KissMeData/031820/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190500,385729600,790,790,790,790,7087
20230908,190400,385729600,790,790,790,790,0
20230908,190300,385729600,790,790,790,790,0
20230908,190200,385729600,790,790,790,790,0
20230908,190100,385729600,790,790,790,790,0
20230908,190000,385729600,790,790,790,790,0
20230908,185900,385729600,790,790,790,790,0
20230908,185800,385729600,790,790,790,790,0
20230908,185700,385729600,790,790,790,790,0
20230908,185600,385729600,790,790,790,790,0
20230908,185500,385729600,790,790,790,790,0
20230908,185400,385729600,790,790,790,790,0
20230908,185300,385729600,790,790,790,790,0
20230908,185200,385729600,790,790,790,790,0
20230908,185100,385729600,790,790,790,790,0
20230908,185000,385729600,790,790,790,790,0
20230908,184900,385729600,790,790,790,790,0
20230908,184800,385729600,790,790,790,790,0
20230908,184700,385729600,790,790,790,790,0
20230908,184600,385729600,790,790,790,790,0
20230908,184500,385729600,790,790,790,790,0
20230908,184400,385729600,790,790,790,790,0
20230908,184300,385729600,790,790,790,790,0
20230908,184200,385729600,790,790,790,790,0
20230908,184100,385729600,790,790,790,790,0
20230908,184000,385729600,790,790,790,790,0
20230908,183900,385729600,790,790,790,790,0
20230908,183800,385729600,790,790,790,790,0
20230908,183700,385729600,790,790,790,790,0
20230908,183600,385729600,790,790,790,790,0
20230908,183500,385729600,790,790,790,790,7087
20230908,183400,385729600,790,790,790,790,0
20230908,183300,385729600,790,790,790,790,0
20230908,183200,385729600,790,790,790,790,0
20230908,183100,385729600,790,790,790,790,0
20230908,183000,385729600,790,790,790,790,0
20230908,182900,385729600,790,790,790,790,0
20230908,182800,385729600,790,790,790,790,0
20230908,182700,385729600,790,790,790,790,0
20230908,182600,385729600,790,790,790,790,0
20230908,182500,385729600,790,790,790,790,0
20230908,182400,385729600,790,790,790,790,0
20230908,182300,385729600,790,790,790,790,0
20230908,182200,385729600,790,790,790,790,0
20230908,182100,385729600,790,790,790,790,0
20230908,182000,385729600,790,790,790,790,0
20230908,181900,385729600,790,790,790,790,0
20230908,181800,385729600,790,790,790,790,0
20230908,181700,385729600,790,790,790,790,0
20230908,181600,385729600,790,790,790,790,0
20230908,181500,385729600,790,790,790,790,0
20230908,181400,385729600,790,790,790,790,0
20230908,181300,385729600,790,790,790,790,0
20230908,181200,385729600,790,790,790,790,0
20230908,181100,385729600,790,790,790,790,0
20230908,181000,385729600,790,790,790,790,0
20230908,180900,385729600,790,790,790,790,0
20230908,180800,385729600,790,790,790,790,0
20230908,180700,385729600,790,790,790,790,0
20230908,180600,385729600,790,790,790,790,0
20230908,180500,385729600,790,790,790,790,7087
20230908,180400,385729600,790,790,790,790,0
20230908,180300,385729600,790,790,790,790,0
20230908,180200,385729600,790,790,790,790,0
20230908,180100,385729600,790,790,790,790,0
20230908,180000,385729600,790,790,790,790,0
20230908,175900,385729600,790,790,790,790,0
20230908,175800,385729600,790,790,790,790,0
20230908,175700,385729600,790,790,790,790,0
20230908,175600,385729600,790,790,790,790,0
20230908,175500,385729600,790,790,790,790,0
20230908,175400,385729600,790,790,790,790,0
20230908,175300,385729600,790,790,790,790,0
20230908,175200,385729600,790,790,790,790,0
20230908,175100,385729600,790,790,790,790,0
