KissMeData/009270/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185100,126200923,1312,1312,1312,1312,9510
20230830,185000,126200923,1312,1312,1312,1312,0
20230830,184900,126200923,1312,1312,1312,1312,0
20230830,184800,126200923,1312,1312,1312,1312,0
20230830,184700,126200923,1312,1312,1312,1312,0
20230830,184600,126200923,1312,1312,1312,1312,0
20230830,184500,126200923,1312,1312,1312,1312,0
20230830,184400,126200923,1312,1312,1312,1312,0
20230830,184300,126200923,1312,1312,1312,1312,0
20230830,184200,126200923,1312,1312,1312,1312,0
20230830,184100,126200923,1312,1312,1312,1312,0
20230830,184000,126200923,1312,1312,1312,1312,0
20230830,183900,126200923,1312,1312,1312,1312,0
20230830,183800,126200923,1312,1312,1312,1312,0
20230830,183700,126200923,1312,1312,1312,1312,0
20230830,183600,126200923,1312,1312,1312,1312,0
20230830,183500,126200923,1312,1312,1312,1312,0
20230830,183400,126200923,1312,1312,1312,1312,0
20230830,183300,126200923,1312,1312,1312,1312,0
20230830,183200,126200923,1312,1312,1312,1312,0
20230830,183100,126200923,1312,1312,1312,1312,0
20230830,183000,126200923,1312,1312,1312,1312,0
20230830,182900,126200923,1312,1312,1312,1312,0
20230830,182800,126200923,1312,1312,1312,1312,0
20230830,182700,126200923,1312,1312,1312,1312,0
20230830,182600,126200923,1312,1312,1312,1312,0
20230830,182500,126200923,1312,1312,1312,1312,0
20230830,182400,126200923,1312,1312,1312,1312,0
20230830,182300,126200923,1312,1312,1312,1312,0
20230830,182200,126200923,1312,1312,1312,1312,0
20230830,182100,126200923,1312,1312,1312,1312,9510
20230830,182000,126200923,1312,1312,1312,1312,0
20230830,181900,126200923,1312,1312,1312,1312,0
20230830,181800,126200923,1312,1312,1312,1312,0
20230830,181700,126200923,1312,1312,1312,1312,0
20230830,181600,126200923,1312,1312,1312,1312,0
20230830,181500,126200923,1312,1312,1312,1312,0
20230830,181400,126200923,1312,1312,1312,1312,0
20230830,181300,126200923,1312,1312,1312,1312,0
20230830,181200,126200923,1312,1312,1312,1312,0
20230830,181100,126200923,1312,1312,1312,1312,0
20230830,181000,126200923,1312,1312,1312,1312,0
20230830,180900,126200923,1312,1312,1312,1312,0
20230830,180800,126200923,1312,1312,1312,1312,0
20230830,180700,126200923,1312,1312,1312,1312,0
20230830,180600,126200923,1312,1312,1312,1312,0
20230830,180500,126200923,1312,1312,1312,1312,0
20230830,180400,126200923,1312,1312,1312,1312,0
20230830,180300,126200923,1312,1312,1312,1312,0
20230830,180200,126200923,1312,1312,1312,1312,0
20230830,180100,126200923,1312,1312,1312,1312,0
20230830,180000,126200923,1312,1312,1312,1312,0
20230830,175900,126200923,1312,1312,1312,1312,0
20230830,175800,126200923,1312,1312,1312,1312,0
20230830,175700,126200923,1312,1312,1312,1312,0
20230830,175600,126200923,1312,1312,1312,1312,0
20230830,175500,126200923,1312,1312,1312,1312,0
20230830,175400,126200923,1312,1312,1312,1312,0
20230830,175300,126200923,1312,1312,1312,1312,0
20230830,175200,126200923,1312,1312,1312,1312,0
20230830,175100,126200923,1312,1312,1312,1312,9510
20230830,175000,126200923,1312,1312,1312,1312,0
20230830,174900,126200923,1312,1312,1312,1312,0
20230830,174800,126200923,1312,1312,1312,1312,0
20230830,174700,126200923,1312,1312,1312,1312,0
20230830,174600,126200923,1312,1312,1312,1312,0
20230830,174500,126200923,1312,1312,1312,1312,0
20230830,174400,126200923,1312,1312,1312,1312,0
