KissMeData/001020/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,183300,15564108,737,737,737,737,1299
20240813,183200,15564108,737,737,737,737,0
20240813,183100,15564108,737,737,737,737,0
20240813,183000,15564108,737,737,737,737,0
20240813,182900,15564108,737,737,737,737,0
20240813,182800,15564108,737,737,737,737,0
20240813,182700,15564108,737,737,737,737,0
20240813,182600,15564108,737,737,737,737,0
20240813,182500,15564108,737,737,737,737,0
20240813,182400,15564108,737,737,737,737,0
20240813,182300,15564108,737,737,737,737,0
20240813,182200,15564108,737,737,737,737,0
20240813,182100,15564108,737,737,737,737,0
20240813,182000,15564108,737,737,737,737,0
20240813,181900,15564108,737,737,737,737,0
20240813,181800,15564108,737,737,737,737,0
20240813,181700,15564108,737,737,737,737,0
20240813,181600,15564108,737,737,737,737,0
20240813,181500,15564108,737,737,737,737,0
20240813,181400,15564108,737,737,737,737,0
20240813,181300,15564108,737,737,737,737,0
20240813,181200,15564108,737,737,737,737,0
20240813,181100,15564108,737,737,737,737,0
20240813,181000,15564108,737,737,737,737,0
20240813,180900,15564108,737,737,737,737,0
20240813,180800,15564108,737,737,737,737,0
20240813,180700,15564108,737,737,737,737,0
20240813,180600,15564108,737,737,737,737,0
20240813,180500,15564108,737,737,737,737,0
20240813,180400,15564108,737,737,737,737,0
20240813,180300,15564108,737,737,737,737,1299
20240813,180200,15564108,737,737,737,737,0
20240813,180100,15564108,737,737,737,737,0
20240813,180000,15564108,737,737,737,737,0
20240813,175900,15564108,737,737,737,737,0
20240813,175800,15564108,737,737,737,737,0
20240813,175700,15564108,737,737,737,737,0
20240813,175600,15564108,737,737,737,737,0
20240813,175500,15564108,737,737,737,737,0
20240813,175400,15564108,737,737,737,737,0
20240813,175300,15564108,737,737,737,737,0
20240813,175200,15564108,737,737,737,737,0
20240813,175100,15564108,737,737,737,737,0
20240813,175000,15564108,737,737,737,737,0
20240813,174900,15564108,737,737,737,737,0
20240813,174800,15564108,737,737,737,737,0
20240813,174700,15564108,737,737,737,737,0
20240813,174600,15564108,737,737,737,737,0
20240813,174500,15564108,737,737,737,737,0
20240813,174400,15564108,737,737,737,737,0
20240813,174300,15564108,737,737,737,737,0
20240813,174200,15564108,737,737,737,737,0
20240813,174100,15564108,737,737,737,737,0
20240813,174000,15564108,737,737,737,737,0
20240813,173900,15564108,737,737,737,737,0
20240813,173800,15564108,737,737,737,737,0
20240813,173700,15564108,737,737,737,737,0
20240813,173600,15564108,737,737,737,737,0
20240813,173500,15564108,737,737,737,737,0
20240813,173400,15564108,737,737,737,737,0
20240813,173300,15564108,737,737,737,737,1299
20240813,173200,15564108,737,737,737,737,0
20240813,173100,15564108,737,737,737,737,0
20240813,173000,15564108,737,737,737,737,0
20240813,172900,15564108,737,737,737,737,0
20240813,172800,15564108,737,737,737,737,0
20240813,172700,15564108,737,737,737,737,0
20240813,172600,15564108,737,737,737,737,0
20240813,172500,15564108,737,737,737,737,0
20240813,172400,15564108,737,737,737,737,0
20240813,172300,15564108,737,737,737,737,0
20240813,172200,15564108,737,737,737,737,0
20240813,172100,15564108,737,737,737,737,0
20240813,172000,15564108,737,737,737,737,0
20240813,171900,15564108,737,737,737,737,0
20240813,171800,15564108,737,737,737,737,0
20240813,171700,15564108,737,737,737,737,0
20240813,171600,15564108,737,737,737,737,0
20240813,171500,15564108,737,737,737,737,0
20240813,171400,15564108,737,737,737,737,0
