KissMeData/038880/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191700,762670680,588,588,588,588,17829
20230719,191600,762670680,588,588,588,588,0
20230719,191500,762670680,588,588,588,588,0
20230719,191400,762670680,588,588,588,588,0
20230719,191300,762670680,588,588,588,588,0
20230719,191200,762670680,588,588,588,588,0
20230719,191100,762670680,588,588,588,588,0
20230719,191000,762670680,588,588,588,588,0
20230719,190900,762670680,588,588,588,588,0
20230719,190800,762670680,588,588,588,588,0
20230719,190700,762670680,588,588,588,588,0
20230719,190600,762670680,588,588,588,588,0
20230719,190500,762670680,588,588,588,588,0
20230719,190400,762670680,588,588,588,588,0
20230719,190300,762670680,588,588,588,588,0
20230719,190200,762670680,588,588,588,588,0
20230719,190100,762670680,588,588,588,588,0
20230719,190000,762670680,588,588,588,588,0
20230719,185900,762670680,588,588,588,588,0
20230719,185800,762670680,588,588,588,588,0
20230719,185700,762670680,588,588,588,588,0
20230719,185600,762670680,588,588,588,588,0
20230719,185500,762670680,588,588,588,588,0
20230719,185400,762670680,588,588,588,588,0
20230719,185300,762670680,588,588,588,588,0
20230719,185200,762670680,588,588,588,588,0
20230719,185100,762670680,588,588,588,588,0
20230719,185000,762670680,588,588,588,588,0
20230719,184900,762670680,588,588,588,588,0
20230719,184800,762670680,588,588,588,588,0
20230719,184700,762670680,588,588,588,588,17829
20230719,184600,762670680,588,588,588,588,0
20230719,184500,762670680,588,588,588,588,0
20230719,184400,762670680,588,588,588,588,0
20230719,184300,762670680,588,588,588,588,0
20230719,184200,762670680,588,588,588,588,0
20230719,184100,762670680,588,588,588,588,0
20230719,184000,762670680,588,588,588,588,0
20230719,183900,762670680,588,588,588,588,0
20230719,183800,762670680,588,588,588,588,0
20230719,183700,762670680,588,588,588,588,0
20230719,183600,762670680,588,588,588,588,0
20230719,183500,762670680,588,588,588,588,0
20230719,183400,762670680,588,588,588,588,0
20230719,183300,762670680,588,588,588,588,0
20230719,183200,762670680,588,588,588,588,0
20230719,183100,762670680,588,588,588,588,0
20230719,183000,762670680,588,588,588,588,0
20230719,182900,762670680,588,588,588,588,0
20230719,182800,762670680,588,588,588,588,0
20230719,182700,762670680,588,588,588,588,0
20230719,182600,762670680,588,588,588,588,0
20230719,182500,762670680,588,588,588,588,0
20230719,182400,762670680,588,588,588,588,0
20230719,182300,762670680,588,588,588,588,0
20230719,182200,762670680,588,588,588,588,0
20230719,182100,762670680,588,588,588,588,0
20230719,182000,762670680,588,588,588,588,0
20230719,181900,762670680,588,588,588,588,0
20230719,181800,762670680,588,588,588,588,0
20230719,181700,762670680,588,588,588,588,17829
20230719,181600,762670680,588,588,588,588,0
20230719,181500,762670680,588,588,588,588,0
20230719,181400,762670680,588,588,588,588,0
20230719,181300,762670680,588,588,588,588,0
20230719,181200,762670680,588,588,588,588,0
20230719,181100,762670680,588,588,588,588,0
20230719,181000,762670680,588,588,588,588,0
20230719,180900,762670680,588,588,588,588,0
20230719,180800,762670680,588,588,588,588,0
20230719,180700,762670680,588,588,588,588,0
20230719,180600,762670680,588,588,588,588,0
20230719,180500,762670680,588,588,588,588,0
20230719,180400,762670680,588,588,588,588,0
20230719,180300,762670680,588,588,588,588,0
20230719,180200,762670680,588,588,588,588,0
20230719,180100,762670680,588,588,588,588,0
20230719,180000,762670680,588,588,588,588,0