20230830,174300,126200923,1312,1312,1312,1312,0
20230830,174200,126200923,1312,1312,1312,1312,0
20230830,174100,126200923,1312,1312,1312,1312,0
20230830,174000,126200923,1312,1312,1312,1312,0
20230830,173900,126200923,1312,1312,1312,1312,0
20230830,173800,126200923,1312,1312,1312,1312,0
20230830,173700,126200923,1312,1312,1312,1312,0
20230830,173600,126200923,1312,1312,1312,1312,0
20230830,173500,126200923,1312,1312,1312,1312,0
20230830,173400,126200923,1312,1312,1312,1312,0
20230830,173300,126200923,1312,1312,1312,1312,0
20230830,173200,126200923,1312,1312,1312,1312,0
20230830,173100,126200923,1312,1312,1312,1312,0
20230830,173000,126200923,1312,1312,1312,1312,0
20230830,172900,126200923,1312,1312,1312,1312,0
20230830,172800,126200923,1312,1312,1312,1312,0
20230830,172700,126200923,1312,1312,1312,1312,0
20230830,172600,126200923,1312,1312,1312,1312,0
20230830,172500,126200923,1312,1312,1312,1312,0
20230830,172400,126200923,1312,1312,1312,1312,0
20230830,172300,126200923,1312,1312,1312,1312,0
20230830,172200,126200923,1312,1312,1312,1312,0
20230830,172100,126200923,1312,1312,1312,1312,9510
20230830,172000,126200923,1312,1312,1312,1312,0
20230830,171900,126200923,1312,1312,1312,1312,0
20230830,171800,126200923,1312,1312,1312,1312,0
20230830,171700,126200923,1312,1312,1312,1312,0
20230830,171600,126200923,1312,1312,1312,1312,0
20230830,171500,126200923,1312,1312,1312,1312,0
20230830,171400,126200923,1312,1312,1312,1312,0
20230830,171300,126200923,1312,1312,1312,1312,0
20230830,171200,126200923,1312,1312,1312,1312,0
20230830,171100,126200923,1312,1312,1312,1312,0
20230830,171000,126200923,1312,1312,1312,1312,0
20230830,170900,126200923,1312,1312,1312,1312,0
20230830,170800,126200923,1312,1312,1312,1312,0
20230830,170700,126200923,1312,1312,1312,1312,0
20230830,170600,126200923,1312,1312,1312,1312,0
20230830,170500,126200923,1312,1312,1312,1312,0
20230830,170400,126200923,1312,1312,1312,1312,0
20230830,170300,126200923,1312,1312,1312,1312,0
20230830,170200,126200923,1312,1312,1312,1312,0
20230830,170100,126200923,1312,1312,1312,1312,0
20230830,170000,126200923,1312,1312,1312,1312,0
20230830,165900,126200923,1312,1312,1312,1312,0
20230830,165800,126200923,1312,1312,1312,1312,0
20230830,165700,126200923,1312,1312,1312,1312,0
20230830,165600,126200923,1312,1312,1312,1312,0
20230830,165500,126200923,1312,1312,1312,1312,0
20230830,165400,126200923,1312,1312,1312,1312,0
20230830,165300,126200923,1312,1312,1312,1312,0
20230830,165200,126200923,1312,1312,1312,1312,0
20230830,165100,126200923,1312,1312,1312,1312,9510
20230830,165000,126200923,1312,1312,1312,1312,0
20230830,164900,126200923,1312,1312,1312,1312,0
20230830,164800,126200923,1312,1312,1312,1312,0
20230830,164700,126200923,1312,1312,1312,1312,0
20230830,164600,126200923,1312,1312,1312,1312,0
20230830,164500,126200923,1312,1312,1312,1312,0
20230830,164400,126200923,1312,1312,1312,1312,0
20230830,164300,126200923,1312,1312,1312,1312,0
20230830,164200,126200923,1312,1312,1312,1312,0
20230830,164100,126200923,1312,1312,1312,1312,0
20230830,164000,126200923,1312,1312,1312,1312,0
20230830,163900,126200923,1312,1312,1312,1312,0
20230830,163800,126200923,1312,1312,1312,1312,0
20230830,163700,126200923,1312,1312,1312,1312,0
20230830,163600,126200923,1312,1312,1312,1312,0
20230830,163500,126200923,1312,1312,1312,1312,0
20230830,163400,126200923,1312,1312,1312,1312,0