20240813,171300,15564108,737,737,737,737,0
20240813,171200,15564108,737,737,737,737,0
20240813,171100,15564108,737,737,737,737,0
20240813,171000,15564108,737,737,737,737,0
20240813,170900,15564108,737,737,737,737,0
20240813,170800,15564108,737,737,737,737,0
20240813,170700,15564108,737,737,737,737,0
20240813,170600,15564108,737,737,737,737,0
20240813,170500,15564108,737,737,737,737,0
20240813,170400,15564108,737,737,737,737,0
20240813,170300,15564108,737,737,737,737,1299
20240813,170200,15564108,737,737,737,737,0
20240813,170100,15564108,737,737,737,737,0
20240813,170000,15564108,737,737,737,737,0
20240813,165900,15564108,737,737,737,737,0
20240813,165800,15564108,737,737,737,737,0
20240813,165700,15564108,737,737,737,737,0
20240813,165600,15564108,737,737,737,737,0
20240813,165500,15564108,737,737,737,737,0
20240813,165400,15564108,737,737,737,737,0
20240813,165300,15564108,737,737,737,737,0
20240813,165200,15564108,737,737,737,737,0
20240813,165100,15564108,737,737,737,737,0
20240813,165000,15564108,737,737,737,737,0
20240813,164900,15564108,737,737,737,737,0
20240813,164800,15564108,737,737,737,737,0
20240813,164700,15564108,737,737,737,737,0
20240813,164600,15564108,737,737,737,737,0
20240813,164500,15564108,737,737,737,737,0
20240813,164400,15564108,737,737,737,737,0
20240813,164300,15564108,737,737,737,737,0
20240813,164200,15564108,737,737,737,737,0
20240813,164100,15564108,737,737,737,737,0
20240813,164000,15564108,737,737,737,737,0
20240813,163900,15564108,737,737,737,737,0
20240813,163800,15564108,737,737,737,737,0
20240813,163700,15564108,737,737,737,737,0
20240813,163600,15564108,737,737,737,737,0
20240813,163500,15564108,737,737,737,737,0
20240813,163400,15564108,737,737,737,737,0
20240813,163300,15564108,737,737,737,737,1299
20240813,163200,15564108,737,737,737,737,0
20240813,163100,15564108,737,737,737,737,0
20240813,163000,15564108,737,737,737,737,0
20240813,162900,15564108,737,737,737,737,0
20240813,162800,15564108,737,737,737,737,0
20240813,162700,15564108,737,737,737,737,0
20240813,162600,15564108,737,737,737,737,0
20240813,162500,15564108,737,737,737,737,0
20240813,162400,15564108,737,737,737,737,0
20240813,162300,15564108,737,737,737,737,0
20240813,162200,15564108,737,737,737,737,0
20240813,162100,15564108,737,737,737,737,0
20240813,162000,15564108,737,737,737,737,0
20240813,161900,15564108,737,737,737,737,0
20240813,161800,15564108,737,737,737,737,0
20240813,161700,15564108,737,737,737,737,0
20240813,161600,15564108,737,737,737,737,0
20240813,161500,15564108,737,737,737,737,0
20240813,161400,15564108,737,737,737,737,0
20240813,161300,15564108,737,737,737,737,0
20240813,161200,15564108,737,737,737,737,0
20240813,161100,15564108,737,737,737,737,0
20240813,161000,15564108,737,737,737,737,0
20240813,160900,15564108,737,737,737,737,0
20240813,160800,15564108,737,737,737,737,0
20240813,160700,15564108,737,737,737,737,0
20240813,160600,15564108,737,737,737,737,0
20240813,160500,15564108,737,737,737,737,0
20240813,160400,15564108,737,737,737,737,0
20240813,160300,15564108,737,737,737,737,1299
20240813,160200,15564108,737,737,737,737,0
20240813,160100,15564108,737,737,737,737,0
20240813,160000,15564108,737,737,737,737,0
20240813,155900,15564108,737,737,737,737,0
20240813,155800,15564108,737,737,737,737,0
20240813,155700,15564108,737,737,737,737,0
20240813,155600,15564108,737,737,737,737,0
20240813,155500,15564108,737,737,737,737,0
20240813,155400,15564108,737,737,737,737,0
20240813,155300,15564108,737,737,737,737,0