20230908,175000,385729600,790,790,790,790,0
20230908,174900,385729600,790,790,790,790,0
20230908,174800,385729600,790,790,790,790,0
20230908,174700,385729600,790,790,790,790,0
20230908,174600,385729600,790,790,790,790,0
20230908,174500,385729600,790,790,790,790,0
20230908,174400,385729600,790,790,790,790,0
20230908,174300,385729600,790,790,790,790,0
20230908,174200,385729600,790,790,790,790,0
20230908,174100,385729600,790,790,790,790,0
20230908,174000,385729600,790,790,790,790,0
20230908,173900,385729600,790,790,790,790,0
20230908,173800,385729600,790,790,790,790,0
20230908,173700,385729600,790,790,790,790,0
20230908,173600,385729600,790,790,790,790,0
20230908,173500,385729600,790,790,790,790,7087
20230908,173400,385729600,790,790,790,790,0
20230908,173300,385729600,790,790,790,790,0
20230908,173200,385729600,790,790,790,790,0
20230908,173100,385729600,790,790,790,790,0
20230908,173000,385729600,790,790,790,790,0
20230908,172900,385729600,790,790,790,790,0
20230908,172800,385729600,790,790,790,790,0
20230908,172700,385729600,790,790,790,790,0
20230908,172600,385729600,790,790,790,790,0
20230908,172500,385729600,790,790,790,790,0
20230908,172400,385729600,790,790,790,790,0
20230908,172300,385729600,790,790,790,790,0
20230908,172200,385729600,790,790,790,790,0
20230908,172100,385729600,790,790,790,790,0
20230908,172000,385729600,790,790,790,790,0
20230908,171900,385729600,790,790,790,790,0
20230908,171800,385729600,790,790,790,790,0
20230908,171700,385729600,790,790,790,790,0
20230908,171600,385729600,790,790,790,790,0
20230908,171500,385729600,790,790,790,790,0
20230908,171400,385729600,790,790,790,790,0
20230908,171300,385729600,790,790,790,790,0
20230908,171200,385729600,790,790,790,790,0
20230908,171100,385729600,790,790,790,790,0
20230908,171000,385729600,790,790,790,790,0
20230908,170900,385729600,790,790,790,790,0
20230908,170800,385729600,790,790,790,790,0
20230908,170700,385729600,790,790,790,790,0
20230908,170600,385729600,790,790,790,790,0
20230908,170500,385729600,790,790,790,790,7087
20230908,170400,385729600,790,790,790,790,0
20230908,170300,385729600,790,790,790,790,0
20230908,170200,385729600,790,790,790,790,0
20230908,170100,385729600,790,790,790,790,0
20230908,170000,385729600,790,790,790,790,0
20230908,165900,385729600,790,790,790,790,0
20230908,165800,385729600,790,790,790,790,0
20230908,165700,385729600,790,790,790,790,0
20230908,165600,385729600,790,790,790,790,0
20230908,165500,385729600,790,790,790,790,0
20230908,165400,385729600,790,790,790,790,0
20230908,165300,385729600,790,790,790,790,0
20230908,165200,385729600,790,790,790,790,0
20230908,165100,385729600,790,790,790,790,0
20230908,165000,385729600,790,790,790,790,0
20230908,164900,385729600,790,790,790,790,0
20230908,164800,385729600,790,790,790,790,0
20230908,164700,385729600,790,790,790,790,0
20230908,164600,385729600,790,790,790,790,0
20230908,164500,385729600,790,790,790,790,0
20230908,164400,385729600,790,790,790,790,0
20230908,164300,385729600,790,790,790,790,0
20230908,164200,385729600,790,790,790,790,0
20230908,164100,385729600,790,790,790,790,0
20230908,164000,385729600,790,790,790,790,0
20230908,163900,385729600,790,790,790,790,0
20230908,163800,385729600,790,790,790,790,0
20230908,163700,385729600,790,790,790,790,0
20230908,163600,385729600,790,790,790,790,0
20230908,163500,385729600,790,790,790,790,7087
20230908,163400,385729600,790,790,790,790,0