20230719,175900,762670680,588,588,588,588,0
20230719,175800,762670680,588,588,588,588,0
20230719,175700,762670680,588,588,588,588,0
20230719,175600,762670680,588,588,588,588,0
20230719,175500,762670680,588,588,588,588,0
20230719,175400,762670680,588,588,588,588,0
20230719,175300,762670680,588,588,588,588,0
20230719,175200,762670680,588,588,588,588,0
20230719,175100,762670680,588,588,588,588,0
20230719,175000,762670680,588,588,588,588,0
20230719,174900,762670680,588,588,588,588,0
20230719,174800,762670680,588,588,588,588,0
20230719,174700,762670680,588,588,588,588,17829
20230719,174600,762670680,588,588,588,588,0
20230719,174500,762670680,588,588,588,588,0
20230719,174400,762670680,588,588,588,588,0
20230719,174300,762670680,588,588,588,588,0
20230719,174200,762670680,588,588,588,588,0
20230719,174100,762670680,588,588,588,588,0
20230719,174000,762670680,588,588,588,588,0
20230719,173900,762670680,588,588,588,588,0
20230719,173800,762670680,588,588,588,588,0
20230719,173700,762670680,588,588,588,588,0
20230719,173600,762670680,588,588,588,588,0
20230719,173500,762670680,588,588,588,588,0
20230719,173400,762670680,588,588,588,588,0
20230719,173300,762670680,588,588,588,588,0
20230719,173200,762670680,588,588,588,588,0
20230719,173100,762670680,588,588,588,588,0
20230719,173000,762670680,588,588,588,588,0
20230719,172900,762670680,588,588,588,588,0
20230719,172800,762670680,588,588,588,588,0
20230719,172700,762670680,588,588,588,588,0
20230719,172600,762670680,588,588,588,588,0
20230719,172500,762670680,588,588,588,588,0
20230719,172400,762670680,588,588,588,588,0
20230719,172300,762670680,588,588,588,588,0
20230719,172200,762670680,588,588,588,588,0
20230719,172100,762670680,588,588,588,588,0
20230719,172000,762670680,588,588,588,588,0
20230719,171900,762670680,588,588,588,588,0
20230719,171800,762670680,588,588,588,588,0
20230719,171700,762670680,588,588,588,588,17829
20230719,171600,762670680,588,588,588,588,0
20230719,171500,762670680,588,588,588,588,0
20230719,171400,762670680,588,588,588,588,0
20230719,171300,762670680,588,588,588,588,0
20230719,171200,762670680,588,588,588,588,0
20230719,171100,762670680,588,588,588,588,0
20230719,171000,762670680,588,588,588,588,0
20230719,170900,762670680,588,588,588,588,0
20230719,170800,762670680,588,588,588,588,0
20230719,170700,762670680,588,588,588,588,0
20230719,170600,762670680,588,588,588,588,0
20230719,170500,762670680,588,588,588,588,0
20230719,170400,762670680,588,588,588,588,0
20230719,170300,762670680,588,588,588,588,0
20230719,170200,762670680,588,588,588,588,0
20230719,170100,762670680,588,588,588,588,0
20230719,170000,762670680,588,588,588,588,0
20230719,165900,762670680,588,588,588,588,0
20230719,165800,762670680,588,588,588,588,0
20230719,165700,762670680,588,588,588,588,0
20230719,165600,762670680,588,588,588,588,0
20230719,165500,762670680,588,588,588,588,0
20230719,165400,762670680,588,588,588,588,0
20230719,165300,762670680,588,588,588,588,0
20230719,165200,762670680,588,588,588,588,0
20230719,165100,762670680,588,588,588,588,0
20230719,165000,762670680,588,588,588,588,0
20230719,164900,762670680,588,588,588,588,0
20230719,164800,762670680,588,588,588,588,0
20230719,164700,762670680,588,588,588,588,17829
20230719,164600,762670680,588,588,588,588,0
20230719,164500,762670680,588,588,588,588,0
20230719,164400,762670680,588,588,588,588,0
20230719,164300,762670680,588,588,588,588,0
20230719,164200,762670680,588,588,588,588,0
20230719,164100,762670680,588,588,588,588,0
