KissMeData/044180/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,192100,53525494,725,725,725,725,721
20230830,192000,53525494,725,725,725,725,0
20230830,191900,53525494,725,725,725,725,0
20230830,191800,53525494,725,725,725,725,0
20230830,191700,53525494,725,725,725,725,0
20230830,191600,53525494,725,725,725,725,0
20230830,191500,53525494,725,725,725,725,0
20230830,191400,53525494,725,725,725,725,0
20230830,191300,53525494,725,725,725,725,0
20230830,191200,53525494,725,725,725,725,0
20230830,191100,53525494,725,725,725,725,0
20230830,191000,53525494,725,725,725,725,0
20230830,190900,53525494,725,725,725,725,0
20230830,190800,53525494,725,725,725,725,0
20230830,190700,53525494,725,725,725,725,0
20230830,190600,53525494,725,725,725,725,0
20230830,190500,53525494,725,725,725,725,0
20230830,190400,53525494,725,725,725,725,0
20230830,190300,53525494,725,725,725,725,0
20230830,190200,53525494,725,725,725,725,0
20230830,190100,53525494,725,725,725,725,0
20230830,190000,53525494,725,725,725,725,0
20230830,185900,53525494,725,725,725,725,0
20230830,185800,53525494,725,725,725,725,0
20230830,185700,53525494,725,725,725,725,0
20230830,185600,53525494,725,725,725,725,0
20230830,185500,53525494,725,725,725,725,0
20230830,185400,53525494,725,725,725,725,0
20230830,185300,53525494,725,725,725,725,0
20230830,185200,53525494,725,725,725,725,0
20230830,185100,53525494,725,725,725,725,721
20230830,185000,53525494,725,725,725,725,0
20230830,184900,53525494,725,725,725,725,0
20230830,184800,53525494,725,725,725,725,0
20230830,184700,53525494,725,725,725,725,0
20230830,184600,53525494,725,725,725,725,0
20230830,184500,53525494,725,725,725,725,0
20230830,184400,53525494,725,725,725,725,0
20230830,184300,53525494,725,725,725,725,0
20230830,184200,53525494,725,725,725,725,0
20230830,184100,53525494,725,725,725,725,0
20230830,184000,53525494,725,725,725,725,0
20230830,183900,53525494,725,725,725,725,0
20230830,183800,53525494,725,725,725,725,0
20230830,183700,53525494,725,725,725,725,0
20230830,183600,53525494,725,725,725,725,0
20230830,183500,53525494,725,725,725,725,0
20230830,183400,53525494,725,725,725,725,0
20230830,183300,53525494,725,725,725,725,0
20230830,183200,53525494,725,725,725,725,0
20230830,183100,53525494,725,725,725,725,0
20230830,183000,53525494,725,725,725,725,0
20230830,182900,53525494,725,725,725,725,0
20230830,182800,53525494,725,725,725,725,0
20230830,182700,53525494,725,725,725,725,0
20230830,182600,53525494,725,725,725,725,0
20230830,182500,53525494,725,725,725,725,0
20230830,182400,53525494,725,725,725,725,0
20230830,182300,53525494,725,725,725,725,0
20230830,182200,53525494,725,725,725,725,0
20230830,182100,53525494,725,725,725,725,721
20230830,182000,53525494,725,725,725,725,0
20230830,181900,53525494,725,725,725,725,0
20230830,181800,53525494,725,725,725,725,0
20230830,181700,53525494,725,725,725,725,0
20230830,181600,53525494,725,725,725,725,0
20230830,181500,53525494,725,725,725,725,0
20230830,181400,53525494,725,725,725,725,0
20230830,181300,53525494,725,725,725,725,0
20230830,181200,53525494,725,725,725,725,0
20230830,181100,53525494,725,725,725,725,0
20230830,181000,53525494,725,725,725,725,0
20230830,180900,53525494,725,725,725,725,0
20230830,180800,53525494,725,725,725,725,0
20230830,180700,53525494,725,725,725,725,0
20230830,180600,53525494,725,725,725,725,0