20230908,163300,385729600,790,790,790,790,0
20230908,163200,385729600,790,790,790,790,0
20230908,163100,385729600,790,790,790,790,0
20230908,163000,385729600,790,790,790,790,0
20230908,162900,385729600,790,790,790,790,0
20230908,162800,385729600,790,790,790,790,0
20230908,162700,385729600,790,790,790,790,0
20230908,162600,385729600,790,790,790,790,0
20230908,162500,385729600,790,790,790,790,0
20230908,162400,385729600,790,790,790,790,0
20230908,162300,385729600,790,790,790,790,0
20230908,162200,385729600,790,790,790,790,0
20230908,162100,385729600,790,790,790,790,0
20230908,162000,385729600,790,790,790,790,0
20230908,161900,385729600,790,790,790,790,0
20230908,161800,385729600,790,790,790,790,0
20230908,161700,385729600,790,790,790,790,0
20230908,161600,385729600,790,790,790,790,0
20230908,161500,385729600,790,790,790,790,0
20230908,161400,385729600,790,790,790,790,0
20230908,161300,385729600,790,790,790,790,0
20230908,161200,385729600,790,790,790,790,0
20230908,161100,385729600,790,790,790,790,0
20230908,161000,385729600,790,790,790,790,0
20230908,160900,385729600,790,790,790,790,0
20230908,160800,385729600,790,790,790,790,0
20230908,160700,385729600,790,790,790,790,0
20230908,160600,385729600,790,790,790,790,0
20230908,160500,385729600,790,790,790,790,7087
20230908,160400,385729600,790,790,790,790,0
20230908,160300,385729600,790,790,790,790,0
20230908,160200,385729600,790,790,790,790,0
20230908,160100,385729600,790,790,790,790,0
20230908,160000,385729600,790,790,790,790,0
20230908,155900,385729600,790,790,790,790,0
20230908,155800,385729600,790,790,790,790,0
20230908,155700,385729600,790,790,790,790,0
20230908,155600,385729600,790,790,790,790,0
20230908,155500,385729600,790,790,790,790,0
20230908,155400,385729600,790,790,790,790,0
20230908,155300,385729600,790,790,790,790,0
20230908,155200,385729600,790,790,790,790,0
20230908,155100,385729600,790,790,790,790,0
20230908,155000,385729600,790,790,790,790,0
20230908,154900,385729600,790,790,790,790,0
20230908,154800,385729600,790,790,790,790,0
20230908,154700,385729600,790,790,790,790,0
20230908,154600,385729600,790,790,790,790,0
20230908,154500,385729600,790,790,790,790,0
20230908,154400,385729600,790,790,790,790,0
20230908,154300,385729600,790,790,790,790,0
20230908,154200,385729600,790,790,790,790,0
20230908,154100,385729600,790,790,790,790,0
20230908,154000,385729600,790,790,790,790,0
20230908,153900,385729600,790,790,790,790,0
20230908,153800,385729600,790,790,790,790,0
20230908,153700,385729600,790,790,790,790,0
20230908,153600,385729600,790,790,790,790,0
20230908,153500,385729600,790,790,790,790,7087
20230908,153400,385729600,790,790,790,790,0
20230908,153300,385729600,790,790,790,790,0
20230908,153200,385729600,790,790,790,790,0
20230908,153100,385729600,790,790,790,790,0
20230908,153000,385729600,790,790,790,790,7087
20230908,152900,380130870,790,790,790,790,0
20230908,152800,380130870,790,790,790,790,0
20230908,152700,380130870,790,790,790,790,0
20230908,152600,380130870,790,790,790,790,0
20230908,152500,380130870,790,790,790,790,0
20230908,152400,380130870,790,790,790,790,0
20230908,152300,380130870,790,790,790,790,0
20230908,152200,380130870,790,790,790,790,0
20230908,152100,380130870,790,790,790,790,0
20230908,152000,380130870,790,790,790,790,0
20230908,151900,380130870,790,790,790,789,2287
20230908,151800,378324160,785,790,790,785,5007
20230908,151700,374391488,789,790,790,780,21992