20240813,155200,15564108,737,737,737,737,0
20240813,155100,15564108,737,737,737,737,0
20240813,155000,15564108,737,737,737,737,0
20240813,154900,15564108,737,737,737,737,0
20240813,154800,15564108,737,737,737,737,0
20240813,154700,15564108,737,737,737,737,0
20240813,154600,15564108,737,737,737,737,0
20240813,154500,15564108,737,737,737,737,0
20240813,154400,15564108,737,737,737,737,0
20240813,154300,15564108,737,737,737,737,0
20240813,154200,15564108,737,737,737,737,0
20240813,154100,15564108,737,737,737,737,0
20240813,154000,15564108,737,737,737,737,0
20240813,153900,15564108,737,737,737,737,0
20240813,153800,15564108,737,737,737,737,0
20240813,153700,15564108,737,737,737,737,0
20240813,153600,15564108,737,737,737,737,0
20240813,153500,15564108,737,737,737,737,0
20240813,153400,15564108,737,737,737,737,0
20240813,153300,15564108,737,737,737,737,1299
20240813,153200,15564108,737,737,737,737,0
20240813,153100,15564108,737,737,737,737,0
20240813,153000,15564108,737,737,737,737,1299
20240813,152900,14606745,733,733,733,733,0
20240813,152800,14606745,733,733,733,733,0
20240813,152700,14606745,733,733,733,733,0
20240813,152600,14606745,733,733,733,733,0
20240813,152500,14606745,733,733,733,733,0
20240813,152400,14606745,733,733,733,733,0
20240813,152300,14606745,733,733,733,733,0
20240813,152200,14606745,733,733,733,733,0
20240813,152100,14606745,733,733,733,733,0
20240813,152000,14606745,733,733,733,733,0
20240813,151900,14606745,733,733,733,733,0
20240813,151800,14606745,733,733,733,733,80
20240813,151700,14548105,737,737,737,737,0
20240813,151600,14548105,737,737,737,737,1
20240813,151500,14547368,737,737,737,737,0
20240813,151400,14547368,737,737,737,737,1
20240813,151300,14546631,733,733,733,733,1
20240813,151200,14545898,737,737,737,737,1
20240813,151100,14545161,737,737,737,737,0
20240813,151000,14545161,737,737,737,737,0
20240813,150900,14545161,737,737,737,737,0
20240813,150800,14545161,737,737,737,737,0
20240813,150700,14545161,737,737,737,737,0
20240813,150600,14545161,737,737,737,737,0
20240813,150500,14545161,737,737,737,737,0
20240813,150400,14545161,737,737,737,737,0
20240813,150300,14545161,737,737,737,737,0
20240813,150200,14545161,737,737,737,737,0
20240813,150100,14545161,737,737,737,737,1
20240813,150000,14544424,735,735,735,735,0
20240813,145900,14544424,735,735,735,735,0
20240813,145800,14544424,735,735,735,735,0
20240813,145700,14544424,735,735,735,735,1
20240813,145600,14543689,735,735,735,735,399
20240813,145500,14250424,735,735,735,735,0
20240813,145400,14250424,735,735,735,735,0
20240813,145300,14250424,735,735,735,735,0
20240813,145200,14250424,735,735,735,735,0
20240813,145100,14250424,735,735,735,735,0
20240813,145000,14250424,735,735,735,735,0
20240813,144900,14250424,735,735,735,735,0
20240813,144800,14250424,735,735,735,735,0
20240813,144700,14250424,735,735,735,735,0
20240813,144600,14250424,735,735,735,735,0
20240813,144500,14250424,735,735,735,735,0
20240813,144400,14250424,735,731,735,731,133
20240813,144300,14153141,731,731,731,731,0
20240813,144200,14153141,731,731,731,731,0
20240813,144100,14153141,731,731,731,731,0
20240813,144000,14153141,731,731,731,731,17
20240813,143900,14140714,731,731,731,731,1111
20240813,143800,13328573,730,730,730,730,0
20240813,143700,13328573,730,731,731,730,2
20240813,143600,13327112,731,731,731,731,0
20240813,143500,13327112,731,731,731,731,0
20240813,143400,13327112,731,731,731,731,0
20240813,143300,13327112,731,731,731,731,0