20230830,163300,126200923,1312,1312,1312,1312,0
20230830,163200,126200923,1312,1312,1312,1312,0
20230830,163100,126200923,1312,1312,1312,1312,0
20230830,163000,126200923,1312,1312,1312,1312,0
20230830,162900,126200923,1312,1312,1312,1312,0
20230830,162800,126200923,1312,1312,1312,1312,0
20230830,162700,126200923,1312,1312,1312,1312,0
20230830,162600,126200923,1312,1312,1312,1312,0
20230830,162500,126200923,1312,1312,1312,1312,0
20230830,162400,126200923,1312,1312,1312,1312,0
20230830,162300,126200923,1312,1312,1312,1312,0
20230830,162200,126200923,1312,1312,1312,1312,0
20230830,162100,126200923,1312,1312,1312,1312,9510
20230830,162000,126200923,1312,1312,1312,1312,0
20230830,161900,126200923,1312,1312,1312,1312,0
20230830,161800,126200923,1312,1312,1312,1312,0
20230830,161700,126200923,1312,1312,1312,1312,0
20230830,161600,126200923,1312,1312,1312,1312,0
20230830,161500,126200923,1312,1312,1312,1312,0
20230830,161400,126200923,1312,1312,1312,1312,0
20230830,161300,126200923,1312,1312,1312,1312,0
20230830,161200,126200923,1312,1312,1312,1312,0
20230830,161100,126200923,1312,1312,1312,1312,0
20230830,161000,126200923,1312,1312,1312,1312,0
20230830,160900,126200923,1312,1312,1312,1312,0
20230830,160800,126200923,1312,1312,1312,1312,0
20230830,160700,126200923,1312,1312,1312,1312,0
20230830,160600,126200923,1312,1312,1312,1312,0
20230830,160500,126200923,1312,1312,1312,1312,0
20230830,160400,126200923,1312,1312,1312,1312,0
20230830,160300,126200923,1312,1312,1312,1312,0
20230830,160200,126200923,1312,1312,1312,1312,0
20230830,160100,126200923,1312,1312,1312,1312,0
20230830,160000,126200923,1312,1312,1312,1312,0
20230830,155900,126200923,1312,1312,1312,1312,0
20230830,155800,126200923,1312,1312,1312,1312,0
20230830,155700,126200923,1312,1312,1312,1312,0
20230830,155600,126200923,1312,1312,1312,1312,0
20230830,155500,126200923,1312,1312,1312,1312,0
20230830,155400,126200923,1312,1312,1312,1312,0
20230830,155300,126200923,1312,1312,1312,1312,0
20230830,155200,126200923,1312,1312,1312,1312,0
20230830,155100,126200923,1312,1312,1312,1312,9510
20230830,155000,126200923,1312,1312,1312,1312,0
20230830,154900,126200923,1312,1312,1312,1312,0
20230830,154800,126200923,1312,1312,1312,1312,0
20230830,154700,126200923,1312,1312,1312,1312,0
20230830,154600,126200923,1312,1312,1312,1312,0
20230830,154500,126200923,1312,1312,1312,1312,0
20230830,154400,126200923,1312,1312,1312,1312,0
20230830,154300,126200923,1312,1312,1312,1312,0
20230830,154200,126200923,1312,1312,1312,1312,0
20230830,154100,126200923,1312,1312,1312,1312,0
20230830,154000,126200923,1312,1312,1312,1312,0
20230830,153900,126200923,1312,1312,1312,1312,0
20230830,153800,126200923,1312,1312,1312,1312,0
20230830,153700,126200923,1312,1312,1312,1312,0
20230830,153600,126200923,1312,1312,1312,1312,0
20230830,153500,126200923,1312,1312,1312,1312,0
20230830,153400,126200923,1312,1312,1312,1312,0
20230830,153300,126200923,1312,1312,1312,1312,0
20230830,153200,126200923,1312,1312,1312,1312,0
20230830,153100,126200923,1312,1312,1312,1312,0
20230830,153000,126200923,1312,1312,1312,1312,9510
20230830,152900,113723803,1310,1310,1310,1310,0
20230830,152800,113723803,1310,1310,1310,1310,0
20230830,152700,113723803,1310,1310,1310,1310,0
20230830,152600,113723803,1310,1310,1310,1310,0
20230830,152500,113723803,1310,1310,1310,1310,0
20230830,152400,113723803,1310,1310,1310,1310,0