20230908,151600,357168197,789,789,789,789,1567
20230908,151500,355931834,785,786,789,785,8
20230908,151400,355925549,789,787,789,787,6623
20230908,151300,350711262,787,785,787,785,808
20230908,151200,350075674,785,782,786,780,16692
20230908,151100,337036110,786,786,786,781,20101
20230908,151000,321299421,789,786,789,784,10007
20230908,150900,313446792,790,790,790,790,1
20230908,150800,313446002,791,790,791,784,12318
20230908,150700,303760396,789,792,792,789,6446
20230908,150600,298658071,790,789,791,789,28666
20230908,150500,276029367,790,789,790,788,16397
20230908,150400,263101074,787,788,789,787,11557
20230908,150300,254005707,786,788,788,786,5000
20230908,150200,250070756,789,789,789,789,3
20230908,150100,250068389,789,789,789,789,613
20230908,150000,249584732,789,787,789,787,2
20230908,145900,249583156,789,789,789,789,100
20230908,145800,249504256,789,789,789,789,0
20230908,145700,249504256,789,789,789,789,1
20230908,145600,249503467,789,788,789,788,301
20230908,145500,249266278,788,788,788,788,0
20230908,145400,249266278,788,788,788,788,0
20230908,145300,249266278,788,787,788,787,1001
20230908,145200,248478490,789,789,789,787,1480
20230908,145100,247313096,787,787,787,787,1000
20230908,145000,246526096,789,789,789,789,0
20230908,144900,246526096,789,789,789,789,8
20230908,144800,246519784,789,789,789,789,1
20230908,144700,246518995,788,788,788,788,4706
20230908,144600,242810667,788,788,788,788,12
20230908,144500,242801211,788,788,788,788,39
20230908,144400,242770479,788,788,788,788,21
20230908,144300,242753931,788,787,788,787,4176
20230908,144200,239467418,785,785,785,785,1227
20230908,144100,238504223,787,786,787,786,501
20230908,144000,238110436,787,786,787,786,501
20230908,143900,237716649,787,787,787,787,0
20230908,143800,237716649,787,787,787,787,1
20230908,143700,237715862,785,785,785,785,1094
20230908,143600,236857072,786,787,787,785,1799
20230908,143500,235443355,785,785,785,785,205
20230908,143400,235282430,787,785,787,785,232
20230908,143300,235100306,786,785,786,785,621
20230908,143200,234612518,787,785,787,785,627
20230908,143100,234120319,787,787,787,785,715
20230908,143000,233559040,786,785,786,785,4465
20230908,142900,230050267,786,786,786,786,0
20230908,142800,230050267,786,786,786,786,777
20230908,142700,229439545,786,786,786,786,157
20230908,142600,229316143,787,787,787,787,0
20230908,142500,229316143,787,787,787,787,1
20230908,142400,229315356,785,785,785,785,1265
20230908,142300,228322331,787,787,787,787,0
20230908,142200,228322331,787,786,787,786,674
20230908,142100,227792566,787,787,787,787,0
20230908,142000,227792566,787,786,787,786,3002
20230908,141900,225432992,787,787,787,787,0
20230908,141800,225432992,787,787,787,787,0
20230908,141700,225432992,787,787,787,787,0
20230908,141600,225432992,787,787,787,787,0
20230908,141500,225432992,787,787,787,787,13
20230908,141400,225422761,788,788,788,788,1
20230908,141300,225421973,788,788,788,788,0
20230908,141200,225421973,788,788,788,788,6
20230908,141100,225417245,788,788,788,788,0
20230908,141000,225417245,788,788,788,788,100
20230908,140900,225338445,788,788,788,788,0
20230908,140800,225338445,788,786,788,786,4008
20230908,140700,222188143,788,788,788,788,0
20230908,140600,222188143,788,786,788,786,806
20230908,140500,221554615,788,788,788,788,0
20230908,140400,221554615,788,786,788,786,11106
20230908,140300,212825277,785,785,785,785,1824