20230830,180500,53525494,725,725,725,725,0
20230830,180400,53525494,725,725,725,725,0
20230830,180300,53525494,725,725,725,725,0
20230830,180200,53525494,725,725,725,725,0
20230830,180100,53525494,725,725,725,725,0
20230830,180000,53525494,725,725,725,725,0
20230830,175900,53525494,725,725,725,725,0
20230830,175800,53525494,725,725,725,725,0
20230830,175700,53525494,725,725,725,725,0
20230830,175600,53525494,725,725,725,725,0
20230830,175500,53525494,725,725,725,725,0
20230830,175400,53525494,725,725,725,725,0
20230830,175300,53525494,725,725,725,725,0
20230830,175200,53525494,725,725,725,725,0
20230830,175100,53525494,725,725,725,725,721
20230830,175000,53525494,725,725,725,725,0
20230830,174900,53525494,725,725,725,725,0
20230830,174800,53525494,725,725,725,725,0
20230830,174700,53525494,725,725,725,725,0
20230830,174600,53525494,725,725,725,725,0
20230830,174500,53525494,725,725,725,725,0
20230830,174400,53525494,725,725,725,725,0
20230830,174300,53525494,725,725,725,725,0
20230830,174200,53525494,725,725,725,725,0
20230830,174100,53525494,725,725,725,725,0
20230830,174000,53525494,725,725,725,725,0
20230830,173900,53525494,725,725,725,725,0
20230830,173800,53525494,725,725,725,725,0
20230830,173700,53525494,725,725,725,725,0
20230830,173600,53525494,725,725,725,725,0
20230830,173500,53525494,725,725,725,725,0
20230830,173400,53525494,725,725,725,725,0
20230830,173300,53525494,725,725,725,725,0
20230830,173200,53525494,725,725,725,725,0
20230830,173100,53525494,725,725,725,725,0
20230830,173000,53525494,725,725,725,725,0
20230830,172900,53525494,725,725,725,725,0
20230830,172800,53525494,725,725,725,725,0
20230830,172700,53525494,725,725,725,725,0
20230830,172600,53525494,725,725,725,725,0
20230830,172500,53525494,725,725,725,725,0
20230830,172400,53525494,725,725,725,725,0
20230830,172300,53525494,725,725,725,725,0
20230830,172200,53525494,725,725,725,725,0
20230830,172100,53525494,725,725,725,725,721
20230830,172000,53525494,725,725,725,725,0
20230830,171900,53525494,725,725,725,725,0
20230830,171800,53525494,725,725,725,725,0
20230830,171700,53525494,725,725,725,725,0
20230830,171600,53525494,725,725,725,725,0
20230830,171500,53525494,725,725,725,725,0
20230830,171400,53525494,725,725,725,725,0
20230830,171300,53525494,725,725,725,725,0
20230830,171200,53525494,725,725,725,725,0
20230830,171100,53525494,725,725,725,725,0
20230830,171000,53525494,725,725,725,725,0
20230830,170900,53525494,725,725,725,725,0
20230830,170800,53525494,725,725,725,725,0
20230830,170700,53525494,725,725,725,725,0
20230830,170600,53525494,725,725,725,725,0
20230830,170500,53525494,725,725,725,725,0
20230830,170400,53525494,725,725,725,725,0
20230830,170300,53525494,725,725,725,725,0
20230830,170200,53525494,725,725,725,725,0
20230830,170100,53525494,725,725,725,725,0
20230830,170000,53525494,725,725,725,725,0
20230830,165900,53525494,725,725,725,725,0
20230830,165800,53525494,725,725,725,725,0
20230830,165700,53525494,725,725,725,725,0
20230830,165600,53525494,725,725,725,725,0
20230830,165500,53525494,725,725,725,725,0
20230830,165400,53525494,725,725,725,725,0
20230830,165300,53525494,725,725,725,725,0
20230830,165200,53525494,725,725,725,725,0
20230830,165100,53525494,725,725,725,725,721
20230830,165000,53525494,725,725,725,725,0
20230830,164900,53525494,725,725,725,725,0
20230830,164800,53525494,725,725,725,725,0
