KissMeData/031820/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190600,662584718,788,788,788,788,5786
20230802,190500,662584718,788,788,788,788,0
20230802,190400,662584718,788,788,788,788,0
20230802,190300,662584718,788,788,788,788,0
20230802,190200,662584718,788,788,788,788,0
20230802,190100,662584718,788,788,788,788,0
20230802,190000,662584718,788,788,788,788,0
20230802,185900,662584718,788,788,788,788,0
20230802,185800,662584718,788,788,788,788,0
20230802,185700,662584718,788,788,788,788,0
20230802,185600,662584718,788,788,788,788,0
20230802,185500,662584718,788,788,788,788,0
20230802,185400,662584718,788,788,788,788,0
20230802,185300,662584718,788,788,788,788,0
20230802,185200,662584718,788,788,788,788,0
20230802,185100,662584718,788,788,788,788,0
20230802,185000,662584718,788,788,788,788,0
20230802,184900,662584718,788,788,788,788,0
20230802,184800,662584718,788,788,788,788,0
20230802,184700,662584718,788,788,788,788,0
20230802,184600,662584718,788,788,788,788,0
20230802,184500,662584718,788,788,788,788,0
20230802,184400,662584718,788,788,788,788,0
20230802,184300,662584718,788,788,788,788,0
20230802,184200,662584718,788,788,788,788,0
20230802,184100,662584718,788,788,788,788,0
20230802,184000,662584718,788,788,788,788,0
20230802,183900,662584718,788,788,788,788,0
20230802,183800,662584718,788,788,788,788,0
20230802,183700,662584718,788,788,788,788,0
20230802,183600,662584718,788,788,788,788,5786
20230802,183500,662584718,788,788,788,788,0
20230802,183400,662584718,788,788,788,788,0
20230802,183300,662584718,788,788,788,788,0
20230802,183200,662584718,788,788,788,788,0
20230802,183100,662584718,788,788,788,788,0
20230802,183000,662584718,788,788,788,788,0
20230802,182900,662584718,788,788,788,788,0
20230802,182800,662584718,788,788,788,788,0
20230802,182700,662584718,788,788,788,788,0
20230802,182600,662584718,788,788,788,788,0
20230802,182500,662584718,788,788,788,788,0
20230802,182400,662584718,788,788,788,788,0
20230802,182300,662584718,788,788,788,788,0
20230802,182200,662584718,788,788,788,788,0
20230802,182100,662584718,788,788,788,788,0
20230802,182000,662584718,788,788,788,788,0
20230802,181900,662584718,788,788,788,788,0
20230802,181800,662584718,788,788,788,788,0
20230802,181700,662584718,788,788,788,788,0
20230802,181600,662584718,788,788,788,788,0
20230802,181500,662584718,788,788,788,788,0
20230802,181400,662584718,788,788,788,788,0
20230802,181300,662584718,788,788,788,788,0
20230802,181200,662584718,788,788,788,788,0
20230802,181100,662584718,788,788,788,788,0
20230802,181000,662584718,788,788,788,788,0
20230802,180900,662584718,788,788,788,788,0
20230802,180800,662584718,788,788,788,788,0
20230802,180700,662584718,788,788,788,788,0
20230802,180600,662584718,788,788,788,788,5786
20230802,180500,662584718,788,788,788,788,0
20230802,180400,662584718,788,788,788,788,0
20230802,180300,662584718,788,788,788,788,0
20230802,180200,662584718,788,788,788,788,0
20230802,180100,662584718,788,788,788,788,0
20230802,180000,662584718,788,788,788,788,0
20230802,175900,662584718,788,788,788,788,0
20230802,175800,662584718,788,788,788,788,0
20230802,175700,662584718,788,788,788,788,0
20230802,175600,662584718,788,788,788,788,0
20230802,175500,662584718,788,788,788,788,0
20230802,175400,662584718,788,788,788,788,0
20230802,175300,662584718,788,788,788,788,0
20230802,175200,662584718,788,788,788,788,0
20230802,175100,662584718,788,788,788,788,0
