,213141037,804,804,804,804,0
20230608,173900,213141037,804,804,804,804,0
20230608,173800,213141037,804,804,804,804,0
20230608,173700,213141037,804,804,804,804,0
20230608,173600,213141037,804,804,804,804,0
20230608,173500,213141037,804,804,804,804,0
20230608,173400,213141037,804,804,804,804,0
20230608,173300,213141037,804,804,804,804,0
20230608,173200,213141037,804,804,804,804,0
20230608,173100,213141037,804,804,804,804,0
20230608,173000,213141037,804,804,804,804,0
20230608,172900,213141037,804,804,804,804,4565
20230608,172800,213141037,804,804,804,804,0
20230608,172700,213141037,804,804,804,804,0
20230608,172600,213141037,804,804,804,804,0
20230608,172500,213141037,804,804,804,804,0
20230608,172400,213141037,804,804,804,804,0
20230608,172300,213141037,804,804,804,804,0
20230608,172200,213141037,804,804,804,804,0
20230608,172100,213141037,804,804,804,804,0
20230608,172000,213141037,804,804,804,804,0
20230608,171900,213141037,804,804,804,804,0
20230608,171800,213141037,804,804,804,804,0
20230608,171700,213141037,804,804,804,804,0
20230608,171600,213141037,804,804,804,804,0
20230608,171500,213141037,804,804,804,804,0
20230608,171400,213141037,804,804,804,804,0
20230608,171300,213141037,804,804,804,804,0
20230608,171200,213141037,804,804,804,804,0
20230608,171100,213141037,804,804,804,804,0
20230608,171000,213141037,804,804,804,804,0
20230608,170900,213141037,804,804,804,804,0
20230608,170800,213141037,804,804,804,804,0
20230608,170700,213141037,804,804,804,804,0
20230608,170600,213141037,804,804,804,804,0
20230608,170500,213141037,804,804,804,804,0
20230608,170400,213141037,804,804,804,804,0
20230608,170300,213141037,804,804,804,804,0
20230608,170200,213141037,804,804,804,804,0
20230608,170100,213141037,804,804,804,804,0
20230608,170000,213141037,804,804,804,804,0
20230608,165900,213141037,804,804,804,804,4565
20230608,165800,213141037,804,804,804,804,0
20230608,165700,213141037,804,804,804,804,0
20230608,165600,213141037,804,804,804,804,0
20230608,165500,213141037,804,804,804,804,0
20230608,165400,213141037,804,804,804,804,0
20230608,165300,213141037,804,804,804,804,0
20230608,165200,213141037,804,804,804,804,0
20230608,165100,213141037,804,804,804,804,0
20230608,165000,213141037,804,804,804,804,0
20230608,164900,213141037,804,804,804,804,0
20230608,164800,213141037,804,804,804,804,0
20230608,164700,213141037,804,804,804,804,0
20230608,164600,213141037,804,804,804,804,0
20230608,164500,213141037,804,804,804,804,0
20230608,164400,213141037,804,804,804,804,0
20230608,164300,213141037,804,804,804,804,0
20230608,164200,213141037,804,804,804,804,0
20230608,164100,213141037,804,804,804,804,0
20230608,164000,213141037,804,804,804,804,0
20230608,163900,213141037,804,804,804,804,0
20230608,163800,213141037,804,804,804,804,0
20230608,163700,213141037,804,804,804,804,0
20230608,163600,213141037,804,804,804,804,0
20230608,163500,213141037,804,804,804,804,0
20230608,163400,213141037,804,804,804,804,0
20230608,163300,213141037,804,804,804,804,0
20230608,163200,213141037,804,804,804,804,0
20230608,163100,213141037,804,804,804,804,0
20230608,163000,213141037,804,804,804,804,0
20230608,162900,213141037,804,804,804,804,4565
20230608,162800,213141037,804,804,804,804,0
20230608,162700,213141037,804,804,804,804,0
20230608,162600,213141037,804,804,804,804,0