20230830,164700,53525494,725,725,725,725,0
20230830,164600,53525494,725,725,725,725,0
20230830,164500,53525494,725,725,725,725,0
20230830,164400,53525494,725,725,725,725,0
20230830,164300,53525494,725,725,725,725,0
20230830,164200,53525494,725,725,725,725,0
20230830,164100,53525494,725,725,725,725,0
20230830,164000,53525494,725,725,725,725,0
20230830,163900,53525494,725,725,725,725,0
20230830,163800,53525494,725,725,725,725,0
20230830,163700,53525494,725,725,725,725,0
20230830,163600,53525494,725,725,725,725,0
20230830,163500,53525494,725,725,725,725,0
20230830,163400,53525494,725,725,725,725,0
20230830,163300,53525494,725,725,725,725,0
20230830,163200,53525494,725,725,725,725,0
20230830,163100,53525494,725,725,725,725,0
20230830,163000,53525494,725,725,725,725,0
20230830,162900,53525494,725,725,725,725,0
20230830,162800,53525494,725,725,725,725,0
20230830,162700,53525494,725,725,725,725,0
20230830,162600,53525494,725,725,725,725,0
20230830,162500,53525494,725,725,725,725,0
20230830,162400,53525494,725,725,725,725,0
20230830,162300,53525494,725,725,725,725,0
20230830,162200,53525494,725,725,725,725,0
20230830,162100,53525494,725,725,725,725,721
20230830,162000,53525494,725,725,725,725,0
20230830,161900,53525494,725,725,725,725,0
20230830,161800,53525494,725,725,725,725,0
20230830,161700,53525494,725,725,725,725,0
20230830,161600,53525494,725,725,725,725,0
20230830,161500,53525494,725,725,725,725,0
20230830,161400,53525494,725,725,725,725,0
20230830,161300,53525494,725,725,725,725,0
20230830,161200,53525494,725,725,725,725,0
20230830,161100,53525494,725,725,725,725,0
20230830,161000,53525494,725,725,725,725,0
20230830,160900,53525494,725,725,725,725,0
20230830,160800,53525494,725,725,725,725,0
20230830,160700,53525494,725,725,725,725,0
20230830,160600,53525494,725,725,725,725,0
20230830,160500,53525494,725,725,725,725,0
20230830,160400,53525494,725,725,725,725,0
20230830,160300,53525494,725,725,725,725,0
20230830,160200,53525494,725,725,725,725,0
20230830,160100,53525494,725,725,725,725,0
20230830,160000,53525494,725,725,725,725,0
20230830,155900,53525494,725,725,725,725,0
20230830,155800,53525494,725,725,725,725,0
20230830,155700,53525494,725,725,725,725,0
20230830,155600,53525494,725,725,725,725,0
20230830,155500,53525494,725,725,725,725,0
20230830,155400,53525494,725,725,725,725,0
20230830,155300,53525494,725,725,725,725,0
20230830,155200,53525494,725,725,725,725,0
20230830,155100,53525494,725,725,725,725,721
20230830,155000,53525494,725,725,725,725,0
20230830,154900,53525494,725,725,725,725,0
20230830,154800,53525494,725,725,725,725,0
20230830,154700,53525494,725,725,725,725,0
20230830,154600,53525494,725,725,725,725,0
20230830,154500,53525494,725,725,725,725,0
20230830,154400,53525494,725,725,725,725,0
20230830,154300,53525494,725,725,725,725,0
20230830,154200,53525494,725,725,725,725,0
20230830,154100,53525494,725,725,725,725,0
20230830,154000,53525494,725,725,725,725,0
20230830,153900,53525494,725,725,725,725,0
20230830,153800,53525494,725,725,725,725,0
20230830,153700,53525494,725,725,725,725,0
20230830,153600,53525494,725,725,725,725,0
20230830,153500,53525494,725,725,725,725,0
20230830,153400,53525494,725,725,725,725,0
20230830,153300,53525494,725,725,725,725,0
20230830,153200,53525494,725,725,725,725,0
20230830,153100,53525494,725,725,725,725,0
20230830,153000,53525494,725,725,725,725,721