20230830,152300,113723803,1310,1310,1310,1310,0
20230830,152200,113723803,1310,1310,1310,1310,0
20230830,152100,113723803,1310,1310,1310,1310,0
20230830,152000,113723803,1310,1310,1310,1310,0
20230830,151900,113723803,1310,1310,1310,1310,6
20230830,151800,113715943,1310,1310,1310,1310,243
20230830,151700,113397613,1310,1311,1311,1310,842
20230830,151600,112294590,1310,1311,1311,1310,46
20230830,151500,112234320,1311,1311,1311,1311,0
20230830,151400,112234320,1311,1311,1311,1311,0
20230830,151300,112234320,1311,1311,1311,1311,500
20230830,151200,111578820,1311,1311,1311,1311,0
20230830,151100,111578820,1311,1311,1311,1311,296
20230830,151000,111190764,1312,1312,1312,1312,0
20230830,150900,111190764,1312,1312,1312,1312,10
20230830,150800,111177644,1311,1311,1311,1311,57
20230830,150700,111102917,1312,1312,1312,1312,1
20230830,150600,111101605,1310,1310,1310,1310,0
20230830,150500,111101605,1310,1312,1312,1310,2259
20230830,150400,108140556,1312,1312,1312,1312,0
20230830,150300,108140556,1312,1312,1312,1312,0
20230830,150200,108140556,1312,1312,1312,1312,0
20230830,150100,108140556,1312,1312,1312,1312,0
20230830,150000,108140556,1312,1312,1312,1312,0
20230830,145900,108140556,1312,1312,1312,1312,500
20230830,145800,107484556,1313,1313,1313,1313,1
20230830,145700,107483243,1313,1313,1313,1313,0
20230830,145600,107483243,1313,1313,1313,1313,0
20230830,145500,107483243,1313,1313,1313,1313,0
20230830,145400,107483243,1313,1313,1313,1313,3
20230830,145300,107479304,1313,1313,1313,1313,766
20230830,145200,106473546,1313,1313,1313,1313,0
20230830,145100,106473546,1313,1313,1313,1313,0
20230830,145000,106473546,1313,1313,1313,1313,0
20230830,144900,106473546,1313,1313,1313,1313,106
20230830,144800,106334368,1313,1313,1313,1313,0
20230830,144700,106334368,1313,1313,1313,1313,2936
20230830,144600,102479400,1312,1312,1312,1312,156
20230830,144500,102274728,1312,1312,1312,1312,0
20230830,144400,102274728,1312,1312,1312,1312,194
20230830,144300,102020200,1313,1313,1313,1313,0
20230830,144200,102020200,1313,1313,1313,1313,0
20230830,144100,102020200,1313,1313,1313,1313,0
20230830,144000,102020200,1313,1313,1313,1313,2
20230830,143900,102017574,1312,1313,1313,1312,504
20230830,143800,101356322,1313,1313,1313,1313,0
20230830,143700,101356322,1313,1313,1313,1313,0
20230830,143600,101356322,1313,1313,1313,1313,11
20230830,143500,101341879,1313,1313,1313,1313,147
20230830,143400,101148868,1314,1314,1314,1314,0
20230830,143300,101148868,1314,1314,1314,1314,0
20230830,143200,101148868,1314,1314,1314,1314,0
20230830,143100,101148868,1314,1314,1314,1314,0
20230830,143000,101148868,1314,1314,1314,1314,0
20230830,142900,101148868,1314,1314,1314,1314,1
20230830,142800,101147554,1314,1314,1314,1314,2
20230830,142700,101144926,1314,1314,1314,1314,0
20230830,142600,101144926,1314,1314,1314,1314,11
20230830,142500,101130472,1315,1315,1315,1315,3
20230830,142400,101126527,1315,1315,1315,1315,0
20230830,142300,101126527,1315,1315,1315,1315,0
20230830,142200,101126527,1315,1315,1315,1315,0
20230830,142100,101126527,1315,1315,1315,1315,0
20230830,142000,101126527,1315,1315,1315,1315,0
20230830,141900,101126527,1315,1315,1315,1315,0
20230830,141800,101126527,1315,1315,1315,1315,0
20230830,141700,101126527,1315,1315,1315,1315,0
20230830,141600,101126527,1315,1315,1315,1315,1
20230830,141500,101125212,1313,1313,1313,1313,823