20230608,162500,213141037,804,804,804,804,0
20230608,162400,213141037,804,804,804,804,0
20230608,162300,213141037,804,804,804,804,0
20230608,162200,213141037,804,804,804,804,0
20230608,162100,213141037,804,804,804,804,0
20230608,162000,213141037,804,804,804,804,0
20230608,161900,213141037,804,804,804,804,0
20230608,161800,213141037,804,804,804,804,0
20230608,161700,213141037,804,804,804,804,0
20230608,161600,213141037,804,804,804,804,0
20230608,161500,213141037,804,804,804,804,0
20230608,161400,213141037,804,804,804,804,0
20230608,161300,213141037,804,804,804,804,0
20230608,161200,213141037,804,804,804,804,0
20230608,161100,213141037,804,804,804,804,0
20230608,161000,213141037,804,804,804,804,0
20230608,160900,213141037,804,804,804,804,0
20230608,160800,213141037,804,804,804,804,0
20230608,160700,213141037,804,804,804,804,0
20230608,160600,213141037,804,804,804,804,0
20230608,160500,213141037,804,804,804,804,0
20230608,160400,213141037,804,804,804,804,0
20230608,160300,213141037,804,804,804,804,0
20230608,160200,213141037,804,804,804,804,0
20230608,160100,213141037,804,804,804,804,0
20230608,160000,213141037,804,804,804,804,0
20230608,155900,213141037,804,804,804,804,4565
20230608,155800,213141037,804,804,804,804,0
20230608,155700,213141037,804,804,804,804,0
20230608,155600,213141037,804,804,804,804,0
20230608,155500,213141037,804,804,804,804,0
20230608,155400,213141037,804,804,804,804,0
20230608,155300,213141037,804,804,804,804,0
20230608,155200,213141037,804,804,804,804,0
20230608,155100,213141037,804,804,804,804,0
20230608,155000,213141037,804,804,804,804,0
20230608,154900,213141037,804,804,804,804,0
20230608,154800,213141037,804,804,804,804,0
20230608,154700,213141037,804,804,804,804,0
20230608,154600,213141037,804,804,804,804,0
20230608,154500,213141037,804,804,804,804,0
20230608,154400,213141037,804,804,804,804,0
20230608,154300,213141037,804,804,804,804,0
20230608,154200,213141037,804,804,804,804,0
20230608,154100,213141037,804,804,804,804,0
20230608,154000,213141037,804,804,804,804,0
20230608,153900,213141037,804,804,804,804,0
20230608,153800,213141037,804,804,804,804,0
20230608,153700,213141037,804,804,804,804,0
20230608,153600,213141037,804,804,804,804,0
20230608,153500,213141037,804,804,804,804,0
20230608,153400,213141037,804,804,804,804,0
20230608,153300,213141037,804,804,804,804,0
20230608,153200,213141037,804,804,804,804,0
20230608,153100,213141037,804,804,804,804,0
20230608,153000,213141037,804,804,804,804,4565
20230608,152900,209470777,800,800,800,800,0
20230608,152800,209470777,800,800,800,800,0
20230608,152700,209470777,800,800,800,800,0
20230608,152600,209470777,800,800,800,800,0
20230608,152500,209470777,800,800,800,800,0
20230608,152400,209470777,800,800,800,800,0
20230608,152300,209470777,800,800,800,800,0
20230608,152200,209470777,800,800,800,800,0
20230608,152100,209470777,800,800,800,800,0
20230608,152000,209470777,800,800,800,800,0
20230608,151900,209470777,800,792,800,792,15000
20230608,151800,197550827,791,791,791,791,1367
20230608,151700,196469530,791,791,791,791,1000
20230608,151600,195678530,791,792,792,789,1430
20230608,151500,194547978,793,793,793,793,0
20230608,151400,194547978,793,793,793,793,0
20230608,151300,194547978,793,791,793,789,1077
20230608,151200,193696483,792,791,792,791,354
20230608,151100,193416460,791,791,791,791,0