20230802,175000,662584718,788,788,788,788,0
20230802,174900,662584718,788,788,788,788,0
20230802,174800,662584718,788,788,788,788,0
20230802,174700,662584718,788,788,788,788,0
20230802,174600,662584718,788,788,788,788,0
20230802,174500,662584718,788,788,788,788,0
20230802,174400,662584718,788,788,788,788,0
20230802,174300,662584718,788,788,788,788,0
20230802,174200,662584718,788,788,788,788,0
20230802,174100,662584718,788,788,788,788,0
20230802,174000,662584718,788,788,788,788,0
20230802,173900,662584718,788,788,788,788,0
20230802,173800,662584718,788,788,788,788,0
20230802,173700,662584718,788,788,788,788,0
20230802,173600,662584718,788,788,788,788,5786
20230802,173500,662584718,788,788,788,788,0
20230802,173400,662584718,788,788,788,788,0
20230802,173300,662584718,788,788,788,788,0
20230802,173200,662584718,788,788,788,788,0
20230802,173100,662584718,788,788,788,788,0
20230802,173000,662584718,788,788,788,788,0
20230802,172900,662584718,788,788,788,788,0
20230802,172800,662584718,788,788,788,788,0
20230802,172700,662584718,788,788,788,788,0
20230802,172600,662584718,788,788,788,788,0
20230802,172500,662584718,788,788,788,788,0
20230802,172400,662584718,788,788,788,788,0
20230802,172300,662584718,788,788,788,788,0
20230802,172200,662584718,788,788,788,788,0
20230802,172100,662584718,788,788,788,788,0
20230802,172000,662584718,788,788,788,788,0
20230802,171900,662584718,788,788,788,788,0
20230802,171800,662584718,788,788,788,788,0
20230802,171700,662584718,788,788,788,788,0
20230802,171600,662584718,788,788,788,788,0
20230802,171500,662584718,788,788,788,788,0
20230802,171400,662584718,788,788,788,788,0
20230802,171300,662584718,788,788,788,788,0
20230802,171200,662584718,788,788,788,788,0
20230802,171100,662584718,788,788,788,788,0
20230802,171000,662584718,788,788,788,788,0
20230802,170900,662584718,788,788,788,788,0
20230802,170800,662584718,788,788,788,788,0
20230802,170700,662584718,788,788,788,788,0
20230802,170600,662584718,788,788,788,788,5786
20230802,170500,662584718,788,788,788,788,0
20230802,170400,662584718,788,788,788,788,0
20230802,170300,662584718,788,788,788,788,0
20230802,170200,662584718,788,788,788,788,0
20230802,170100,662584718,788,788,788,788,0
20230802,170000,662584718,788,788,788,788,0
20230802,165900,662584718,788,788,788,788,0
20230802,165800,662584718,788,788,788,788,0
20230802,165700,662584718,788,788,788,788,0
20230802,165600,662584718,788,788,788,788,0
20230802,165500,662584718,788,788,788,788,0
20230802,165400,662584718,788,788,788,788,0
20230802,165300,662584718,788,788,788,788,0
20230802,165200,662584718,788,788,788,788,0
20230802,165100,662584718,788,788,788,788,0
20230802,165000,662584718,788,788,788,788,0
20230802,164900,662584718,788,788,788,788,0
20230802,164800,662584718,788,788,788,788,0
20230802,164700,662584718,788,788,788,788,0
20230802,164600,662584718,788,788,788,788,0
20230802,164500,662584718,788,788,788,788,0
20230802,164400,662584718,788,788,788,788,0
20230802,164300,662584718,788,788,788,788,0
20230802,164200,662584718,788,788,788,788,0
20230802,164100,662584718,788,788,788,788,0
20230802,164000,662584718,788,788,788,788,0
20230802,163900,662584718,788,788,788,788,0
20230802,163800,662584718,788,788,788,788,0
20230802,163700,662584718,788,788,788,788,0
20230802,163600,662584718,788,788,788,788,5786
20230802,163500,662584718,788,788,788,788,0
20230802,163400,662584718,788,788,788,788,0
20230802,163300,662584718,788,788,788,788,0