20230830,152900,53002769,728,728,728,728,0
20230830,152800,53002769,728,728,728,728,0
20230830,152700,53002769,728,728,728,728,0
20230830,152600,53002769,728,728,728,728,0
20230830,152500,53002769,728,728,728,728,0
20230830,152400,53002769,728,728,728,728,0
20230830,152300,53002769,728,728,728,728,0
20230830,152200,53002769,728,728,728,728,0
20230830,152100,53002769,728,728,728,728,0
20230830,152000,53002769,728,728,728,728,0
20230830,151900,53002769,728,728,728,728,507
20230830,151800,52633673,730,730,730,730,0
20230830,151700,52633673,730,730,730,730,0
20230830,151600,52633673,730,730,730,730,0
20230830,151500,52633673,730,729,730,729,3063
20230830,151400,50399169,730,730,730,730,0
20230830,151300,50399169,730,730,730,730,0
20230830,151200,50399169,730,730,730,730,0
20230830,151100,50399169,730,730,730,730,0
20230830,151000,50399169,730,730,730,730,2
20230830,150900,50397709,729,729,729,729,0
20230830,150800,50397709,729,729,729,729,0
20230830,150700,50397709,729,729,729,729,19
20230830,150600,50383858,728,728,728,728,0
20230830,150500,50383858,728,728,728,728,0
20230830,150400,50383858,728,728,728,728,3
20230830,150300,50381674,728,728,728,728,3
20230830,150200,50379490,728,729,729,728,100
20230830,150100,50306593,729,729,729,729,0
20230830,150000,50306593,729,729,729,729,0
20230830,145900,50306593,729,729,729,729,2
20230830,145800,50305135,731,731,731,731,0
20230830,145700,50305135,731,731,731,731,0
20230830,145600,50305135,731,731,731,731,0
20230830,145500,50305135,731,731,731,731,0
20230830,145400,50305135,731,731,731,731,0
20230830,145300,50305135,731,731,731,731,9
20230830,145200,50298556,732,730,732,730,1378
20230830,145100,49290617,730,730,730,730,58
20230830,145000,49248277,730,730,730,730,0
20230830,144900,49248277,730,730,730,730,0
20230830,144800,49248277,730,730,730,730,0
20230830,144700,49248277,730,730,730,730,0
20230830,144600,49248277,730,730,730,730,0
20230830,144500,49248277,730,730,730,730,0
20230830,144400,49248277,730,730,730,730,13
20230830,144300,49238787,731,731,731,731,0
20230830,144200,49238787,731,731,731,731,0
20230830,144100,49238787,731,731,731,731,0
20230830,144000,49238787,731,731,731,731,0
20230830,143900,49238787,731,731,731,731,0
20230830,143800,49238787,731,731,731,731,0
20230830,143700,49238787,731,731,731,731,0
20230830,143600,49238787,731,731,731,731,0
20230830,143500,49238787,731,731,731,731,0
20230830,143400,49238787,731,731,731,731,0
20230830,143300,49238787,731,731,731,731,0
20230830,143200,49238787,731,731,731,731,1
20230830,143100,49238056,731,730,731,730,2
20230830,143000,49236595,729,729,729,729,0
20230830,142900,49236595,729,729,729,729,1
20230830,142800,49235866,733,733,733,733,0
20230830,142700,49235866,733,730,733,730,1384
20230830,142600,48222243,730,730,730,730,30
20230830,142500,48200343,730,730,730,730,19
20230830,142400,48186473,731,730,731,730,53
20230830,142300,48147781,725,729,729,725,492
20230830,142200,47790756,725,725,725,725,0
20230830,142100,47790756,725,728,728,725,304
20230830,142000,47569866,727,728,728,727,31
20230830,141900,47547300,728,728,728,728,1
20230830,141800,47546572,729,729,729,729,39
20230830,141700,47518141,729,729,729,729,0
20230830,141600,47518141,729,729,729,729,1
20230830,141500,47517412,731,731,731,731,1
20230830,141400,47516681,732,732,732,732,0
20230830,141300,47516681,732,732,732,732,0