20230908,140200,211393437,786,786,786,786,0
20230908,140100,211393437,786,786,786,786,0
20230908,140000,211393437,786,786,786,786,0
20230908,135900,211393437,786,786,786,786,0
20230908,135800,211393437,786,786,786,786,1
20230908,135700,211392651,784,784,784,784,0
20230908,135600,211392651,784,784,784,784,0
20230908,135500,211392651,784,784,784,784,6152
20230908,135400,206569483,784,784,784,784,0
20230908,135300,206569483,784,784,784,784,0
20230908,135200,206569483,784,784,784,784,3213
20230908,135100,204050491,786,786,786,786,0
20230908,135000,204050491,786,784,786,784,51
20230908,134900,204010505,786,786,786,786,4914
20230908,134800,200148101,786,786,786,786,0
20230908,134700,200148101,786,786,786,786,0
20230908,134600,200148101,786,786,786,786,0
20230908,134500,200148101,786,786,786,786,1
20230908,134400,200147315,785,786,786,785,9
20230908,134300,200140249,785,786,786,785,2208
20230908,134200,198404771,787,787,787,787,0
20230908,134100,198404771,787,787,787,787,1
20230908,134000,198403984,786,787,787,786,2
20230908,133900,198402411,787,786,787,786,21
20230908,133800,198385904,786,786,786,786,200
20230908,133700,198228704,788,788,788,788,0
20230908,133600,198228704,788,788,788,788,0
20230908,133500,198228704,788,788,788,788,0
20230908,133400,198228704,788,787,788,786,2001
20230908,133300,196655315,788,788,788,788,0
20230908,133200,196655315,788,788,788,788,0
20230908,133100,196655315,788,788,788,788,0
20230908,133000,196655315,788,788,788,788,10
20230908,132900,196647435,788,788,788,788,0
20230908,132800,196647435,788,788,788,788,0
20230908,132700,196647435,788,788,788,788,0
20230908,132600,196647435,788,787,788,787,3001
20230908,132500,194285647,787,787,787,787,0
20230908,132400,194285647,787,786,787,786,2896
20230908,132300,192009390,787,787,787,787,1
20230908,132200,192008603,786,787,787,786,5307
20230908,132100,187836349,787,787,787,787,0
20230908,132000,187836349,787,787,787,787,294
20230908,131900,187604971,787,787,787,787,0
20230908,131800,187604971,787,787,787,787,604
20230908,131700,187129623,787,787,787,787,0
20230908,131600,187129623,787,786,787,786,15
20230908,131500,187117832,787,787,787,787,0
20230908,131400,187117832,787,787,787,787,0
20230908,131300,187117832,787,787,787,787,0
20230908,131200,187117832,787,787,787,786,427
20230908,131100,186782208,786,786,787,786,2421
20230908,131000,184878030,787,787,787,787,3000
20230908,130900,182517030,786,786,786,786,86
20230908,130800,182449434,786,786,786,786,1508
20230908,130700,181264146,787,787,787,787,0
20230908,130600,181264146,787,786,787,786,203
20230908,130500,181104586,787,787,787,787,0
20230908,130400,181104586,787,787,787,786,329
20230908,130300,180845983,786,784,786,784,1904
20230908,130200,179351765,785,785,785,785,0
20230908,130100,179351765,785,785,785,785,2065
20230908,130000,177730740,785,785,785,785,397
20230908,125900,177419095,785,785,785,785,1
20230908,125800,177418310,786,785,786,785,215
20230908,125700,177249534,785,785,785,785,855
20230908,125600,176578359,786,785,786,785,18
20230908,125500,176564212,785,786,786,785,2
20230908,125400,176562641,787,787,787,787,0
20230908,125300,176562641,787,787,787,787,0
20230908,125200,176562641,787,787,787,785,219
20230908,125100,176390716,785,785,787,785,56
20230908,125000,176346754,785,785,785,785,4
20230908,124900,176343614,787,787,787,787,0
20230908,124800,176343614,787,787,787,787,0
20230908,124700,176343614,787,787,787,787,5