20230802,163200,662584718,788,788,788,788,0
20230802,163100,662584718,788,788,788,788,0
20230802,163000,662584718,788,788,788,788,0
20230802,162900,662584718,788,788,788,788,0
20230802,162800,662584718,788,788,788,788,0
20230802,162700,662584718,788,788,788,788,0
20230802,162600,662584718,788,788,788,788,0
20230802,162500,662584718,788,788,788,788,0
20230802,162400,662584718,788,788,788,788,0
20230802,162300,662584718,788,788,788,788,0
20230802,162200,662584718,788,788,788,788,0
20230802,162100,662584718,788,788,788,788,0
20230802,162000,662584718,788,788,788,788,0
20230802,161900,662584718,788,788,788,788,0
20230802,161800,662584718,788,788,788,788,0
20230802,161700,662584718,788,788,788,788,0
20230802,161600,662584718,788,788,788,788,0
20230802,161500,662584718,788,788,788,788,0
20230802,161400,662584718,788,788,788,788,0
20230802,161300,662584718,788,788,788,788,0
20230802,161200,662584718,788,788,788,788,0
20230802,161100,662584718,788,788,788,788,0
20230802,161000,662584718,788,788,788,788,0
20230802,160900,662584718,788,788,788,788,0
20230802,160800,662584718,788,788,788,788,0
20230802,160700,662584718,788,788,788,788,0
20230802,160600,662584718,788,788,788,788,5786
20230802,160500,662584718,788,788,788,788,0
20230802,160400,662584718,788,788,788,788,0
20230802,160300,662584718,788,788,788,788,0
20230802,160200,662584718,788,788,788,788,0
20230802,160100,662584718,788,788,788,788,0
20230802,160000,662584718,788,788,788,788,0
20230802,155900,662584718,788,788,788,788,0
20230802,155800,662584718,788,788,788,788,0
20230802,155700,662584718,788,788,788,788,0
20230802,155600,662584718,788,788,788,788,0
20230802,155500,662584718,788,788,788,788,0
20230802,155400,662584718,788,788,788,788,0
20230802,155300,662584718,788,788,788,788,0
20230802,155200,662584718,788,788,788,788,0
20230802,155100,662584718,788,788,788,788,0
20230802,155000,662584718,788,788,788,788,0
20230802,154900,662584718,788,788,788,788,0
20230802,154800,662584718,788,788,788,788,0
20230802,154700,662584718,788,788,788,788,0
20230802,154600,662584718,788,788,788,788,0
20230802,154500,662584718,788,788,788,788,0
20230802,154400,662584718,788,788,788,788,0
20230802,154300,662584718,788,788,788,788,0
20230802,154200,662584718,788,788,788,788,0
20230802,154100,662584718,788,788,788,788,0
20230802,154000,662584718,788,788,788,788,0
20230802,153900,662584718,788,788,788,788,0
20230802,153800,662584718,788,788,788,788,0
20230802,153700,662584718,788,788,788,788,0
20230802,153600,662584718,788,788,788,788,5786
20230802,153500,662584718,788,788,788,788,0
20230802,153400,662584718,788,788,788,788,0
20230802,153300,662584718,788,788,788,788,0
20230802,153200,662584718,788,788,788,788,0
20230802,153100,662584718,788,788,788,788,0
20230802,153000,662584718,788,788,788,788,5786
20230802,152900,658025350,788,788,788,788,0
20230802,152800,658025350,788,788,788,788,0
20230802,152700,658025350,788,788,788,788,0
20230802,152600,658025350,788,788,788,788,0
20230802,152500,658025350,788,788,788,788,0
20230802,152400,658025350,788,788,788,788,0
20230802,152300,658025350,788,788,788,788,0
20230802,152200,658025350,788,788,788,788,0
20230802,152100,658025350,788,788,788,788,0
20230802,152000,658025350,788,788,788,788,0
20230802,151900,658025350,788,788,788,788,0
20230802,151800,658025350,788,788,788,788,0
20230802,151700,658025350,788,788,788,788,1
20230802,151600,658024562,785,788,788,785,2088
20230802,151500,656384118,788,788,788,788,20