20230830,141400,100044613,1314,1314,1314,1314,0
20230830,141300,100044613,1314,1314,1314,1314,164
20230830,141200,99829117,1314,1314,1314,1314,0
20230830,141100,99829117,1314,1314,1314,1314,0
20230830,141000,99829117,1314,1314,1314,1314,5
20230830,140900,99822547,1315,1315,1315,1315,0
20230830,140800,99822547,1315,1315,1315,1315,1
20230830,140700,99821232,1315,1315,1315,1315,0
20230830,140600,99821232,1315,1315,1315,1315,0
20230830,140500,99821232,1315,1315,1315,1315,0
20230830,140400,99821232,1315,1315,1315,1315,1
20230830,140300,99819917,1315,1315,1315,1315,0
20230830,140200,99819917,1315,1315,1315,1315,0
20230830,140100,99819917,1315,1315,1315,1315,0
20230830,140000,99819917,1315,1315,1315,1315,0
20230830,135900,99819917,1315,1315,1315,1315,0
20230830,135800,99819917,1315,1315,1315,1315,5
20230830,135700,99813342,1315,1315,1315,1315,0
20230830,135600,99813342,1315,1315,1315,1315,0
20230830,135500,99813342,1315,1315,1315,1315,0
20230830,135400,99813342,1315,1315,1315,1315,0
20230830,135300,99813342,1315,1315,1315,1315,5
20230830,135200,99806767,1315,1315,1315,1315,0
20230830,135100,99806767,1315,1315,1315,1315,0
20230830,135000,99806767,1315,1315,1315,1315,1
20230830,134900,99805452,1315,1315,1315,1315,70
20230830,134800,99713402,1315,1313,1315,1313,72
20230830,134700,99618766,1315,1313,1315,1313,2
20230830,134600,99616138,1317,1317,1317,1317,0
20230830,134500,99616138,1317,1317,1317,1317,0
20230830,134400,99616138,1317,1317,1317,1317,0
20230830,134300,99616138,1317,1317,1317,1317,0
20230830,134200,99616138,1317,1317,1317,1317,0
20230830,134100,99616138,1317,1317,1317,1317,0
20230830,134000,99616138,1317,1317,1317,1317,1
20230830,133900,99614821,1316,1315,1316,1315,400
20230830,133800,99088461,1316,1316,1316,1316,0
20230830,133700,99088461,1316,1316,1316,1316,0
20230830,133600,99088461,1316,1312,1316,1312,2
20230830,133500,99085833,1312,1312,1312,1312,4
20230830,133400,99080585,1316,1316,1316,1316,0
20230830,133300,99080585,1316,1315,1316,1315,500
20230830,133200,98422945,1315,1313,1315,1313,2000
20230830,133100,95794345,1312,1311,1312,1311,2310
20230830,133000,92764771,1311,1311,1311,1311,0
20230830,132900,92764771,1311,1311,1311,1311,0
20230830,132800,92764771,1311,1311,1311,1311,2300
20230830,132700,89749471,1311,1311,1311,1311,3000
20230830,132600,85816471,1312,1311,1312,1310,5259
20230830,132500,78925999,1311,1311,1311,1311,792
20230830,132400,77887687,1311,1311,1311,1311,0
20230830,132300,77887687,1311,1311,1311,1311,0
20230830,132200,77887687,1311,1311,1311,1311,0
20230830,132100,77887687,1311,1311,1311,1311,0
20230830,132000,77887687,1311,1311,1311,1311,0
20230830,131900,77887687,1311,1311,1311,1311,0
20230830,131800,77887687,1311,1311,1311,1311,0
20230830,131700,77887687,1311,1311,1311,1311,0
20230830,131600,77887687,1311,1310,1311,1310,4082
20230830,131500,72539964,1310,1311,1311,1310,1987
20230830,131400,69936991,1311,1311,1311,1311,985
20230830,131300,68645656,1312,1312,1312,1312,0
20230830,131200,68645656,1312,1311,1312,1311,23
20230830,131100,68615500,1312,1312,1312,1312,0
20230830,131000,68615500,1312,1312,1312,1312,0
20230830,130900,68615500,1312,1312,1312,1312,500
20230830,130800,67959500,1312,1312,1312,1312,0
20230830,130700,67959500,1312,1312,1312,1312,200
20230830,130600,67697100,1312,1312,1312,1312,0
20230830,130500,67697100,1312,1312,1312,1312,0
20230830,130400,67697100,1312,1312,1312,1312,0