20230908,124600,176339679,787,787,787,787,0
20230908,124500,176339679,787,786,787,786,3
20230908,124400,176337320,787,787,787,787,0
20230908,124300,176337320,787,787,787,787,0
20230908,124200,176337320,787,787,787,787,0
20230908,124100,176337320,787,787,787,787,0
20230908,124000,176337320,787,787,787,787,0
20230908,123900,176337320,787,787,787,787,0
20230908,123800,176337320,787,787,787,787,0
20230908,123700,176337320,787,787,787,787,0
20230908,123600,176337320,787,787,787,787,0
20230908,123500,176337320,787,787,787,787,0
20230908,123400,176337320,787,787,787,787,0
20230908,123300,176337320,787,787,787,787,1
20230908,123200,176336533,785,785,785,785,20
20230908,123100,176320833,787,787,787,787,0
20230908,123000,176320833,787,786,787,786,446
20230908,122900,175970276,787,787,787,787,0
20230908,122800,175970276,787,787,787,786,2303
20230908,122700,174160087,787,787,787,787,1250
20230908,122600,173176337,787,786,787,786,51
20230908,122500,173136250,787,787,787,787,0
20230908,122400,173136250,787,787,787,787,0
20230908,122300,173136250,787,787,787,787,0
20230908,122200,173136250,787,786,787,786,108
20230908,122100,173051361,787,787,787,787,0
20230908,122000,173051361,787,787,787,787,0
20230908,121900,173051361,787,787,787,787,0
20230908,121800,173051361,787,786,787,786,884
20230908,121700,172355813,787,787,787,787,0
20230908,121600,172355813,787,787,787,787,0
20230908,121500,172355813,787,787,787,787,0
20230908,121400,172355813,787,787,787,787,100
20230908,121300,172277113,787,787,787,787,0
20230908,121200,172277113,787,787,787,787,0
20230908,121100,172277113,787,787,787,787,0
20230908,121000,172277113,787,787,787,787,0
20230908,120900,172277113,787,787,787,787,0
20230908,120800,172277113,787,787,787,787,1
20230908,120700,172276326,787,787,787,787,1
20230908,120600,172275539,786,786,786,786,51
20230908,120500,172235453,786,786,786,786,116
20230908,120400,172144277,786,786,786,786,11
20230908,120300,172135631,786,786,786,786,0
20230908,120200,172135631,786,786,786,786,614
20230908,120100,171653027,786,786,786,786,0
20230908,120000,171653027,786,786,786,786,0
20230908,115900,171653027,786,787,787,786,126
20230908,115800,171553981,786,784,786,784,1543
20230908,115700,170341687,785,785,785,785,1708
20230908,115600,169000907,786,786,786,786,7
20230908,115500,168995405,786,786,786,786,20
20230908,115400,168979685,786,786,786,786,135
20230908,115300,168873575,787,786,787,786,530
20230908,115200,168456985,786,786,786,786,0
20230908,115100,168456985,786,786,786,786,0
20230908,115000,168456985,786,786,786,786,0
20230908,114900,168456985,786,786,786,786,0
20230908,114800,168456985,786,786,786,786,1
20230908,114700,168456199,786,786,786,786,503
20230908,114600,168060841,787,787,787,787,0
20230908,114500,168060841,787,787,787,787,0
20230908,114400,168060841,787,787,787,787,0
20230908,114300,168060841,787,787,787,787,0
20230908,114200,168060841,787,787,787,787,0
20230908,114100,168060841,787,786,787,786,1291
20230908,114000,167046089,787,787,787,787,0
20230908,113900,167046089,787,787,787,787,0
20230908,113800,167046089,787,787,787,787,6
20230908,113700,167041367,787,786,787,786,177
20230908,113600,166902244,786,786,786,786,0
20230908,113500,166902244,786,786,786,786,0
20230908,113400,166902244,786,786,786,786,2000
20230908,113300,165330244,786,786,786,786,0
20230908,113200,165330244,786,786,786,786,0
20230908,113100,165330244,786,786,786,786,0