20240813,143200,13327112,731,731,731,731,0
20240813,143100,13327112,731,731,731,731,0
20240813,143000,13327112,731,731,731,731,0
20240813,142900,13327112,731,731,731,731,0
20240813,142800,13327112,731,731,731,731,0
20240813,142700,13327112,731,731,731,731,0
20240813,142600,13327112,731,731,731,731,0
20240813,142500,13327112,731,731,731,731,0
20240813,142400,13327112,731,730,731,730,2
20240813,142300,13325651,730,730,730,730,5
20240813,142200,13322001,730,730,730,730,0
20240813,142100,13322001,730,730,730,730,0
20240813,142000,13322001,730,730,730,730,0
20240813,141900,13322001,730,730,730,730,3336
20240813,141800,10886721,729,729,729,729,0
20240813,141700,10886721,729,729,729,729,0
20240813,141600,10886721,729,729,729,729,0
20240813,141500,10886721,729,729,729,729,0
20240813,141400,10886721,729,729,729,729,0
20240813,141300,10886721,729,729,729,729,0
20240813,141200,10886721,729,729,729,729,0
20240813,141100,10886721,729,729,729,729,0
20240813,141000,10886721,729,729,729,729,0
20240813,140900,10886721,729,729,729,729,0
20240813,140800,10886721,729,729,729,729,0
20240813,140700,10886721,729,729,729,729,0
20240813,140600,10886721,729,729,729,729,31
20240813,140500,10864122,730,730,730,730,0
20240813,140400,10864122,730,730,730,730,0
20240813,140300,10864122,730,730,730,730,7
20240813,140200,10859012,730,730,730,730,1
20240813,140100,10858282,731,731,731,731,0
20240813,140000,10858282,731,731,731,731,303
20240813,135900,10636789,731,731,731,731,0
20240813,135800,10636789,731,731,731,731,0
20240813,135700,10636789,731,731,731,731,0
20240813,135600,10636789,731,731,731,731,0
20240813,135500,10636789,731,731,731,731,0
20240813,135400,10636789,731,731,731,731,0
20240813,135300,10636789,731,731,731,731,0
20240813,135200,10636789,731,731,731,731,0
20240813,135100,10636789,731,731,731,731,0
20240813,135000,10636789,731,731,731,731,0
20240813,134900,10636789,731,731,731,731,0
20240813,134800,10636789,731,731,731,731,0
20240813,134700,10636789,731,731,731,731,0
20240813,134600,10636789,731,731,731,731,0
20240813,134500,10636789,731,731,731,731,10
20240813,134400,10629479,731,731,731,731,0
20240813,134300,10629479,731,731,731,731,0
20240813,134200,10629479,731,731,731,731,0
20240813,134100,10629479,731,731,731,731,0
20240813,134000,10629479,731,731,731,731,8
20240813,133900,10623631,735,735,735,735,0
20240813,133800,10623631,735,735,735,735,0
20240813,133700,10623631,735,735,735,735,0
20240813,133600,10623631,735,735,735,735,0
20240813,133500,10623631,735,735,735,735,0
20240813,133400,10623631,735,735,735,735,0
20240813,133300,10623631,735,735,735,735,0
20240813,133200,10623631,735,735,735,735,87
20240813,133100,10559686,735,735,735,735,0
20240813,133000,10559686,735,735,735,735,0
20240813,132900,10559686,735,735,735,735,1
20240813,132800,10558951,734,734,734,734,0
20240813,132700,10558951,734,734,734,734,0
20240813,132600,10558951,734,734,734,734,7
20240813,132500,10553813,734,734,734,734,0
20240813,132400,10553813,734,734,734,734,1
20240813,132300,10553079,731,731,731,731,0
20240813,132200,10553079,731,731,731,731,0
20240813,132100,10553079,731,731,731,731,0
20240813,132000,10553079,731,731,731,731,209
20240813,131900,10400300,731,731,731,731,0
20240813,131800,10400300,731,731,731,731,0
20240813,131700,10400300,731,731,731,731,0
20240813,131600,10400300,731,731,731,731,0
20240813,131500,10400300,731,731,731,731,0
20240813,131400,10400300,731,731,731,731,0
20240813,131300,10400300,731,731,731,731,0
20240813,131200,10400300,731,731,731,731,0