20230719,164000,762670680,588,588,588,588,0
20230719,163900,762670680,588,588,588,588,0
20230719,163800,762670680,588,588,588,588,0
20230719,163700,762670680,588,588,588,588,0
20230719,163600,762670680,588,588,588,588,0
20230719,163500,762670680,588,588,588,588,0
20230719,163400,762670680,588,588,588,588,0
20230719,163300,762670680,588,588,588,588,0
20230719,163200,762670680,588,588,588,588,0
20230719,163100,762670680,588,588,588,588,0
20230719,163000,762670680,588,588,588,588,0
20230719,162900,762670680,588,588,588,588,0
20230719,162800,762670680,588,588,588,588,0
20230719,162700,762670680,588,588,588,588,0
20230719,162600,762670680,588,588,588,588,0
20230719,162500,762670680,588,588,588,588,0
20230719,162400,762670680,588,588,588,588,0
20230719,162300,762670680,588,588,588,588,0
20230719,162200,762670680,588,588,588,588,0
20230719,162100,762670680,588,588,588,588,0
20230719,162000,762670680,588,588,588,588,0
20230719,161900,762670680,588,588,588,588,0
20230719,161800,762670680,588,588,588,588,0
20230719,161700,762670680,588,588,588,588,17829
20230719,161600,762670680,588,588,588,588,0
20230719,161500,762670680,588,588,588,588,0
20230719,161400,762670680,588,588,588,588,0
20230719,161300,762670680,588,588,588,588,0
20230719,161200,762670680,588,588,588,588,0
20230719,161100,762670680,588,588,588,588,0
20230719,161000,762670680,588,588,588,588,0
20230719,160900,762670680,588,588,588,588,0
20230719,160800,762670680,588,588,588,588,0
20230719,160700,762670680,588,588,588,588,0
20230719,160600,762670680,588,588,588,588,0
20230719,160500,762670680,588,588,588,588,0
20230719,160400,762670680,588,588,588,588,0
20230719,160300,762670680,588,588,588,588,0
20230719,160200,762670680,588,588,588,588,0
20230719,160100,762670680,588,588,588,588,0
20230719,160000,762670680,588,588,588,588,0
20230719,155900,762670680,588,588,588,588,0
20230719,155800,762670680,588,588,588,588,0
20230719,155700,762670680,588,588,588,588,0
20230719,155600,762670680,588,588,588,588,0
20230719,155500,762670680,588,588,588,588,0
20230719,155400,762670680,588,588,588,588,0
20230719,155300,762670680,588,588,588,588,0
20230719,155200,762670680,588,588,588,588,0
20230719,155100,762670680,588,588,588,588,0
20230719,155000,762670680,588,588,588,588,0
20230719,154900,762670680,588,588,588,588,0
20230719,154800,762670680,588,588,588,588,0
20230719,154700,762670680,588,588,588,588,17829
20230719,154600,762670680,588,588,588,588,0
20230719,154500,762670680,588,588,588,588,0
20230719,154400,762670680,588,588,588,588,0
20230719,154300,762670680,588,588,588,588,0
20230719,154200,762670680,588,588,588,588,0
20230719,154100,762670680,588,588,588,588,0
20230719,154000,762670680,588,588,588,588,0
20230719,153900,762670680,588,588,588,588,0
20230719,153800,762670680,588,588,588,588,0
20230719,153700,762670680,588,588,588,588,0
20230719,153600,762670680,588,588,588,588,0
20230719,153500,762670680,588,588,588,588,0
20230719,153400,762670680,588,588,588,588,0
20230719,153300,762670680,588,588,588,588,0
20230719,153200,762670680,588,588,588,588,0
20230719,153100,762670680,588,588,588,588,0
20230719,153000,762670680,588,588,588,588,17829
20230719,152900,752187228,588,588,588,588,0
20230719,152800,752187228,588,588,588,588,0
20230719,152700,752187228,588,588,588,588,0
20230719,152600,752187228,588,588,588,588,0
20230719,152500,752187228,588,588,588,588,0
20230719,152400,752187228,588,588,588,588,0
20230719,152300,752187228,588,588,588,588,0
20230719,152200,752187228,588,588,588,588,0
20230719,152100,752187228,588,588,588,588,0