20230908,113000,165330244,786,786,786,786,0
20230908,112900,165330244,786,786,787,786,220
20230908,112800,165157323,787,787,787,787,0
20230908,112700,165157323,787,786,787,786,11
20230908,112600,165148676,787,787,787,787,0
20230908,112500,165148676,787,786,787,786,21
20230908,112400,165132169,787,787,787,787,0
20230908,112300,165132169,787,787,787,785,13
20230908,112200,165121958,787,787,787,787,0
20230908,112100,165121958,787,787,787,787,1
20230908,112000,165121171,783,783,783,783,0
20230908,111900,165121171,783,786,786,783,1500
20230908,111800,163943399,786,786,786,786,1343
20230908,111700,162887801,785,785,785,785,71
20230908,111600,162832066,786,786,786,786,0
20230908,111500,162832066,786,786,786,786,0
20230908,111400,162832066,786,785,786,785,3651
20230908,111300,159966028,785,785,785,785,63
20230908,111200,159916573,785,783,785,783,173
20230908,111100,159781112,785,785,785,785,0
20230908,111000,159781112,785,785,785,785,0
20230908,110900,159781112,785,785,785,785,0
20230908,110800,159781112,785,785,785,785,30
20230908,110700,159757562,785,785,785,785,0
20230908,110600,159757562,785,785,785,783,72
20230908,110500,159701082,785,785,785,785,0
20230908,110400,159701082,785,785,785,785,0
20230908,110300,159701082,785,785,785,785,0
20230908,110200,159701082,785,785,785,785,2000
20230908,110100,158131082,785,785,785,785,105
20230908,110000,158048657,785,785,785,785,0
20230908,105900,158048657,785,785,785,785,5
20230908,105800,158044732,785,783,785,783,105
20230908,105700,157962507,785,785,785,785,0
20230908,105600,157962507,785,785,785,785,0
20230908,105500,157962507,785,785,785,785,6
20230908,105400,157957797,786,786,786,786,0
20230908,105300,157957797,786,786,786,786,0
20230908,105200,157957797,786,783,786,782,7501
20230908,105100,152091644,786,785,786,785,701
20230908,105000,151541358,785,782,785,782,5001
20230908,104900,147630573,786,784,786,783,12542
20230908,104800,137810173,786,786,786,786,0
20230908,104700,137810173,786,786,786,786,0
20230908,104600,137810173,786,785,786,785,2
20230908,104500,137808602,787,787,787,787,1
20230908,104400,137807815,784,787,787,784,14103
20230908,104300,126735195,788,788,788,788,0
20230908,104200,126735195,788,787,788,787,127
20230908,104100,126635236,788,788,788,788,0
20230908,104000,126635236,788,788,788,788,1
20230908,103900,126634448,787,787,787,787,10
20230908,103800,126626578,788,787,788,786,248
20230908,103700,126431646,788,788,788,788,500
20230908,103600,126037646,788,788,788,788,0
20230908,103500,126037646,788,788,788,788,11
20230908,103400,126028978,788,788,788,788,1
20230908,103300,126028190,786,786,786,786,2
20230908,103200,126026618,788,785,788,785,4824
20230908,103100,122239772,788,788,788,788,1
20230908,103000,122238984,785,785,785,785,500
20230908,102900,121846484,788,788,788,788,2369
20230908,102800,119979712,788,788,788,788,0
20230908,102700,119979712,788,788,788,788,0
20230908,102600,119979712,788,788,788,788,0
20230908,102500,119979712,788,785,788,785,1500
20230908,102400,118802209,788,788,788,788,70
20230908,102300,118747049,788,788,788,788,301
20230908,102200,118509861,787,787,787,787,2
20230908,102100,118508287,788,788,788,788,0
20230908,102000,118508287,788,788,788,788,0
20230908,101900,118508287,788,788,788,788,0
20230908,101800,118508287,788,787,788,787,4993
20230908,101700,114578795,787,787,787,787,1
20230908,101600,114578008,787,787,787,787,0