20230830,130300,67697100,1312,1312,1312,1312,6
20230830,130200,67689228,1312,1312,1312,1312,0
20230830,130100,67689228,1312,1312,1312,1312,15
20230830,130000,67669548,1312,1312,1312,1312,0
20230830,125900,67669548,1312,1312,1312,1312,2
20230830,125800,67666924,1312,1312,1312,1312,146
20230830,125700,67475372,1312,1312,1312,1312,0
20230830,125600,67475372,1312,1312,1312,1312,0
20230830,125500,67475372,1312,1312,1312,1312,0
20230830,125400,67475372,1312,1312,1312,1312,1113
20230830,125300,66015116,1314,1314,1314,1314,0
20230830,125200,66015116,1314,1314,1314,1314,0
20230830,125100,66015116,1314,1314,1314,1314,0
20230830,125000,66015116,1314,1313,1314,1313,2
20230830,124900,66012489,1312,1313,1313,1312,171
20230830,124800,65787967,1312,1312,1312,1312,0
20230830,124700,65787967,1312,1312,1312,1312,1
20230830,124600,65786655,1312,1312,1312,1312,8
20230830,124500,65776159,1312,1312,1313,1312,1158
20230830,124400,64255863,1313,1313,1313,1313,1
20230830,124300,64254550,1312,1312,1312,1312,0
20230830,124200,64254550,1312,1312,1312,1312,20
20230830,124100,64228310,1312,1312,1312,1312,0
20230830,124000,64228310,1312,1312,1312,1312,0
20230830,123900,64228310,1312,1312,1312,1312,0
20230830,123800,64228310,1312,1312,1312,1312,0
20230830,123700,64228310,1312,1312,1312,1312,1
20230830,123600,64226998,1312,1314,1314,1312,600
20230830,123500,63438858,1314,1314,1314,1314,0
20230830,123400,63438858,1314,1314,1314,1314,0
20230830,123300,63438858,1314,1314,1314,1314,1
20230830,123200,63437544,1314,1314,1314,1314,0
20230830,123100,63437544,1314,1314,1314,1314,0
20230830,123000,63437544,1314,1314,1314,1314,0
20230830,122900,63437544,1314,1314,1314,1314,7
20230830,122800,63428346,1314,1314,1314,1314,0
20230830,122700,63428346,1314,1314,1314,1314,0
20230830,122600,63428346,1314,1314,1314,1314,2
20230830,122500,63425718,1314,1314,1314,1314,0
20230830,122400,63425718,1314,1314,1314,1314,0
20230830,122300,63425718,1314,1314,1314,1314,0
20230830,122200,63425718,1314,1314,1314,1314,0
20230830,122100,63425718,1314,1314,1314,1314,0
20230830,122000,63425718,1314,1314,1314,1314,3003
20230830,121900,59479776,1312,1312,1312,1312,5
20230830,121800,59473216,1312,1313,1313,1312,370
20230830,121700,58987409,1312,1312,1312,1312,0
20230830,121600,58987409,1312,1312,1312,1312,0
20230830,121500,58987409,1312,1312,1312,1312,0
20230830,121400,58987409,1312,1312,1312,1312,0
20230830,121300,58987409,1312,1312,1312,1312,0
20230830,121200,58987409,1312,1312,1312,1312,4
20230830,121100,58982161,1313,1313,1313,1313,184
20230830,121000,58740569,1312,1312,1312,1312,54
20230830,120900,58669721,1311,1311,1311,1311,1
20230830,120800,58668410,1311,1311,1311,1311,0
20230830,120700,58668410,1311,1311,1311,1311,0
20230830,120600,58668410,1311,1311,1311,1311,0
20230830,120500,58668410,1311,1312,1312,1311,10
20230830,120400,58655299,1313,1313,1313,1313,0
20230830,120300,58655299,1313,1313,1313,1313,0
20230830,120200,58655299,1313,1313,1313,1313,0
20230830,120100,58655299,1313,1313,1313,1313,0
20230830,120000,58655299,1313,1313,1313,1313,0
20230830,115900,58655299,1313,1313,1313,1313,0
20230830,115800,58655299,1313,1313,1313,1313,100
20230830,115700,58523999,1312,1313,1313,1312,2
20230830,115600,58521374,1313,1313,1313,1313,3
20230830,115500,58517435,1314,1314,1314,1314,0
20230830,115400,58517435,1314,1314,1314,1314,0
20230830,115300,58517435,1314,1314,1314,1314,0