20230608,151000,193416460,791,791,791,791,0
20230608,150900,193416460,791,791,791,791,0
20230608,150800,193416460,791,791,791,791,6
20230608,150700,193411714,791,791,791,791,53
20230608,150600,193369791,791,791,791,791,2
20230608,150500,193368209,791,791,791,791,0
20230608,150400,193368209,791,791,791,791,0
20230608,150300,193368209,791,791,791,791,0
20230608,150200,193368209,791,791,791,791,99
20230608,150100,193289900,791,791,791,791,0
20230608,150000,193289900,791,789,791,789,542
20230608,145900,192862260,791,790,791,789,101
20230608,145800,192782544,790,790,790,790,0
20230608,145700,192782544,790,790,790,790,1
20230608,145600,192781754,792,792,792,792,0
20230608,145500,192781754,792,792,792,792,0
20230608,145400,192781754,792,790,792,790,101
20230608,145300,192701962,790,790,790,790,200
20230608,145200,192543962,790,790,790,790,0
20230608,145100,192543962,790,790,790,790,0
20230608,145000,192543962,790,789,790,789,271
20230608,144900,192329881,790,790,790,790,0
20230608,144800,192329881,790,790,790,790,2000
20230608,144700,190749881,790,790,790,790,1
20230608,144600,190749091,788,788,788,788,0
20230608,144500,190749091,788,788,788,788,356
20230608,144400,190468563,789,789,789,789,12
20230608,144300,190459095,790,790,790,790,0
20230608,144200,190459095,790,790,790,790,1
20230608,144100,190458305,789,789,789,789,0
20230608,144000,190458305,789,789,789,789,1016
20230608,143900,189656681,790,790,790,790,0
20230608,143800,189656681,790,790,790,790,0
20230608,143700,189656681,790,790,790,790,0
20230608,143600,189656681,790,790,790,790,858
20230608,143500,188978861,790,790,790,790,0
20230608,143400,188978861,790,790,790,790,0
20230608,143300,188978861,790,790,790,790,143
20230608,143200,188865891,790,790,790,790,0
20230608,143100,188865891,790,790,790,790,106
20230608,143000,188782151,790,790,790,790,0
20230608,142900,188782151,790,790,790,790,0
20230608,142800,188782151,790,790,790,790,0
20230608,142700,188782151,790,790,790,790,0
20230608,142600,188782151,790,790,790,790,0
20230608,142500,188782151,790,790,790,790,0
20230608,142400,188782151,790,788,790,788,6
20230608,142300,188777421,788,788,788,788,5
20230608,142200,188773481,787,787,787,787,0
20230608,142100,188773481,787,787,787,787,0
20230608,142000,188773481,787,787,787,787,0
20230608,141900,188773481,787,787,787,787,0
20230608,141800,188773481,787,787,787,787,0
20230608,141700,188773481,787,787,787,787,675
20230608,141600,188242256,787,787,787,787,103
20230608,141500,188161195,792,792,792,792,0
20230608,141400,188161195,792,792,792,792,0
20230608,141300,188161195,792,792,792,792,60
20230608,141200,188113675,792,792,792,788,540
20230608,141100,187687995,792,792,792,792,1
20230608,141000,187687203,788,788,788,788,0
20230608,140900,187687203,788,789,789,788,2349
20230608,140800,185836042,790,790,790,790,619
20230608,140700,185347032,792,792,792,792,0
20230608,140600,185347032,792,792,792,792,0
20230608,140500,185347032,792,792,792,792,0
20230608,140400,185347032,792,792,792,792,0
20230608,140300,185347032,792,792,792,792,0
20230608,140200,185347032,792,792,792,792,0
20230608,140100,185347032,792,791,792,791,6
20230608,140000,185342281,792,792,792,792,90
20230608,135900,185271001,793,793,793,793,0
20230608,135800,185271001,793,793,793,793,0
20230608,135700,185271001,793,793,793,793,0