20230802,151400,656368358,790,789,790,789,2
20230802,151300,656366779,788,788,790,788,2655
20230802,151200,654274624,789,788,789,788,2291
20230802,151100,652469233,789,788,790,788,5696
20230802,151000,647979100,790,790,790,790,0
20230802,150900,647979100,790,790,790,790,7
20230802,150800,647973570,790,790,790,790,3
20230802,150700,647971200,791,790,791,790,1853
20230802,150600,646505482,791,791,791,791,0
20230802,150500,646505482,791,791,791,788,3032
20230802,150400,644113157,791,791,791,791,267
20230802,150300,643901960,791,787,791,787,5091
20230802,150200,639885529,788,788,788,788,2152
20230802,150100,638189753,785,787,788,785,2991
20230802,150000,635837992,787,786,787,786,2349
20230802,145900,633989430,787,787,787,786,3391
20230802,145800,631320714,787,787,787,787,2746
20230802,145700,629159612,787,785,787,785,2272
20230802,145600,627373781,785,785,785,785,0
20230802,145500,627373781,785,785,785,785,300
20230802,145400,627138281,785,786,786,785,2195
20230802,145300,625414935,786,786,786,786,1153
20230802,145200,624508677,786,786,786,786,12
20230802,145100,624499245,786,786,786,786,404
20230802,145000,624181701,787,787,787,787,0
20230802,144900,624181701,787,787,787,787,5
20230802,144800,624177766,787,786,787,786,44
20230802,144700,624143181,786,786,786,786,1180
20230802,144600,623215701,787,787,787,787,13
20230802,144500,623205470,786,786,786,786,440
20230802,144400,622859630,786,786,786,786,165
20230802,144300,622729940,786,786,786,786,1123
20230802,144200,621847262,787,787,787,787,1
20230802,144100,621846475,786,786,786,786,26
20230802,144000,621826039,786,786,786,786,117
20230802,143900,621734077,787,787,787,787,20
20230802,143800,621718337,786,786,786,786,3164
20230802,143700,619231433,786,785,786,783,1001
20230802,143600,618447507,786,786,786,786,3800
20230802,143500,615460707,786,786,786,786,0
20230802,143400,615460707,786,785,786,785,2101
20230802,143300,613811321,786,786,786,786,1273
20230802,143200,612810743,786,786,786,786,370
20230802,143100,612519923,786,786,786,786,1
20230802,143000,612519137,782,782,782,782,3
20230802,142900,612516791,782,785,785,782,3813
20230802,142800,609534301,785,785,785,785,113
20230802,142700,609445596,785,785,785,785,1000
20230802,142600,608660596,786,786,786,786,0
20230802,142500,608660596,786,785,786,785,2401
20230802,142400,606773455,783,783,783,783,11
20230802,142300,606764842,783,783,783,783,0
20230802,142200,606764842,783,785,786,783,2801
20230802,142100,604563309,786,786,786,786,0
20230802,142000,604563309,786,786,786,786,6
20230802,141900,604558593,780,785,785,780,27247
20230802,141800,583280972,785,786,786,785,601
20230802,141700,582809186,785,785,785,785,10
20230802,141600,582801336,786,786,786,786,0
20230802,141500,582801336,786,786,786,786,50
20230802,141400,582762036,786,785,786,784,352
20230802,141300,582485517,786,786,786,786,5
20230802,141200,582481587,786,785,786,785,11
20230802,141100,582472951,785,785,785,785,4948
20230802,141000,578588771,785,784,785,784,1952
20230802,140900,577056490,784,784,784,780,9798
20230802,140800,569408957,784,784,784,784,10
20230802,140700,569401117,784,784,784,784,80
20230802,140600,569338397,783,785,785,780,30645
20230802,140500,545383541,786,788,788,786,2412
20230802,140400,543487602,788,788,788,788,200
20230802,140300,543330002,788,788,788,788,0
20230802,140200,543330002,788,788,788,788,400
20230802,140100,543014802,788,788,788,788,1454
20230802,140000,541869050,788,788,788,788,4