20230908,101500,114578008,787,786,787,786,456
20230908,101400,114219591,784,784,786,784,8006
20230908,101300,107942639,785,785,787,785,157
20230908,101200,107819392,785,785,785,785,1855
20230908,101100,106363217,787,787,787,787,0
20230908,101000,106363217,787,787,787,787,5
20230908,100900,106359282,787,785,787,785,5620
20230908,100800,101947580,788,788,788,788,0
20230908,100700,101947580,788,785,788,785,49
20230908,100600,101909112,788,788,788,788,5
20230908,100500,101905172,788,787,788,784,2761
20230908,100400,99734341,787,786,787,786,180
20230908,100300,99592725,785,785,785,785,2151
20230908,100200,97904190,786,786,786,786,4
20230908,100100,97901046,785,785,785,785,1
20230908,100000,97900261,786,786,786,786,0
20230908,095900,97900261,786,786,786,786,0
20230908,095800,97900261,786,786,786,786,0
20230908,095700,97900261,786,787,787,786,9683
20230908,095600,90289408,787,786,787,786,461
20230908,095500,89927052,786,785,786,782,34615
20230908,095400,62818355,786,786,786,786,1389
20230908,095300,61726601,786,786,786,786,17
20230908,095200,61713239,785,785,785,785,503
20230908,095100,61318384,786,786,786,786,200
20230908,095000,61161184,786,786,786,786,0
20230908,094900,61161184,786,786,787,786,4013
20230908,094800,58006963,786,786,786,786,195
20230908,094700,57853693,786,786,786,786,70
20230908,094600,57798673,785,785,785,785,2411
20230908,094500,55906038,785,784,785,784,3001
20230908,094400,53553253,784,782,784,782,788
20230908,094300,52937025,782,782,782,782,650
20230908,094200,52428725,784,783,784,782,1501
20230908,094100,51254937,785,785,785,785,250
20230908,094000,51058687,785,784,785,784,5
20230908,093900,51054766,785,783,785,783,12497
20230908,093800,41257113,784,784,784,784,12
20230908,093700,41247705,784,784,785,784,1205
20230908,093600,40302978,785,788,788,785,10
20230908,093500,40295116,788,785,788,785,3327
20230908,093400,37683414,787,788,788,786,27
20230908,093300,37662151,788,788,788,788,0
20230908,093200,37662151,788,788,788,788,251
20230908,093100,37464363,788,788,788,788,5364
20230908,093000,33237531,788,785,788,785,502
20230908,092900,32843455,786,786,786,786,1001
20230908,092800,32056669,789,789,789,789,10
20230908,092700,32048779,789,789,789,789,6
20230908,092600,32044045,789,785,789,785,3228
20230908,092500,29506160,786,787,787,786,2626
20230908,092400,27442114,789,787,789,786,80
20230908,092300,27379188,787,787,787,787,448
20230908,092200,27026612,790,790,790,790,0
20230908,092100,27026612,790,791,791,788,1273
20230908,092000,26023221,791,791,791,791,640
20230908,091900,25516981,791,790,791,790,2389
20230908,091800,23629669,790,788,790,788,3424
20230908,091700,20926286,787,786,787,786,5045
20230908,091600,16960903,786,785,786,785,7174
20230908,091500,11329312,785,785,785,785,0
20230908,091400,11329312,785,785,785,785,1
20230908,091300,11328527,785,785,785,785,10
20230908,091200,11320677,786,786,786,786,257
20230908,091100,11118675,786,786,786,786,2
20230908,091000,11117103,785,785,785,785,254
20230908,090900,10917713,785,785,785,785,2006
20230908,090800,9343003,787,787,787,787,550
20230908,090700,8910153,787,786,787,785,282
20230908,090600,8688491,786,784,786,784,1322
20230908,090500,7650829,784,783,784,783,42
20230908,090400,7617942,784,782,784,780,3610
20230908,090300,4797994,782,781,782,781,658
20230908,090200,4283482,784,784,784,784,1
20230908,090100,4282698,784,781,784,779,5135
20230908,090000,276097,781,781,785,781,353