20230608,135600,185271001,793,793,793,793,0
20230608,135500,185271001,793,793,793,793,0
20230608,135400,185271001,793,793,793,793,0
20230608,135300,185271001,793,793,793,793,0
20230608,135200,185271001,793,793,793,793,236
20230608,135100,185083853,793,793,793,793,0
20230608,135000,185083853,793,792,793,792,16
20230608,134900,185071180,788,790,790,788,2000
20230608,134800,183492972,793,793,793,793,0
20230608,134700,183492972,793,793,793,793,0
20230608,134600,183492972,793,793,793,793,15
20230608,134500,183481077,793,793,793,793,0
20230608,134400,183481077,793,793,793,793,0
20230608,134300,183481077,793,793,793,793,0
20230608,134200,183481077,793,793,793,793,0
20230608,134100,183481077,793,793,793,793,1
20230608,134000,183480284,790,790,790,790,0
20230608,133900,183480284,790,790,790,790,1
20230608,133800,183479494,788,788,788,788,0
20230608,133700,183479494,788,788,788,788,0
20230608,133600,183479494,788,788,788,788,0
20230608,133500,183479494,788,788,788,788,0
20230608,133400,183479494,788,788,788,788,1289
20230608,133300,182463762,789,787,789,787,446
20230608,133200,182112753,788,789,789,788,133
20230608,133100,182007821,791,789,791,789,52
20230608,133000,181966771,789,791,791,789,2865
20230608,132900,179706162,791,791,791,791,13
20230608,132800,179695879,796,791,796,791,176
20230608,132700,179556658,791,791,791,791,175
20230608,132600,179418233,797,797,797,797,0
20230608,132500,179418233,797,793,798,789,10081
20230608,132400,171453130,793,793,793,793,0
20230608,132300,171453130,793,793,793,793,70
20230608,132200,171397620,795,795,795,795,30
20230608,132100,171373770,795,794,795,794,2015
20230608,132000,169772845,792,792,792,792,0
20230608,131900,169772845,792,799,799,792,2072
20230608,131800,168127902,799,799,799,799,0
20230608,131700,168127902,799,799,799,799,0
20230608,131600,168127902,799,799,799,799,0
20230608,131500,168127902,799,799,799,799,0
20230608,131400,168127902,799,799,799,799,0
20230608,131300,168127902,799,799,799,799,0
20230608,131200,168127902,799,799,799,799,0
20230608,131100,168127902,799,799,799,799,0
20230608,131000,168127902,799,799,799,799,0
20230608,130900,168127902,799,796,799,796,679
20230608,130800,167587245,796,798,798,796,424
20230608,130700,167249001,798,802,803,798,8337
20230608,130600,160585527,807,807,807,807,30
20230608,130500,160561317,807,803,810,801,12622
20230608,130400,150363878,803,803,803,803,0
20230608,130300,150363878,803,803,803,803,10
20230608,130200,150355848,803,803,803,803,91
20230608,130100,150282775,805,805,805,805,180
20230608,130000,150137875,805,801,805,801,871
20230608,125900,149438721,805,801,805,801,57
20230608,125800,149392953,805,805,805,805,0
20230608,125700,149392953,805,805,805,805,1
20230608,125600,149392148,805,802,805,801,1022
20230608,125500,148569908,803,803,803,803,0
20230608,125400,148569908,803,802,803,802,1329
20230608,125300,147502902,798,800,803,798,5001
20230608,125200,143487850,800,800,800,800,0
20230608,125100,143487850,800,800,800,800,23
20230608,125000,143469450,800,800,800,800,62
20230608,124900,143419850,799,799,799,799,0
20230608,124800,143419850,799,798,799,798,133
20230608,124700,143313641,798,799,799,794,390
20230608,124600,143002893,803,802,803,802,6
20230608,124500,142998080,803,799,803,799,7750
20230608,124400,136805811,799,807,808,799,2566
20230608,124300,134751410,808,802,808,802,4509