20230802,135900,541865898,788,788,788,788,4
20230802,135800,541862746,788,789,789,788,108
20230802,135700,541777539,788,788,788,788,0
20230802,135600,541777539,788,788,788,788,3847
20230802,135500,538746103,787,787,788,787,10915
20230802,135400,530146630,786,786,786,786,1818
20230802,135300,528717682,786,784,786,783,12946
20230802,135200,518568017,784,783,784,783,8200
20230802,135100,512141217,784,784,784,784,354
20230802,135000,511863681,784,784,784,784,7000
20230802,134900,506375681,784,786,786,784,20000
20230802,134800,490678278,786,785,786,785,1271
20230802,134700,489679451,786,786,787,786,612
20230802,134600,489198413,786,786,786,786,1733
20230802,134500,487836275,786,788,788,786,2064
20230802,134400,486213843,787,787,788,787,1832
20230802,134300,484772053,787,787,787,787,75
20230802,134200,484713028,787,787,787,787,11
20230802,134100,484704371,787,788,788,786,2039
20230802,134000,483101677,788,788,788,788,0
20230802,133900,483101677,788,787,788,786,4001
20230802,133800,479954052,787,787,787,787,457
20230802,133700,479594393,788,788,788,788,9
20230802,133600,479587301,788,789,789,788,155
20230802,133500,479465056,788,788,789,788,7075
20230802,133400,473889955,788,788,788,788,2446
20230802,133300,471962507,788,788,788,788,810
20230802,133200,471324227,788,788,788,788,644
20230802,133100,470816755,788,788,788,788,0
20230802,133000,470816755,788,787,788,787,1065
20230802,132900,469978535,787,787,787,787,0
20230802,132800,469978535,787,787,787,787,48
20230802,132700,469940759,786,786,786,786,5000
20230802,132600,466010759,786,786,786,786,0
20230802,132500,466010759,786,787,787,786,1710
20230802,132400,464666689,788,788,788,788,12
20230802,132300,464657233,786,786,786,786,7071
20230802,132200,459099427,787,791,791,787,54028
20230802,132100,416428879,792,791,792,791,4370
20230802,132000,412972208,791,793,793,791,312
20230802,131900,412725398,793,793,793,792,23
20230802,131800,412707166,793,793,793,793,0
20230802,131700,412707166,793,793,793,793,14
20230802,131600,412696064,793,793,794,791,2967
20230802,131500,410342734,794,793,794,792,64
20230802,131400,410292009,794,792,794,791,667
20230802,131300,409763389,794,794,794,792,51
20230802,131200,409722949,794,793,794,793,500
20230802,131100,409325950,794,794,794,794,0
20230802,131000,409325950,794,794,794,794,1
20230802,130900,409325156,792,792,794,792,2323
20230802,130800,407485198,792,792,792,791,5982
20230802,130700,402752454,792,792,792,792,2297
20230802,130600,400933230,792,792,792,792,1096
20230802,130500,400065198,791,791,791,791,2000
20230802,130400,398483198,792,792,792,792,771
20230802,130300,397872566,792,793,793,792,16165
20230802,130200,385066337,794,793,794,793,1533
20230802,130100,383850666,793,793,793,793,3504
20230802,130000,381071994,794,794,794,794,181
20230802,125900,380928280,794,794,794,794,6313
20230802,125800,375915758,795,794,795,794,2
20230802,125700,375914169,795,796,796,794,443
20230802,125600,375562423,796,796,796,796,0
20230802,125500,375562423,796,794,796,794,21
20230802,125400,375545747,796,794,796,794,601
20230802,125300,375068551,794,794,794,794,3370
20230802,125200,372392771,796,795,796,795,4
20230802,125100,372389590,796,796,796,796,0
20230802,125000,372389590,796,795,796,795,403
20230802,124900,372069204,797,797,797,797,0
20230802,124800,372069204,797,796,797,795,101
20230802,124700,371988895,798,796,798,796,17
20230802,124600,371975361,796,796,796,796,10
20230802,124500,371967401,798,798,798,798,0