20230719,152000,752187228,588,588,588,588,0
20230719,151900,752187228,588,588,588,588,2321
20230719,151800,750822480,588,588,588,588,9
20230719,151700,750817188,588,588,588,588,5342
20230719,151600,747676092,587,587,587,587,0
20230719,151500,747676092,587,587,587,587,0
20230719,151400,747676092,587,587,587,587,1817
20230719,151300,746609513,587,587,587,586,7026
20230719,151200,742488759,587,587,587,586,659
20230719,151100,742102224,587,587,587,586,3960
20230719,151000,739779704,587,587,587,587,9266
20230719,150900,734340562,588,587,588,587,2476
20230719,150800,732887039,587,587,587,587,6166
20230719,150700,729267597,587,587,587,587,11163
20230719,150600,722714916,587,588,588,587,9801
20230719,150500,716961728,587,587,587,587,5001
20230719,150400,714026141,588,587,588,587,664
20230719,150300,713636365,588,588,588,588,1
20230719,150200,713635777,587,588,588,587,327
20230719,150100,713443601,587,587,588,587,647
20230719,150000,713063716,587,588,588,587,1401
20230719,145900,712241028,587,588,588,587,10
20230719,145800,712235149,587,588,588,587,158
20230719,145700,712142402,588,587,588,587,4402
20230719,145600,709554027,588,588,588,588,4
20230719,145500,709551675,588,587,589,587,117
20230719,145400,709482988,587,587,587,587,1277
20230719,145300,708733389,587,589,589,587,1702
20230719,145200,707732994,588,588,588,588,500
20230719,145100,707438994,587,587,587,587,0
20230719,145000,707438994,587,587,587,587,0
20230719,144900,707438994,587,587,587,587,11525
20230719,144800,700673819,587,587,587,587,3037
20230719,144700,698891100,587,589,589,587,26327
20230719,144600,683425590,588,588,588,588,0
20230719,144500,683425590,588,588,588,588,0
20230719,144400,683425590,588,588,588,588,3220
20230719,144300,681532230,588,588,588,588,149
20230719,144200,681444618,588,588,588,587,349
20230719,144100,681239706,588,588,588,588,28
20230719,144000,681223242,588,588,588,588,3
20230719,143900,681221478,588,588,588,588,2
20230719,143800,681220302,587,587,587,587,0
20230719,143700,681220302,587,587,587,587,5695
20230719,143600,677877337,588,588,588,588,3
20230719,143500,677875573,588,588,588,588,1607
20230719,143400,676930657,587,588,588,587,101
20230719,143300,676871369,588,588,588,588,1013
20230719,143200,676275725,588,588,588,587,1497
20230719,143100,675396271,588,588,588,588,1
20230719,143000,675395683,588,588,588,588,0
20230719,142900,675395683,588,588,588,588,2
20230719,142800,675394507,588,588,588,588,10933
20230719,142700,668965903,588,587,588,587,150
20230719,142600,668877843,588,588,588,588,9662
20230719,142500,663196587,588,588,588,588,0
20230719,142400,663196587,588,588,588,588,0
20230719,142300,663196587,588,588,588,588,0
20230719,142200,663196587,588,589,589,588,78
20230719,142100,663150722,588,589,589,588,100
20230719,142000,663091872,589,589,589,589,426
20230719,141900,662840958,589,589,589,589,30
20230719,141800,662823288,589,589,589,589,67
20230719,141700,662783825,589,589,589,589,0
20230719,141600,662783825,589,589,589,589,2001
20230719,141500,661605236,589,589,589,589,1
20230719,141400,661604647,589,589,589,589,18
20230719,141300,661594045,589,589,589,589,6000
20230719,141200,658060045,589,589,589,589,0
20230719,141100,658060045,589,589,589,589,5
20230719,141000,658057100,589,589,589,589,171
20230719,140900,657956381,589,589,589,589,12
20230719,140800,657949313,589,588,589,588,115
20230719,140700,657881683,588,588,588,588,5438
20230719,140600,654684139,588,588,588,588,42
20230719,140500,654659443,589,589,589,589,1