20230830,141200,47516681,732,732,732,732,0
20230830,141100,47516681,732,732,732,731,23
20230830,141000,47499856,733,727,733,727,336
20230830,140900,47255030,727,727,727,727,0
20230830,140800,47255030,727,727,727,727,22
20230830,140700,47239036,727,724,727,724,81
20230830,140600,47180389,723,723,723,723,0
20230830,140500,47180389,723,723,723,723,0
20230830,140400,47180389,723,723,723,723,0
20230830,140300,47180389,723,723,723,723,0
20230830,140200,47180389,723,723,723,723,0
20230830,140100,47180389,723,724,724,723,3302
20230830,140000,44791042,725,725,725,725,1659
20230830,135900,43588267,727,727,727,727,0
20230830,135800,43588267,727,727,727,727,1
20230830,135700,43587540,725,725,725,725,63
20230830,135600,43541865,725,725,725,725,0
20230830,135500,43541865,725,725,725,725,0
20230830,135400,43541865,725,725,725,725,0
20230830,135300,43541865,725,725,725,725,0
20230830,135200,43541865,725,725,725,725,0
20230830,135100,43541865,725,725,725,725,0
20230830,135000,43541865,725,726,726,725,647
20230830,134900,43072324,726,726,726,726,0
20230830,134800,43072324,726,726,726,726,0
20230830,134700,43072324,726,726,726,726,0
20230830,134600,43072324,726,726,726,726,0
20230830,134500,43072324,726,726,726,726,0
20230830,134400,43072324,726,726,726,726,185
20230830,134300,42938014,726,726,726,726,0
20230830,134200,42938014,726,726,726,726,0
20230830,134100,42938014,726,726,726,726,0
20230830,134000,42938014,726,726,726,726,0
20230830,133900,42938014,726,726,726,726,369
20230830,133800,42670120,726,726,726,726,10
20230830,133700,42662860,725,725,725,725,4137
20230830,133600,39663535,725,725,725,725,0
20230830,133500,39663535,725,725,725,725,0
20230830,133400,39663535,725,725,725,725,0
20230830,133300,39663535,725,725,725,725,0
20230830,133200,39663535,725,725,725,725,740
20230830,133100,39127035,727,727,727,727,0
20230830,133000,39127035,727,727,727,727,0
20230830,132900,39127035,727,727,727,727,0
20230830,132800,39127035,727,727,727,727,305
20230830,132700,38905300,725,725,725,725,0
20230830,132600,38905300,725,725,725,725,0
20230830,132500,38905300,725,726,726,725,1886
20230830,132400,37537860,729,729,729,729,100
20230830,132300,37464960,725,730,730,725,152
20230830,132200,37354432,732,732,732,732,0
20230830,132100,37354432,732,732,732,732,0
20230830,132000,37354432,732,732,732,732,0
20230830,131900,37354432,732,732,732,732,1
20230830,131800,37353700,733,733,733,733,0
20230830,131700,37353700,733,733,733,733,0
20230830,131600,37353700,733,733,733,733,0
20230830,131500,37353700,733,733,733,733,0
20230830,131400,37353700,733,733,733,733,0
20230830,131300,37353700,733,733,733,733,0
20230830,131200,37353700,733,733,733,733,181
20230830,131100,37221027,733,733,733,733,1
20230830,131000,37220294,733,733,733,733,118
20230830,130900,37133800,734,734,734,734,0
20230830,130800,37133800,734,734,734,734,0
20230830,130700,37133800,734,734,734,734,0
20230830,130600,37133800,734,734,734,734,0
20230830,130500,37133800,734,734,734,734,0
20230830,130400,37133800,734,734,734,734,0
20230830,130300,37133800,734,734,734,734,0
20230830,130200,37133800,734,734,734,734,0
20230830,130100,37133800,734,734,734,734,0
20230830,130000,37133800,734,734,734,734,0
20230830,125900,37133800,734,728,734,728,3000
20230830,125800,34939553,727,727,727,727,0
20230830,125700,34939553,727,727,727,727,0
20230830,125600,34939553,727,727,727,727,0