20230802,124400,371967401,798,798,798,798,0
20230802,124300,371967401,798,796,798,796,56
20230802,124200,371922791,796,796,796,796,0
20230802,124100,371922791,796,796,796,794,343
20230802,124000,371650387,794,796,796,794,4669
20230802,123900,367940871,797,798,798,797,1977
20230802,123800,366364202,798,798,798,798,0
20230802,123700,366364202,798,798,798,798,0
20230802,123600,366364202,798,798,798,798,0
20230802,123500,366364202,798,798,798,798,1
20230802,123400,366363404,797,797,797,797,280
20230802,123300,366140244,798,798,798,798,0
20230802,123200,366140244,798,798,798,798,411
20230802,123100,365812266,798,797,798,797,6
20230802,123000,365807483,798,798,798,798,50
20230802,122900,365767583,798,798,798,798,50
20230802,122800,365727683,798,797,798,797,93
20230802,122700,365653498,797,796,797,796,3572
20230802,122600,362810185,796,796,796,796,0
20230802,122500,362810185,796,796,796,796,0
20230802,122400,362810185,796,794,796,794,323
20230802,122300,362553699,795,795,795,795,218
20230802,122200,362380389,796,796,796,796,50
20230802,122100,362340589,798,798,798,798,6
20230802,122000,362335801,797,797,798,797,1705
20230802,121900,360975273,795,795,795,795,1
20230802,121800,360974478,798,798,798,798,2
20230802,121700,360972882,794,798,798,794,509
20230802,121600,360568732,794,794,794,794,500
20230802,121500,360171732,793,797,797,793,5001
20230802,121400,356202985,798,798,798,798,76
20230802,121300,356142337,800,799,800,799,2
20230802,121200,356140738,796,796,796,796,30
20230802,121100,356116858,800,800,800,800,0
20230802,121000,356116858,800,800,800,800,1
20230802,120900,356116058,800,800,800,800,0
20230802,120800,356116058,800,800,800,800,0
20230802,120700,356116058,800,800,800,800,0
20230802,120600,356116058,800,800,800,800,5
20230802,120500,356112058,801,801,801,801,0
20230802,120400,356112058,801,801,801,801,1
20230802,120300,356111257,798,795,801,793,14061
20230802,120200,344928110,793,794,794,793,4703
20230802,120100,341196679,794,794,794,794,3048
20230802,120000,338776567,794,794,794,794,1210
20230802,115900,337815827,795,794,795,794,72
20230802,115800,337758609,795,795,795,795,157
20230802,115700,337633794,795,794,795,794,370
20230802,115600,337339964,794,793,794,793,1056
20230802,115500,336501551,793,793,793,793,2250
20230802,115400,334717301,793,793,793,793,30000
20230802,115300,310927301,794,794,794,794,1140
20230802,115200,310022141,794,794,794,794,566
20230802,115100,309572737,794,793,794,793,148
20230802,115000,309455272,794,794,794,793,2246
20230802,114900,307672182,794,794,794,794,315
20230802,114800,307422072,794,795,795,794,12762
20230802,114700,297285184,795,796,796,795,1660
20230802,114600,295965423,796,796,796,795,277
20230802,114500,295745142,796,796,796,796,1038
20230802,114400,294918894,797,797,797,797,3671
20230802,114300,291993107,798,797,798,797,116
20230802,114200,291900654,797,797,797,795,3786
20230802,114100,288890684,797,797,797,795,19487
20230802,114000,273384036,797,796,797,796,1685
20230802,113900,272042766,796,797,797,796,2003
20230802,113800,270448075,797,798,798,797,6139
20230802,113700,265553592,798,800,800,798,1140
20230802,113600,264641870,799,799,799,799,0
20230802,113500,264641870,799,799,799,799,0
20230802,113400,264641870,799,799,799,799,9898
20230802,113300,256733368,799,799,799,799,104
20230802,113200,256650272,798,798,798,798,152
20230802,113100,256528976,797,797,797,796,3615
20230802,113000,253648068,797,797,797,797,50