20230608,124200,131125055,801,799,801,799,2812
20230608,124100,128876184,798,797,799,797,6173
20230608,124000,123950017,797,798,798,797,1298
20230608,123900,122914358,797,797,797,797,18
20230608,123800,122900012,798,797,798,797,336
20230608,123700,122632218,798,797,798,797,3077
20230608,123600,120176871,797,794,797,794,404
20230608,123500,119856092,798,797,798,797,257
20230608,123400,119651262,798,798,798,797,1274
20230608,123300,118634757,791,794,798,791,612
20230608,123200,118148540,795,795,795,795,0
20230608,123100,118148540,795,791,795,791,2670
20230608,123000,116028042,794,794,794,794,0
20230608,122900,116028042,794,794,794,794,0
20230608,122800,116028042,794,794,794,794,0
20230608,122700,116028042,794,794,794,794,0
20230608,122600,116028042,794,794,794,794,0
20230608,122500,116028042,794,793,794,793,8
20230608,122400,116021696,793,792,793,792,132
20230608,122300,115917058,794,794,794,794,0
20230608,122200,115917058,794,794,794,794,0
20230608,122100,115917058,794,794,794,794,0
20230608,122000,115917058,794,794,794,794,0
20230608,121900,115917058,794,794,794,794,0
20230608,121800,115917058,794,794,794,794,0
20230608,121700,115917058,794,794,794,794,0
20230608,121600,115917058,794,794,794,794,0
20230608,121500,115917058,794,794,794,794,0
20230608,121400,115917058,794,794,794,794,0
20230608,121300,115917058,794,794,794,794,0
20230608,121200,115917058,794,794,794,794,0
20230608,121100,115917058,794,794,794,794,0
20230608,121000,115917058,794,794,794,794,0
20230608,120900,115917058,794,794,794,794,0
20230608,120800,115917058,794,794,794,794,0
20230608,120700,115917058,794,794,794,794,0
20230608,120600,115917058,794,794,794,794,0
20230608,120500,115917058,794,794,794,794,0
20230608,120400,115917058,794,794,794,794,0
20230608,120300,115917058,794,794,794,794,1
20230608,120200,115916264,794,794,794,794,51
20230608,120100,115875770,794,794,794,794,0
20230608,120000,115875770,794,794,794,794,0
20230608,115900,115875770,794,792,794,792,7
20230608,115800,115870221,792,792,792,792,0
20230608,115700,115870221,792,792,792,792,1
20230608,115600,115869429,787,787,787,787,0
20230608,115500,115869429,787,787,787,787,0
20230608,115400,115869429,787,787,787,787,0
20230608,115300,115869429,787,787,787,787,1
20230608,115200,115868642,786,787,787,786,4572
20230608,115100,112272999,788,788,788,788,128
20230608,115000,112172135,788,788,788,788,0
20230608,114900,112172135,788,789,789,788,2000
20230608,114800,110596095,788,792,792,788,97
20230608,114700,110519599,792,792,792,792,0
20230608,114600,110519599,792,792,792,792,1
20230608,114500,110518807,792,792,792,792,101
20230608,114400,110438815,791,792,792,791,448
20230608,114300,110084340,791,791,791,791,0
20230608,114200,110084340,791,791,791,791,0
20230608,114100,110084340,791,793,793,791,2556
20230608,114000,108062001,794,794,794,794,59
20230608,113900,108015155,794,793,794,792,1239
20230608,113800,107032295,793,794,794,793,93
20230608,113700,106958455,794,795,795,794,1612
20230608,113600,105677120,795,795,795,795,770
20230608,113500,105064970,794,794,794,794,0
20230608,113400,105064970,794,794,794,794,1167
20230608,113300,104138372,794,794,794,794,1889
20230608,113200,102638506,793,793,793,793,0
20230608,113100,102638506,793,793,793,793,1
20230608,113000,102637713,793,793,793,793,0
20230608,112900,102637713,793,793,793,793,0