20230830,125500,34939553,727,727,727,727,0
20230830,125400,34939553,727,727,727,727,0
20230830,125300,34939553,727,727,727,727,0
20230830,125200,34939553,727,727,727,727,72
20230830,125100,34887209,727,727,727,727,0
20230830,125000,34887209,727,727,727,727,0
20230830,124900,34887209,727,727,727,727,0
20230830,124800,34887209,727,727,727,727,0
20230830,124700,34887209,727,727,727,727,0
20230830,124600,34887209,727,727,727,727,0
20230830,124500,34887209,727,727,727,727,0
20230830,124400,34887209,727,727,727,727,0
20230830,124300,34887209,727,727,727,727,0
20230830,124200,34887209,727,727,727,727,0
20230830,124100,34887209,727,727,727,727,0
20230830,124000,34887209,727,727,727,727,0
20230830,123900,34887209,727,727,727,727,0
20230830,123800,34887209,727,727,727,727,0
20230830,123700,34887209,727,727,727,727,0
20230830,123600,34887209,727,727,727,727,0
20230830,123500,34887209,727,727,727,727,0
20230830,123400,34887209,727,727,727,727,0
20230830,123300,34887209,727,727,727,727,0
20230830,123200,34887209,727,727,727,727,2
20230830,123100,34885755,724,724,724,724,937
20230830,123000,34207367,724,724,724,724,1000
20230830,122900,33483367,724,725,725,724,111
20230830,122800,33402993,725,725,725,725,0
20230830,122700,33402993,725,725,725,725,4
20230830,122600,33400093,725,725,725,725,0
20230830,122500,33400093,725,725,725,725,0
20230830,122400,33400093,725,725,725,725,0
20230830,122300,33400093,725,725,725,725,0
20230830,122200,33400093,725,725,725,725,0
20230830,122100,33400093,725,725,725,725,0
20230830,122000,33400093,725,725,725,725,0
20230830,121900,33400093,725,725,725,725,263
20230830,121800,33209418,726,726,726,726,0
20230830,121700,33209418,726,726,726,726,0
20230830,121600,33209418,726,726,726,726,384
20230830,121500,32930634,725,725,725,725,0
20230830,121400,32930634,725,725,725,725,0
20230830,121300,32930634,725,725,725,725,0
20230830,121200,32930634,725,725,725,725,669
20230830,121100,32445609,725,725,725,725,20
20230830,121000,32431109,728,728,728,728,0
20230830,120900,32431109,728,728,728,728,0
20230830,120800,32431109,728,728,728,728,0
20230830,120700,32431109,728,728,728,728,0
20230830,120600,32431109,728,723,728,722,155
20230830,120500,32319152,722,724,724,722,3570
20230830,120400,29739734,724,724,724,724,0
20230830,120300,29739734,724,724,724,724,0
20230830,120200,29739734,724,724,724,724,0
20230830,120100,29739734,724,724,724,724,0
20230830,120000,29739734,724,724,724,724,0
20230830,115900,29739734,724,724,724,724,0
20230830,115800,29739734,724,724,724,724,0
20230830,115700,29739734,724,724,724,724,0
20230830,115600,29739734,724,724,724,724,0
20230830,115500,29739734,724,724,724,724,0
20230830,115400,29739734,724,724,724,724,0
20230830,115300,29739734,724,724,724,724,1000
20230830,115200,29015734,724,724,724,724,0
20230830,115100,29015734,724,724,724,724,0
20230830,115000,29015734,724,724,724,724,0
20230830,114900,29015734,724,724,724,724,0
20230830,114800,29015734,724,724,724,724,101
20230830,114700,28942610,727,727,727,727,0
20230830,114600,28942610,727,727,727,727,0
20230830,114500,28942610,727,725,727,724,101
20230830,114400,28869482,725,725,725,725,0
20230830,114300,28869482,725,725,725,725,73
20230830,114200,28816557,725,725,725,725,10
20230830,114100,28809307,725,725,725,725,20
20230830,114000,28794807,725,725,725,725,0
20230830,113900,28794807,725,725,725,725,0
20230830,113800,28794807,725,724,725,724,20000