20230719,140400,654658854,589,589,589,589,34
20230719,140300,654638828,589,589,589,589,1
20230719,140200,654638239,588,588,588,588,710
20230719,140100,654220759,588,588,588,588,31
20230719,140000,654202531,588,588,589,588,852
20230719,135900,653701551,588,588,588,588,1010
20230719,135800,653107671,588,588,588,588,0
20230719,135700,653107671,588,588,588,588,13
20230719,135600,653100027,589,589,589,589,115
20230719,135500,653032292,588,588,588,588,0
20230719,135400,653032292,588,588,588,588,2000
20230719,135300,651856292,588,588,588,588,0
20230719,135200,651856292,588,589,589,588,626
20230719,135100,651488035,589,589,589,589,16
20230719,135000,651478611,589,589,589,589,6
20230719,134900,651475077,589,589,589,589,0
20230719,134800,651475077,589,589,589,589,1102
20230719,134700,650825999,589,589,589,589,2
20230719,134600,650824821,588,588,588,588,0
20230719,134500,650824821,588,588,588,588,1112
20230719,134400,650170965,588,589,589,588,2031
20230719,134300,648976706,588,589,589,588,1977
20230719,134200,647813253,590,590,590,590,110
20230719,134100,647748353,590,589,590,589,793
20230719,134000,647281275,589,590,590,589,1003
20230719,133900,646690506,590,590,590,590,847
20230719,133800,646190776,590,590,590,590,518
20230719,133700,645885156,590,590,590,590,101
20230719,133600,645825566,589,589,589,589,4006
20230719,133500,643466032,589,589,589,589,26
20230719,133400,643450718,588,589,589,588,2261
20230719,133300,642121140,589,589,589,589,0
20230719,133200,642121140,589,589,589,589,5475
20230719,133100,638896365,588,589,589,588,520
20230719,133000,638590602,589,589,589,589,0
20230719,132900,638590602,589,589,589,589,0
20230719,132800,638590602,589,589,589,589,50
20230719,132700,638561152,589,589,589,589,60
20230719,132600,638525812,589,589,589,589,40
20230719,132500,638502252,589,589,589,589,31
20230719,132400,638483993,588,588,588,588,217
20230719,132300,638356397,589,589,589,589,1
20230719,132200,638355808,590,589,590,589,121
20230719,132100,638284538,589,589,589,589,120
20230719,132000,638213858,589,589,589,589,0
20230719,131900,638213858,589,589,589,589,2
20230719,131800,638212680,589,589,589,587,2887
20230719,131700,636513866,589,588,589,587,7854
20230719,131600,631899053,588,588,588,588,0
20230719,131500,631899053,588,588,588,588,1
20230719,131400,631898465,589,589,589,589,2
20230719,131300,631897287,588,588,588,588,4000
20230719,131200,629545287,589,589,589,589,1
20230719,131100,629544698,588,588,589,588,1002
20230719,131000,628955521,588,589,589,588,105
20230719,130900,628893776,587,589,589,587,104
20230719,130800,628832626,588,588,588,587,1391
20230719,130700,628014720,588,588,588,588,1
20230719,130600,628014132,588,588,588,588,1
20230719,130500,628013544,588,588,590,588,3177
20230719,130400,626145466,590,590,590,590,0
20230719,130300,626145466,590,590,590,590,0
20230719,130200,626145466,590,590,590,590,0
20230719,130100,626145466,590,589,590,589,1001
20230719,130000,625555876,589,589,589,589,503
20230719,125900,625259609,589,588,589,588,1003
20230719,125800,624668844,588,588,588,588,2505
20230719,125700,623195904,589,589,589,589,379
20230719,125600,622972673,589,589,589,589,1000
20230719,125500,622383673,589,589,589,589,2126
20230719,125400,621131459,589,589,589,588,688
20230719,125300,620726411,588,589,589,588,10267
20230719,125200,614689413,589,589,589,589,501
20230719,125100,614394324,589,587,589,587,11472
20230719,125000,607648788,588,588,588,587,67
20230719,124900,607609393,587,587,587,587,0
20230719,124800,607609393,587,587,587,587,189