20230802,112900,253608218,797,797,797,797,2552
20230802,112800,251574274,797,797,797,797,303
20230802,112700,251332783,797,797,797,796,4116
20230802,112600,248054640,797,798,799,797,21835
20230802,112500,230643199,799,799,799,798,331
20230802,112400,230379009,799,799,799,798,6855
20230802,112300,224908699,800,800,800,800,50
20230802,112200,224868699,800,800,800,800,272
20230802,112100,224651099,800,799,800,799,583
20230802,112000,224185202,799,799,799,799,110
20230802,111900,224097312,799,800,800,799,8298
20230802,111800,217467110,800,800,800,800,1755
20230802,111700,216063110,800,800,800,800,3
20230802,111600,216060710,803,803,803,803,0
20230802,111500,216060710,803,803,803,803,300
20230802,111400,215819810,803,803,803,803,250
20230802,111300,215619060,804,804,804,804,0
20230802,111200,215619060,804,804,804,804,1
20230802,111100,215618256,800,802,804,800,6650
20230802,111000,210292148,802,802,802,802,225
20230802,110900,210111698,801,801,801,801,0
20230802,110800,210111698,801,801,801,801,0
20230802,110700,210111698,801,801,801,801,1118
20230802,110600,209216180,800,801,801,800,1030
20230802,110500,208392150,801,801,801,801,120
20230802,110400,208296030,801,801,801,801,137
20230802,110300,208186293,801,801,801,801,448
20230802,110200,207827445,801,803,803,801,102
20230802,110100,207745545,803,803,803,803,963
20230802,110000,206972256,801,801,801,801,5
20230802,105900,206968251,802,801,802,801,1490
20230802,105800,205773321,800,801,801,800,8190
20230802,105700,199213151,801,802,802,801,4831
20230802,105600,195343189,805,802,805,802,1173
20230802,105500,194401033,806,806,806,806,0
20230802,105400,194401033,806,806,806,806,0
20230802,105300,194401033,806,802,806,801,13900
20230802,105200,183225424,802,802,802,802,1466
20230802,105100,182049692,802,802,802,802,1005
20230802,105000,181243682,803,803,803,802,93
20230802,104900,181169033,803,803,803,803,0
20230802,104800,181169033,803,804,804,803,230
20230802,104700,180984213,802,802,802,802,150
20230802,104600,180863913,804,804,804,803,3367
20230802,104500,178160007,804,804,804,804,0
20230802,104400,178160007,804,804,804,804,0
20230802,104300,178160007,804,804,804,804,0
20230802,104200,178160007,804,804,804,804,50
20230802,104100,178119807,804,804,804,804,130
20230802,104000,178015287,804,804,804,804,0
20230802,103900,178015287,804,803,804,803,26
20230802,103800,177994384,804,804,804,804,0
20230802,103700,177994384,804,804,804,804,1900
20230802,103600,176466784,805,803,805,803,206
20230802,103500,176301254,803,804,804,803,1009
20230802,103400,175490958,804,804,804,804,921
20230802,103300,174750474,804,805,805,804,539
20230802,103200,174317117,804,804,804,804,3
20230802,103100,174314705,805,804,805,804,525
20230802,103000,173892602,804,804,804,804,0
20230802,102900,173892602,804,804,804,804,999
20230802,102800,173089406,805,805,805,805,10
20230802,102700,173081356,805,805,805,805,36
20230802,102600,173052376,805,805,805,805,8
20230802,102500,173045936,805,805,805,805,701
20230802,102400,172481631,805,805,805,804,61
20230802,102300,172432585,804,805,805,804,235
20230802,102200,172243495,805,804,805,804,611
20230802,102100,171752240,804,804,804,804,300
20230802,102000,171511040,805,805,805,805,0
20230802,101900,171511040,805,805,805,805,1934
20230802,101800,169954170,805,805,805,805,0
20230802,101700,169954170,805,805,805,805,396
20230802,101600,169635390,804,804,804,804,20
20230802,101500,169619310,804,805,805,804,501