20230830,113700,14313807,725,726,726,725,5255
20230830,113600,10502205,727,727,727,727,523
20230830,113500,10121984,728,731,731,728,715
20230830,113400,9599919,731,731,731,731,0
20230830,113300,9599919,731,731,731,731,5
20230830,113200,9596264,728,728,728,728,0
20230830,113100,9596264,728,728,728,728,0
20230830,113000,9596264,728,728,728,728,0
20230830,112900,9596264,728,728,728,728,51
20230830,112800,9559136,728,728,728,728,100
20230830,112700,9486336,727,727,727,727,0
20230830,112600,9486336,727,727,727,727,0
20230830,112500,9486336,727,727,727,727,0
20230830,112400,9486336,727,728,728,727,150
20230830,112300,9377236,727,727,727,727,0
20230830,112200,9377236,727,727,727,727,0
20230830,112100,9377236,727,727,727,727,0
20230830,112000,9377236,727,729,729,727,950
20230830,111900,8685998,731,731,731,731,0
20230830,111800,8685998,731,731,731,731,0
20230830,111700,8685998,731,730,731,730,152
20230830,111600,8575036,731,731,731,731,0
20230830,111500,8575036,731,731,731,731,0
20230830,111400,8575036,731,731,731,731,3
20230830,111300,8572843,731,731,731,731,0
20230830,111200,8572843,731,731,731,731,0
20230830,111100,8572843,731,731,731,731,0
20230830,111000,8572843,731,731,731,731,0
20230830,110900,8572843,731,731,731,731,0
20230830,110800,8572843,731,731,731,731,0
20230830,110700,8572843,731,731,731,731,0
20230830,110600,8572843,731,731,731,731,0
20230830,110500,8572843,731,731,731,731,0
20230830,110400,8572843,731,731,731,731,0
20230830,110300,8572843,731,731,731,731,0
20230830,110200,8572843,731,731,731,731,0
20230830,110100,8572843,731,731,731,731,0
20230830,110000,8572843,731,731,731,731,0
20230830,105900,8572843,731,731,731,731,0
20230830,105800,8572843,731,731,731,731,0
20230830,105700,8572843,731,731,731,731,0
20230830,105600,8572843,731,731,731,731,0
20230830,105500,8572843,731,731,731,731,0
20230830,105400,8572843,731,731,731,731,0
20230830,105300,8572843,731,731,731,731,0
20230830,105200,8572843,731,731,731,731,0
20230830,105100,8572843,731,731,731,731,0
20230830,105000,8572843,731,731,731,731,14
20230830,104900,8562609,732,732,732,732,0
20230830,104800,8562609,732,732,732,732,0
20230830,104700,8562609,732,732,732,732,0
20230830,104600,8562609,732,732,732,732,0
20230830,104500,8562609,732,732,732,732,0
20230830,104400,8562609,732,732,732,732,0
20230830,104300,8562609,732,734,734,732,392
20230830,104200,8275663,732,732,732,732,0
20230830,104100,8275663,732,732,732,732,0
20230830,104000,8275663,732,732,732,732,0
20230830,103900,8275663,732,732,732,732,32
20230830,103800,8252239,733,733,733,733,0
20230830,103700,8252239,733,733,733,733,27
20230830,103600,8232448,732,732,732,732,0
20230830,103500,8232448,732,732,732,732,0
20230830,103400,8232448,732,732,732,732,27
20230830,103300,8212684,732,732,732,732,0
20230830,103200,8212684,732,734,734,732,746
20230830,103100,7665172,734,734,734,734,7
20230830,103000,7660034,734,734,734,734,0
20230830,102900,7660034,734,734,734,734,1000
20230830,102800,6926034,733,733,733,733,0
20230830,102700,6926034,733,733,733,733,10
20230830,102600,6918704,732,732,732,732,1
20230830,102500,6917972,732,732,732,732,173
20230830,102400,6791336,732,732,732,732,0
20230830,102300,6791336,732,732,732,732,0
20230830,102200,6791336,732,732,732,732,0
20230830,102100,6791336,732,730,732,730,6172
20230830,102000,2274462,729,729,729,729,0
20230830,101900,2274462,729,729,729,729,0