20230719,124700,607498450,588,588,588,587,4
20230719,124600,607496099,588,588,588,588,10904
20230719,124500,601084547,588,588,588,588,49
20230719,124400,601055735,588,587,588,587,101
20230719,124300,600996348,588,588,588,588,6
20230719,124200,600992820,588,588,588,588,1004
20230719,124100,600402468,588,588,588,588,1
20230719,124000,600401880,587,587,587,587,1346
20230719,123900,599611778,587,587,587,587,5650
20230719,123800,596295228,587,587,587,587,37
20230719,123700,596273509,588,588,588,588,4
20230719,123600,596271157,588,588,588,588,15
20230719,123500,596262337,588,588,588,588,0
20230719,123400,596262337,588,587,588,587,283
20230719,123300,596096215,587,587,587,587,66
20230719,123200,596057473,587,587,587,587,3828
20230719,123100,593810437,587,588,588,587,11450
20230719,123000,587089186,588,588,588,588,5
20230719,122900,587086246,588,588,588,587,516
20230719,122800,586782839,588,588,588,587,428
20230719,122700,586531600,588,587,588,587,618
20230719,122600,586168833,588,587,588,587,22
20230719,122500,586155898,587,588,588,587,726
20230719,122400,585729011,588,588,588,588,158
20230719,122300,585636107,588,588,588,588,152
20230719,122200,585546731,588,588,588,588,14
20230719,122100,585538499,588,588,588,588,36
20230719,122000,585517331,588,587,588,587,441
20230719,121900,585258463,588,588,588,588,0
20230719,121800,585258463,588,588,588,588,1
20230719,121700,585257875,587,587,587,587,6363
20230719,121600,581522794,586,586,586,586,1
20230719,121500,581522208,587,587,587,586,1229
20230719,121400,580801995,586,586,586,586,2952
20230719,121300,579072123,586,586,587,586,18261
20230719,121200,568371156,587,587,587,587,250
20230719,121100,568224406,587,587,587,587,187
20230719,121000,568114637,587,588,588,587,3138
20230719,120900,566272611,587,588,588,587,2417
20230719,120800,564853830,587,587,587,587,1450
20230719,120700,564002680,588,588,588,588,369
20230719,120600,563785708,588,587,588,587,428
20230719,120500,563534139,588,588,588,588,1
20230719,120400,563533551,588,588,588,588,101
20230719,120300,563474163,588,587,588,587,168
20230719,120200,563375386,587,587,587,586,905
20230719,120100,562844152,587,587,587,587,1699
20230719,120000,561846839,587,588,588,587,1020
20230719,115900,561248079,588,588,588,587,113
20230719,115800,561181735,588,588,588,588,10
20230719,115700,561175855,588,588,588,588,3
20230719,115600,561174091,588,588,588,588,117
20230719,115500,561105295,588,588,588,588,16
20230719,115400,561095887,588,588,588,588,353
20230719,115300,560888323,588,588,588,586,22647
20230719,115200,547596909,588,588,588,588,436
20230719,115100,547340541,588,588,588,586,12
20230719,115000,547333487,588,588,588,587,24
20230719,114900,547319376,588,586,588,586,1599
20230719,114800,546382254,586,587,588,586,57863
20230719,114700,512418530,588,588,588,588,1011
20230719,114600,511824062,588,588,589,588,1972
20230719,114500,510664487,588,588,589,588,207
20230719,114400,510542770,588,589,589,588,666
20230719,114300,510151161,588,588,588,588,1090
20230719,114200,509510241,587,588,588,587,35149
20230719,114100,488852981,588,589,589,588,1601
20230719,114000,487910073,590,589,590,589,556
20230719,113900,487582580,590,589,590,588,1686
20230719,113800,486589824,589,589,589,589,1570
20230719,113700,485665094,589,589,589,589,106
20230719,113600,485602660,589,588,589,588,2001
20230719,113500,484426071,589,589,589,589,1
20230719,113400,484425482,589,589,589,588,810
20230719,113300,483948663,589,590,590,588,4541
20230719,113200,481273917,590,590,590,590,451
20230719,113100,481007827,590,590,590,590,1