20240813,131100,10400300,731,731,731,731,0
20240813,131000,10400300,731,731,731,731,0
20240813,130900,10400300,731,731,731,731,0
20240813,130800,10400300,731,731,731,731,0
20240813,130700,10400300,731,731,731,731,0
20240813,130600,10400300,731,731,731,731,0
20240813,130500,10400300,731,731,731,731,333
20240813,130400,10156877,731,731,731,731,0
20240813,130300,10156877,731,731,731,731,0
20240813,130200,10156877,731,731,731,731,0
20240813,130100,10156877,731,731,731,731,0
20240813,130000,10156877,731,731,731,731,0
20240813,125900,10156877,731,731,731,731,37
20240813,125800,10129830,734,734,734,734,0
20240813,125700,10129830,734,734,734,734,0
20240813,125600,10129830,734,734,734,734,1
20240813,125500,10129096,734,734,734,734,1
20240813,125400,10128362,734,734,734,734,0
20240813,125300,10128362,734,734,734,734,0
20240813,125200,10128362,734,734,734,734,0
20240813,125100,10128362,734,731,734,731,164
20240813,125000,10008475,731,731,731,731,0
20240813,124900,10008475,731,731,731,731,0
20240813,124800,10008475,731,731,731,731,0
20240813,124700,10008475,731,731,731,731,0
20240813,124600,10008475,731,731,731,731,0
20240813,124500,10008475,731,731,731,731,0
20240813,124400,10008475,731,731,731,731,0
20240813,124300,10008475,731,731,731,731,0
20240813,124200,10008475,731,731,731,731,0
20240813,124100,10008475,731,731,731,731,10
20240813,124000,10001165,731,731,731,731,0
20240813,123900,10001165,731,731,731,731,0
20240813,123800,10001165,731,731,731,731,49
20240813,123700,9965346,731,731,731,731,0
20240813,123600,9965346,731,731,731,731,0
20240813,123500,9965346,731,731,731,731,0
20240813,123400,9965346,731,731,731,731,0
20240813,123300,9965346,731,731,731,731,0
20240813,123200,9965346,731,731,731,731,0
20240813,123100,9965346,731,731,731,731,0
20240813,123000,9965346,731,731,731,731,0
20240813,122900,9965346,731,731,731,731,0
20240813,122800,9965346,731,731,731,731,0
20240813,122700,9965346,731,731,731,731,0
20240813,122600,9965346,731,731,731,731,0
20240813,122500,9965346,731,731,731,731,0
20240813,122400,9965346,731,731,731,731,0
20240813,122300,9965346,731,731,731,731,0
20240813,122200,9965346,731,731,731,731,0
20240813,122100,9965346,731,731,731,731,227
20240813,122000,9799409,731,731,731,731,0
20240813,121900,9799409,731,731,731,731,0
20240813,121800,9799409,731,731,731,731,0
20240813,121700,9799409,731,731,731,731,0
20240813,121600,9799409,731,731,731,731,0
20240813,121500,9799409,731,731,731,731,50
20240813,121400,9762859,731,731,731,731,0
20240813,121300,9762859,731,731,731,731,0
20240813,121200,9762859,731,731,731,731,0
20240813,121100,9762859,731,731,731,731,0
20240813,121000,9762859,731,731,731,731,0
20240813,120900,9762859,731,731,731,731,0
20240813,120800,9762859,731,731,731,731,0
20240813,120700,9762859,731,731,731,731,0
20240813,120600,9762859,731,731,731,731,0
20240813,120500,9762859,731,731,731,731,0
20240813,120400,9762859,731,731,731,731,0
20240813,120300,9762859,731,731,731,731,1
20240813,120200,9762128,725,725,725,725,0
20240813,120100,9762128,725,725,725,725,50
20240813,120000,9725878,731,731,731,731,0
20240813,115900,9725878,731,731,731,731,0
20240813,115800,9725878,731,731,731,731,0
20240813,115700,9725878,731,731,731,731,10
20240813,115600,9718568,731,731,731,731,0
20240813,115500,9718568,731,731,731,731,0
20240813,115400,9718568,731,731,731,731,1
20240813,115300,9717837,721,721,721,721,0
20240813,115200,9717837,721,723,723,721,4537
20240813,115100,6442372,721,721,721,721,0
20240813,115000,6442372,721,730,730,721,3011