20230802,101400,169216505,804,805,805,804,13
20230802,101300,169206047,805,805,805,805,294
20230802,101200,168969377,804,804,804,804,2460
20230802,101100,166991537,804,804,804,804,0
20230802,101000,166991537,804,804,804,804,0
20230802,100900,166991537,804,804,804,804,0
20230802,100800,166991537,804,802,804,802,14647
20230802,100700,155244641,802,805,805,802,16546
20230802,100600,141970730,804,804,804,804,110
20230802,100500,141882290,804,804,804,804,500
20230802,100400,141480290,805,805,805,805,2
20230802,100300,141478680,804,804,804,804,498
20230802,100200,141078288,804,804,804,804,2744
20230802,100100,138872112,804,804,804,804,462
20230802,100000,138500664,803,803,803,803,1020
20230802,095900,137681604,803,803,803,803,1000
20230802,095800,136878604,803,803,803,803,852
20230802,095700,136194448,803,805,805,803,151
20230802,095600,136073193,802,803,803,802,500
20230802,095500,135672192,802,802,802,802,3646
20230802,095400,132748100,802,803,803,802,7714
20230802,095300,126558399,805,805,805,805,1
20230802,095200,126557594,803,802,803,802,4078
20230802,095100,123286758,802,802,802,802,7546
20230802,095000,117234866,803,803,803,803,203
20230802,094900,117071857,804,804,804,804,594
20230802,094800,116594281,804,802,804,802,202
20230802,094700,116432073,804,802,804,802,113
20230802,094600,116341421,802,802,802,802,1323
20230802,094500,115280375,803,804,804,803,6332
20230802,094400,110195624,806,806,806,806,0
20230802,094300,110195624,806,803,806,803,1510
20230802,094200,108983078,804,804,804,804,100
20230802,094100,108902678,806,804,806,804,5262
20230802,094000,104672010,805,805,805,805,1238
20230802,093900,103675420,805,805,805,805,1123
20230802,093800,102771405,807,807,807,807,1
20230802,093700,102770598,805,807,807,805,10054
20230802,093600,94657066,807,806,807,806,1140
20230802,093500,93738091,806,806,806,806,479
20230802,093400,93352017,805,805,805,805,3423
20230802,093300,90596502,806,805,806,805,14
20230802,093200,90585226,805,804,805,804,301
20230802,093100,90343121,804,805,805,804,701
20230802,093000,89779216,805,805,805,805,12
20230802,092900,89769556,804,803,804,803,1089
20230802,092800,88894500,804,804,804,803,2979
20230802,092700,86501631,804,804,804,804,10
20230802,092600,86493591,803,807,807,803,4243
20230802,092500,83080653,806,806,806,806,221
20230802,092400,82902527,806,806,806,806,1132
20230802,092300,81990135,807,805,807,805,3
20230802,092200,81987716,808,808,809,805,10442
20230802,092100,73573178,808,808,808,808,1
20230802,092000,73572370,807,810,810,807,763
20230802,091900,72955061,810,807,813,805,4967
20230802,091800,68937119,808,807,808,807,1236
20230802,091700,67938575,808,807,809,807,2447
20230802,091600,65961177,809,804,809,804,2005
20230802,091500,64340253,804,804,807,804,13231
20230802,091400,53679023,804,803,804,803,10
20230802,091300,53670988,802,802,802,802,0
20230802,091200,53670988,802,804,805,801,7787
20230802,091100,47423423,801,803,803,801,4235
20230802,091000,44028779,803,804,804,803,2343
20230802,090900,42145350,802,802,803,802,3127
20230802,090800,39636236,801,800,801,799,27592
20230802,090700,17562765,799,800,801,799,1983
20230802,090600,15975772,799,799,802,799,271
20230802,090500,15759240,799,799,799,799,1180
20230802,090400,14816420,799,801,801,799,2570
20230802,090300,12761350,801,803,803,801,275
20230802,090200,12540785,803,800,804,800,1224
20230802,090100,11560586,800,801,801,797,3874
20230802,090000,8461173,802,808,808,802,8271