20230830,101800,2274462,729,729,729,729,101
20230830,101700,2200833,729,729,729,729,1
20230830,101600,2200104,729,729,729,729,1
20230830,101500,2199375,728,728,728,728,0
20230830,101400,2199375,728,728,728,728,0
20230830,101300,2199375,728,728,728,728,0
20230830,101200,2199375,728,728,728,728,0
20230830,101100,2199375,728,728,728,728,0
20230830,101000,2199375,728,729,729,728,15
20230830,100900,2188454,728,728,728,728,16
20230830,100800,2176806,729,728,729,728,367
20230830,100700,1909275,729,729,729,728,73
20230830,100600,1856059,729,729,729,729,0
20230830,100500,1856059,729,729,729,729,0
20230830,100400,1856059,729,729,729,729,0
20230830,100300,1856059,729,729,729,729,1
20230830,100200,1855330,729,729,729,729,0
20230830,100100,1855330,729,729,729,729,0
20230830,100000,1855330,729,729,729,729,0
20230830,095900,1855330,729,729,729,729,0
20230830,095800,1855330,729,729,729,729,1
20230830,095700,1854601,729,729,729,729,1
20230830,095600,1853872,731,731,731,731,0
20230830,095500,1853872,731,731,731,731,0
20230830,095400,1853872,731,731,731,731,1
20230830,095300,1853141,728,728,728,728,0
20230830,095200,1853141,728,728,728,728,0
20230830,095100,1853141,728,728,728,728,0
20230830,095000,1853141,728,728,728,728,0
20230830,094900,1853141,728,728,728,728,0
20230830,094800,1853141,728,728,728,728,272
20230830,094700,1655125,730,730,730,730,0
20230830,094600,1655125,730,730,730,730,0
20230830,094500,1655125,730,730,730,730,49
20230830,094400,1619355,730,730,730,730,15
20230830,094300,1608405,730,730,730,730,3
20230830,094200,1606215,730,728,730,728,2
20230830,094100,1604757,728,731,731,728,142
20230830,094000,1501018,730,730,730,730,0
20230830,093900,1501018,730,730,730,730,0
20230830,093800,1501018,730,730,730,730,0
20230830,093700,1501018,730,730,730,730,1
20230830,093600,1500288,730,730,730,730,0
20230830,093500,1500288,730,730,730,730,0
20230830,093400,1500288,730,730,730,730,0
20230830,093300,1500288,730,732,732,730,72
20230830,093200,1447586,730,730,730,730,2
20230830,093100,1446126,731,732,732,731,2
20230830,093000,1444663,732,732,732,732,0
20230830,092900,1444663,732,732,732,732,0
20230830,092800,1444663,732,732,732,732,0
20230830,092700,1444663,732,731,732,731,4
20230830,092600,1441737,732,732,732,732,0
20230830,092500,1441737,732,732,732,732,61
20230830,092400,1397085,732,732,732,732,0
20230830,092300,1397085,732,732,732,732,0
20230830,092200,1397085,732,732,732,732,4
20230830,092100,1394157,732,732,732,732,0
20230830,092000,1394157,732,733,733,732,483
20230830,091900,1040598,733,733,733,733,0
20230830,091800,1040598,733,733,733,733,0
20230830,091700,1040598,733,733,733,733,0
20230830,091600,1040598,733,733,733,733,2
20230830,091500,1039132,734,734,734,734,0
20230830,091400,1039132,734,734,734,734,0
20230830,091300,1039132,734,734,734,734,0
20230830,091200,1039132,734,734,734,734,40
20230830,091100,1009772,735,735,735,735,0
20230830,091000,1009772,735,735,735,735,13
20230830,090900,1000217,734,734,734,734,6
20230830,090800,995813,734,734,734,734,574
20230830,090700,574497,735,735,735,735,1
20230830,090600,573762,735,734,735,734,2
20230830,090500,572293,734,734,734,734,47
20230830,090400,537795,735,735,735,735,0
20230830,090300,537795,735,735,735,735,5
20230830,090200,534120,740,740,740,740,0
20230830,090100,534120,740,730,740,730,10
20230830,090000,526783,728,732,741,728,719