20240813,114900,4261673,729,729,729,729,0
20240813,114800,4261673,729,729,729,729,0
20240813,114700,4261673,729,729,729,729,0
20240813,114600,4261673,729,729,729,729,0
20240813,114500,4261673,729,729,729,729,0
20240813,114400,4261673,729,729,729,729,0
20240813,114300,4261673,729,729,729,729,4171
20240813,114200,1221014,729,729,729,729,333
20240813,114100,978257,729,729,729,729,0
20240813,114000,978257,729,729,729,729,122
20240813,113900,889319,737,737,737,737,0
20240813,113800,889319,737,737,737,737,0
20240813,113700,889319,737,737,737,737,2
20240813,113600,887845,740,740,740,740,0
20240813,113500,887845,740,740,740,740,0
20240813,113400,887845,740,740,740,740,0
20240813,113300,887845,740,740,740,740,0
20240813,113200,887845,740,740,740,740,0
20240813,113100,887845,740,740,740,740,0
20240813,113000,887845,740,740,740,740,0
20240813,112900,887845,740,740,740,740,0
20240813,112800,887845,740,740,740,740,0
20240813,112700,887845,740,740,740,740,0
20240813,112600,887845,740,740,740,740,0
20240813,112500,887845,740,740,740,740,0
20240813,112400,887845,740,740,740,740,0
20240813,112300,887845,740,740,740,740,0
20240813,112200,887845,740,740,740,740,0
20240813,112100,887845,740,740,740,740,0
20240813,112000,887845,740,740,740,740,0
20240813,111900,887845,740,740,740,740,0
20240813,111800,887845,740,740,740,740,0
20240813,111700,887845,740,740,740,740,0
20240813,111600,887845,740,740,740,740,0
20240813,111500,887845,740,740,740,740,0
20240813,111400,887845,740,740,740,740,0
20240813,111300,887845,740,740,740,740,0
20240813,111200,887845,740,740,740,740,0
20240813,111100,887845,740,740,740,740,0
20240813,111000,887845,740,740,740,740,10
20240813,110900,880445,740,740,740,740,0
20240813,110800,880445,740,740,740,740,0
20240813,110700,880445,740,740,740,740,0
20240813,110600,880445,740,740,740,740,0
20240813,110500,880445,740,740,740,740,0
20240813,110400,880445,740,740,740,740,0
20240813,110300,880445,740,740,740,740,0
20240813,110200,880445,740,740,740,740,0
20240813,110100,880445,740,740,740,740,0
20240813,110000,880445,740,740,740,740,0
20240813,105900,880445,740,740,740,740,0
20240813,105800,880445,740,740,740,740,0
20240813,105700,880445,740,740,740,740,0
20240813,105600,880445,740,740,740,740,0
20240813,105500,880445,740,740,740,740,0
20240813,105400,880445,740,740,740,740,10
20240813,105300,873045,739,739,739,739,0
20240813,105200,873045,739,739,739,739,0
20240813,105100,873045,739,739,739,739,0
20240813,105000,873045,739,739,739,739,0
20240813,104900,873045,739,739,739,739,0
20240813,104800,873045,739,739,739,739,0
20240813,104700,873045,739,739,739,739,0
20240813,104600,873045,739,739,739,739,0
20240813,104500,873045,739,739,739,739,0
20240813,104400,873045,739,739,739,739,0
20240813,104300,873045,739,739,739,739,0
20240813,104200,873045,739,739,739,739,0
20240813,104100,873045,739,739,739,739,0
20240813,104000,873045,739,739,739,739,40
20240813,103900,843485,739,739,739,739,0
20240813,103800,843485,739,739,739,739,0
20240813,103700,843485,739,739,739,739,1
20240813,103600,842746,739,739,739,739,0
20240813,103500,842746,739,739,739,739,0
20240813,103400,842746,739,739,739,739,0
20240813,103300,842746,739,739,739,739,0
20240813,103200,842746,739,739,739,739,0
20240813,103100,842746,739,739,739,739,0
20240813,103000,842746,739,739,739,739,0
20240813,102900,842746,739,739,739,739,9
20240813,102800,836095,737,737,737,737,0
20240813,102700,836095,737,737,737,737,0
20240813,102600,836095,737,737,737,737,3
20240813,102500,833884,737,737,737,737,0