20230608,112800,102637713,793,793,793,793,0
20230608,112700,102637713,793,793,793,793,0
20230608,112600,102637713,793,793,793,793,1685
20230608,112500,101301508,793,793,793,793,0
20230608,112400,101301508,793,793,793,793,99
20230608,112300,101223001,792,792,792,792,100
20230608,112200,101143801,792,792,792,792,0
20230608,112100,101143801,792,791,792,791,1863
20230608,112000,99670150,791,791,791,791,0
20230608,111900,99670150,791,791,791,791,0
20230608,111800,99670150,791,791,791,789,52
20230608,111700,99629020,791,791,791,791,550
20230608,111600,99193970,791,791,791,791,60
20230608,111500,99146510,790,790,790,790,100
20230608,111400,99067510,791,791,791,791,6
20230608,111300,99062764,791,791,791,791,10
20230608,111200,99054854,790,790,790,790,5
20230608,111100,99050904,791,791,791,791,12
20230608,111000,99041412,790,791,791,790,1152
20230608,110900,98130185,791,790,792,790,5004
20230608,110800,94172381,791,791,791,791,0
20230608,110700,94172381,791,791,791,791,0
20230608,110600,94172381,791,791,791,791,0
20230608,110500,94172381,791,791,791,791,0
20230608,110400,94172381,791,791,791,791,0
20230608,110300,94172381,791,790,791,786,1148
20230608,110200,93268399,790,790,790,790,1
20230608,110100,93267609,791,791,791,791,52
20230608,110000,93226477,792,792,792,792,0
20230608,105900,93226477,792,791,792,790,45
20230608,105800,93190907,793,792,793,791,29
20230608,105700,93167954,791,793,794,791,1037
20230608,105600,92345684,794,794,794,794,900
20230608,105500,91631084,794,794,794,794,0
20230608,105400,91631084,794,794,794,794,0
20230608,105300,91631084,794,791,794,791,3791
20230608,105200,88625216,792,789,792,789,301
20230608,105100,88386899,788,790,790,788,127
20230608,105000,88286801,790,787,791,787,241
20230608,104900,88096446,786,794,794,786,732
20230608,104800,87520356,792,789,792,786,861
20230608,104700,86841039,795,795,795,795,0
20230608,104600,86841039,795,795,795,795,2
20230608,104500,86839449,793,788,795,788,5591
20230608,104400,82423051,788,785,788,785,2419
20230608,104300,80519628,785,784,785,784,128
20230608,104200,80419275,784,784,784,784,740
20230608,104100,79839115,783,783,783,783,10
20230608,104000,79831285,784,784,784,784,1000
20230608,103900,79047285,784,784,784,784,0
20230608,103800,79047285,784,783,784,783,6040
20230608,103700,74311930,784,784,784,784,0
20230608,103600,74311930,784,784,784,784,0
20230608,103500,74311930,784,784,784,784,0
20230608,103400,74311930,784,783,784,783,191
20230608,103300,74162376,783,783,783,783,109
20230608,103200,74077029,783,783,783,783,0
20230608,103100,74077029,783,783,783,783,1
20230608,103000,74076246,784,784,784,784,1
20230608,102900,74075462,785,785,785,785,0
20230608,102800,74075462,785,785,785,785,300
20230608,102700,73839962,781,782,783,781,403
20230608,102600,73524957,787,787,787,787,100
20230608,102500,73446257,782,786,787,782,1014
20230608,102400,72651522,785,785,785,785,1055
20230608,102300,71823347,784,784,784,784,976
20230608,102200,71058163,784,783,784,783,16935
20230608,102100,57781978,783,783,783,783,0
20230608,102000,57781978,783,783,783,783,0
20230608,101900,57781978,783,783,783,783,1000
20230608,101800,56998978,784,784,784,784,0
20230608,101700,56998978,784,784,784,784,10
20230608,101600,56991138,784,783,784,783,3
20230608,101500,56988788,780,780,780,780,11