20230719,113000,481007237,589,589,589,589,663
20230719,112900,480616730,589,589,589,589,4491
20230719,112800,477971531,589,589,589,589,0
20230719,112700,477971531,589,589,589,589,207
20230719,112600,477849608,588,588,588,588,155
20230719,112500,477758468,589,590,590,589,4434
20230719,112400,475146841,590,590,590,590,504
20230719,112300,474849481,590,590,590,590,5
20230719,112200,474846531,590,590,590,590,1
20230719,112100,474845941,590,590,590,590,100
20230719,112000,474786941,591,591,591,591,764
20230719,111900,474335417,591,590,591,590,501
20230719,111800,474039826,591,591,591,589,6
20230719,111700,474036282,589,589,589,589,567
20230719,111600,473702319,589,589,589,588,6198
20230719,111500,470053790,589,589,589,589,0
20230719,111400,470053790,589,589,589,589,0
20230719,111300,470053790,589,589,589,589,51
20230719,111200,470023751,589,589,589,589,11651
20230719,111100,463161312,589,589,589,589,725
20230719,111000,462734287,589,589,589,589,144
20230719,110900,462649471,589,589,589,588,3861
20230719,110800,460378681,588,589,589,588,14405
20230719,110700,451902925,590,590,590,589,39164
20230719,110600,428813659,591,591,591,591,252
20230719,110500,428664727,591,591,591,591,248
20230719,110400,428518159,591,591,591,591,27
20230719,110300,428502202,591,591,591,591,101
20230719,110200,428442511,591,591,591,591,1
20230719,110100,428441920,591,591,591,591,2978
20230719,110000,426681922,592,592,592,591,772
20230719,105900,426225574,592,592,592,592,0
20230719,105800,426225574,592,592,592,592,8
20230719,105700,426220838,592,592,592,592,10
20230719,105600,426214918,592,591,592,590,2532
20230719,105500,424719401,591,591,591,591,1486
20230719,105400,423841175,591,591,592,591,6111
20230719,105300,420229573,592,592,592,592,11
20230719,105200,420223061,592,592,592,592,100
20230719,105100,420163861,592,592,592,592,0
20230719,105000,420163861,592,591,592,591,1011
20230719,104900,419566250,592,591,592,591,302
20230719,104800,419387767,592,591,592,591,167
20230719,104700,419289069,593,593,593,593,2
20230719,104600,419287883,593,592,593,592,2119
20230719,104500,418033434,593,593,593,593,0
20230719,104400,418033434,593,593,593,593,633
20230719,104300,417658065,593,593,593,593,5441
20230719,104200,414431552,593,593,593,593,70
20230719,104100,414390042,592,592,592,592,3580
20230719,104000,412270682,592,592,592,592,10
20230719,103900,412264762,592,592,592,592,33
20230719,103800,412245226,592,592,592,591,602
20230719,103700,411889342,591,592,592,591,12510
20230719,103600,404487776,592,592,592,592,400
20230719,103500,404250976,592,592,592,592,100
20230719,103400,404191776,592,592,592,592,2
20230719,103300,404190592,592,592,592,590,29
20230719,103200,404173462,591,591,591,591,10288
20230719,103100,398093254,591,591,591,590,3835
20230719,103000,395830599,591,591,591,590,3871
20230719,102900,393543338,592,592,592,592,150
20230719,102800,393454538,592,591,592,591,146
20230719,102700,393368251,592,592,592,592,0
20230719,102600,393368251,592,591,592,591,115001
20230719,102500,325402659,592,592,592,590,4843
20230719,102400,322545011,592,592,592,591,437
20230719,102300,322286733,592,591,592,591,1211
20230719,102200,321571021,592,592,592,592,1
20230719,102100,321570429,592,592,592,592,0
20230719,102000,321570429,592,591,592,591,1015
20230719,101900,320970563,592,592,592,591,358
20230719,101800,320758635,592,591,592,591,3505
20230719,101700,318687128,591,591,591,591,166
20230719,101600,318589022,591,591,591,591,504
20230719,101500,318291158,591,591,591,591,349