20240813,102400,833884,737,737,737,737,0
20240813,102300,833884,737,737,737,737,0
20240813,102200,833884,737,737,737,737,0
20240813,102100,833884,737,737,737,737,6
20240813,102000,829462,740,740,740,740,0
20240813,101900,829462,740,740,740,740,0
20240813,101800,829462,740,740,740,740,0
20240813,101700,829462,740,740,740,740,0
20240813,101600,829462,740,740,740,740,0
20240813,101500,829462,740,740,740,740,0
20240813,101400,829462,740,740,740,740,0
20240813,101300,829462,740,740,740,740,0
20240813,101200,829462,740,740,740,740,0
20240813,101100,829462,740,740,740,740,0
20240813,101000,829462,740,740,740,740,0
20240813,100900,829462,740,740,740,740,0
20240813,100800,829462,740,740,740,740,0
20240813,100700,829462,740,740,740,740,0
20240813,100600,829462,740,740,740,740,0
20240813,100500,829462,740,740,740,740,0
20240813,100400,829462,740,740,740,740,0
20240813,100300,829462,740,740,740,740,0
20240813,100200,829462,740,740,740,740,0
20240813,100100,829462,740,740,740,740,0
20240813,100000,829462,740,740,740,740,0
20240813,095900,829462,740,740,740,740,0
20240813,095800,829462,740,740,740,740,9
20240813,095700,822802,741,741,741,741,0
20240813,095600,822802,741,741,741,741,0
20240813,095500,822802,741,741,741,741,0
20240813,095400,822802,741,741,741,741,0
20240813,095300,822802,741,741,741,741,0
20240813,095200,822802,741,741,741,741,0
20240813,095100,822802,741,741,741,741,0
20240813,095000,822802,741,741,741,741,0
20240813,094900,822802,741,741,741,741,0
20240813,094800,822802,741,741,741,741,0
20240813,094700,822802,741,741,741,741,0
20240813,094600,822802,741,741,741,741,0
20240813,094500,822802,741,741,741,741,0
20240813,094400,822802,741,741,741,741,0
20240813,094300,822802,741,741,741,741,0
20240813,094200,822802,741,741,741,741,0
20240813,094100,822802,741,741,741,741,0
20240813,094000,822802,741,741,741,741,0
20240813,093900,822802,741,741,741,741,0
20240813,093800,822802,741,741,741,741,0
20240813,093700,822802,741,741,741,741,0
20240813,093600,822802,741,741,741,741,11
20240813,093500,814651,741,741,741,741,0
20240813,093400,814651,741,741,741,741,1
20240813,093300,813910,741,741,741,741,0
20240813,093200,813910,741,741,741,741,0
20240813,093100,813910,741,741,741,741,0
20240813,093000,813910,741,741,741,741,0
20240813,092900,813910,741,741,741,741,10
20240813,092800,806500,741,741,741,741,0
20240813,092700,806500,741,741,741,741,0
20240813,092600,806500,741,741,741,741,0
20240813,092500,806500,741,741,741,741,0
20240813,092400,806500,741,741,741,741,0
20240813,092300,806500,741,741,741,741,0
20240813,092200,806500,741,741,741,741,0
20240813,092100,806500,741,741,741,741,0
20240813,092000,806500,741,730,741,726,461
20240813,091900,470145,741,741,741,741,0
20240813,091800,470145,741,741,741,741,0
20240813,091700,470145,741,741,741,741,0
20240813,091600,470145,741,741,741,741,0
20240813,091500,470145,741,741,741,741,10
20240813,091400,462735,742,742,742,742,0
20240813,091300,462735,742,742,742,742,10
20240813,091200,455315,742,742,742,742,0
20240813,091100,455315,742,742,742,742,0
20240813,091000,455315,742,741,742,740,254
20240813,090900,267232,742,742,742,742,0
20240813,090800,267232,742,742,742,742,1
20240813,090700,266490,742,741,742,741,38
20240813,090600,238320,741,741,741,741,40
20240813,090500,208680,740,740,740,740,6
20240813,090400,204240,740,740,740,740,41
20240813,090300,173900,740,740,740,740,0
20240813,090200,173900,740,740,740,740,0
20240813,090100,173900,740,740,740,740,235
20240813,090000,0,740,740,740,740,0