20230608,101400,56980208,783,783,783,783,3
20230608,101300,56977859,783,781,783,780,1757
20230608,101200,55605670,781,780,781,780,1319
20230608,101100,54576620,777,778,778,777,218
20230608,101000,54407233,778,779,779,778,678
20230608,100900,53879736,781,781,781,781,1
20230608,100800,53878955,778,779,781,778,427
20230608,100700,53546187,779,778,779,778,2538
20230608,100600,51571613,778,778,778,778,662
20230608,100500,51056577,777,777,777,777,198
20230608,100400,50902731,777,777,777,777,2000
20230608,100300,49348731,777,777,777,777,2
20230608,100200,49347177,771,771,771,771,0
20230608,100100,49347177,771,774,778,771,23012
20230608,100000,31470153,771,771,771,771,0
20230608,095900,31470153,771,771,771,771,1508
20230608,095800,30307485,771,771,771,771,0
20230608,095700,30307485,771,771,771,771,0
20230608,095600,30307485,771,773,773,771,3092
20230608,095500,27918730,773,773,773,773,25
20230608,095400,27899405,773,774,774,773,536
20230608,095300,27485002,774,773,774,773,141
20230608,095200,27375877,773,773,773,773,9
20230608,095100,27368920,774,774,774,773,240
20230608,095000,27183270,773,773,773,773,11
20230608,094900,27174767,774,774,774,774,0
20230608,094800,27174767,774,774,774,774,300
20230608,094700,26942567,773,773,773,773,0
20230608,094600,26942567,773,773,773,773,1
20230608,094500,26941794,773,774,774,773,51
20230608,094400,26902321,774,774,774,774,0
20230608,094300,26902321,774,774,774,774,0
20230608,094200,26902321,774,774,774,774,11
20230608,094100,26893807,776,776,776,776,0
20230608,094000,26893807,776,776,776,776,22
20230608,093900,26876735,773,773,773,773,0
20230608,093800,26876735,773,773,773,773,222
20230608,093700,26705129,776,776,776,776,0
20230608,093600,26705129,776,776,776,776,100
20230608,093500,26627529,773,773,773,773,55
20230608,093400,26585014,773,775,775,773,125
20230608,093300,26488248,776,776,776,776,0
20230608,093200,26488248,776,775,776,775,702
20230608,093100,25944197,775,775,775,775,1
20230608,093000,25943422,775,775,775,775,0
20230608,092900,25943422,775,775,775,775,400
20230608,092800,25633422,775,775,775,775,0
20230608,092700,25633422,775,775,775,775,500
20230608,092600,25245922,775,775,775,775,0
20230608,092500,25245922,775,775,775,775,0
20230608,092400,25245922,775,775,775,775,0
20230608,092300,25245922,775,775,775,775,100
20230608,092200,25168422,771,771,771,771,0
20230608,092100,25168422,771,771,771,771,0
20230608,092000,25168422,771,771,771,771,0
20230608,091900,25168422,771,771,771,771,0
20230608,091800,25168422,771,771,771,771,0
20230608,091700,25168422,771,771,771,771,99
20230608,091600,25092093,771,775,775,771,15
20230608,091500,25080508,771,776,776,771,1000
20230608,091400,24308220,777,777,777,777,0
20230608,091300,24308220,777,777,777,777,1108
20230608,091200,23447304,777,777,777,777,2306
20230608,091100,21655542,778,777,778,777,2399
20230608,091000,19791518,778,778,778,778,982
20230608,090900,19027522,778,777,778,777,418
20230608,090800,18702735,778,778,778,776,313
20230608,090700,18459837,777,778,778,777,1609
20230608,090600,17209533,778,777,778,777,1988
20230608,090500,15663243,776,773,778,773,1066
20230608,090400,14837224,773,773,773,768,6155
20230608,090300,10108733,768,772,773,768,2669
20230608,090200,8046865,773,774,774,766,2298
20230608,090100,6282511,776,777,777,775,2539
20230608,090000,4314783,776,778,778,776,5546