20230719,101400,318084899,591,591,591,591,15
20230719,101300,318076034,591,590,591,590,1319
20230719,101200,317297714,591,590,591,590,307
20230719,101100,317116544,591,591,591,591,54
20230719,101000,317084630,591,591,591,591,3389
20230719,100900,315081731,590,590,590,590,1317
20230719,100800,314304701,590,590,590,590,2316
20230719,100700,312938261,590,590,590,590,20157
20230719,100600,301045631,589,589,589,589,1001
20230719,100500,300456042,589,589,589,589,12
20230719,100400,300448974,589,589,589,588,178
20230719,100300,300344232,589,589,589,588,7198
20230719,100200,296111803,588,588,588,588,500
20230719,100100,295817803,589,589,589,588,1189
20230719,100000,295117562,589,589,589,589,342
20230719,095900,294916124,589,588,589,588,4910
20230719,095800,292029040,588,589,589,588,10044
20230719,095700,286122868,589,589,589,589,37
20230719,095600,286101075,588,589,589,588,1154
20230719,095500,285422422,588,588,589,588,6001
20230719,095400,281893833,589,590,590,589,354
20230719,095300,281685325,590,589,590,588,21549
20230719,095200,269014481,590,589,590,588,518
20230719,095100,268709363,589,590,590,589,5567
20230719,095000,265430000,589,591,591,589,28295
20230719,094900,248763243,591,591,591,591,26
20230719,094800,248747877,591,590,591,590,6835
20230719,094700,244715211,590,590,590,590,193
20230719,094600,244601341,591,590,591,590,430
20230719,094500,244347611,589,591,591,589,327
20230719,094400,244154892,590,590,590,590,3504
20230719,094300,242087532,590,590,590,590,13061
20230719,094200,234381542,590,590,591,590,17042
20230719,094100,224326759,590,589,590,589,178
20230719,094000,224221789,589,590,591,589,5244
20230719,093900,221131828,592,590,592,590,4652
20230719,093800,218384680,589,589,590,589,2841
20230719,093700,216711330,590,590,590,589,5302
20230719,093600,213585733,590,589,590,589,608
20230719,093500,213227113,589,588,589,588,25738
20230719,093400,198075603,588,588,588,588,1181
20230719,093300,197381175,589,589,589,587,8045
20230719,093200,192647974,589,587,589,587,625
20230719,093100,192280643,589,588,589,588,13134
20230719,093000,184557615,589,588,589,587,26359
20230719,092900,169076449,588,588,588,588,625
20230719,092800,168708949,587,590,590,587,31123
20230719,092700,150415095,591,590,591,590,624
20230719,092600,150046931,591,589,591,589,109
20230719,092500,149982718,589,592,592,589,5447
20230719,092400,146772737,592,589,592,589,759
20230719,092300,146325683,589,589,591,588,14336
20230719,092200,137893704,589,590,590,589,12635
20230719,092100,130447824,590,590,590,590,248
20230719,092000,130301504,590,591,591,590,16065
20230719,091900,120817632,591,593,593,591,2168
20230719,091800,119536013,590,592,593,590,16321
20230719,091700,109893994,592,594,595,592,4626
20230719,091600,107153209,595,593,595,593,17405
20230719,091500,96824778,596,596,596,593,5789
20230719,091400,93384134,596,596,596,593,223
20230719,091300,93251826,597,597,597,593,10138
20230719,091200,87238695,598,595,598,595,548
20230719,091100,86911068,597,598,598,593,12597
20230719,091000,79432063,595,595,595,595,8752
20230719,090900,74224623,595,596,596,593,24638
20230719,090800,59600727,595,596,596,595,1554
20230719,090700,58675314,596,595,596,595,10232
20230719,090600,52582274,595,594,595,593,9272
20230719,090500,47071044,593,594,594,593,5916
20230719,090400,43557118,594,599,600,594,38366
20230719,090300,20669873,599,598,599,597,5018
20230719,090200,17673728,600,601,601,599,7801
20230719,090100,12986556,602,602,602,601,1793
20230719,090000,11907270,600,598,600,598,19540