20230830,115200,58517435,1314,1314,1314,1314,0
20230830,115100,58517435,1314,1314,1314,1314,0
20230830,115000,58517435,1314,1314,1314,1314,0
20230830,114900,58517435,1314,1314,1314,1314,0
20230830,114800,58517435,1314,1314,1314,1314,3
20230830,114700,58513493,1311,1311,1311,1311,0
20230830,114600,58513493,1311,1312,1313,1311,503
20230830,114500,57854055,1312,1312,1312,1312,701
20230830,114400,56934343,1312,1312,1312,1312,0
20230830,114300,56934343,1312,1312,1312,1312,0
20230830,114200,56934343,1312,1312,1312,1312,0
20230830,114100,56934343,1312,1312,1312,1312,0
20230830,114000,56934343,1312,1312,1312,1312,0
20230830,113900,56934343,1312,1312,1312,1312,0
20230830,113800,56934343,1312,1312,1312,1312,0
20230830,113700,56934343,1312,1312,1312,1312,0
20230830,113600,56934343,1312,1312,1312,1312,35
20230830,113500,56888423,1312,1312,1312,1312,0
20230830,113400,56888423,1312,1312,1312,1312,0
20230830,113300,56888423,1312,1312,1312,1312,50
20230830,113200,56822823,1313,1314,1314,1311,350
20230830,113100,56363573,1310,1310,1310,1310,0
20230830,113000,56363573,1310,1310,1310,1310,0
20230830,112900,56363573,1310,1310,1310,1310,0
20230830,112800,56363573,1310,1310,1310,1310,0
20230830,112700,56363573,1310,1310,1310,1310,30
20230830,112600,56324273,1310,1311,1311,1310,600
20230830,112500,55538063,1310,1310,1310,1310,0
20230830,112400,55538063,1310,1310,1310,1310,0
20230830,112300,55538063,1310,1310,1310,1310,0
20230830,112200,55538063,1310,1312,1312,1310,3101
20230830,112100,51474573,1313,1313,1313,1313,10
20230830,112000,51461443,1314,1314,1314,1314,0
20230830,111900,51461443,1314,1314,1314,1314,104
20230830,111800,51324787,1310,1313,1313,1310,7550
20230830,111700,41420705,1314,1314,1314,1314,0
20230830,111600,41420705,1314,1314,1314,1314,0
20230830,111500,41420705,1314,1314,1314,1314,0
20230830,111400,41420705,1314,1314,1314,1314,0
20230830,111300,41420705,1314,1314,1314,1314,0
20230830,111200,41420705,1314,1314,1314,1314,8
20230830,111100,41410193,1314,1314,1314,1314,1
20230830,111000,41408879,1313,1313,1313,1313,50
20230830,110900,41343229,1314,1314,1314,1314,0
20230830,110800,41343229,1314,1314,1314,1314,0
20230830,110700,41343229,1314,1314,1314,1314,100
20230830,110600,41211829,1314,1314,1314,1314,0
20230830,110500,41211829,1314,1314,1314,1314,0
20230830,110400,41211829,1314,1314,1314,1314,0
20230830,110300,41211829,1314,1314,1314,1314,0
20230830,110200,41211829,1314,1314,1314,1314,445
20230830,110100,40627099,1314,1314,1314,1314,0
20230830,110000,40627099,1314,1314,1314,1314,0
20230830,105900,40627099,1314,1314,1314,1314,655
20230830,105800,39766429,1314,1314,1314,1314,0
20230830,105700,39766429,1314,1314,1314,1314,15
20230830,105600,39746719,1314,1314,1314,1314,30
20230830,105500,39707299,1315,1315,1315,1315,0
20230830,105400,39707299,1315,1315,1315,1315,3
20230830,105300,39703354,1315,1315,1315,1315,0
20230830,105200,39703354,1315,1315,1315,1315,4
20230830,105100,39698094,1313,1313,1313,1313,287
20230830,105000,39321263,1313,1314,1314,1313,139
20230830,104900,39138755,1314,1314,1314,1314,1
20230830,104800,39137441,1315,1315,1315,1313,15
20230830,104700,39117718,1313,1313,1313,1313,0
20230830,104600,39117718,1313,1313,1313,1313,1
20230830,104500,39116405,1315,1315,1315,1315,10
20230830,104400,39103255,1315,1315,1315,1315,0
20230830,104300,39103255,1315,1313,1315,1313,12
20230830,104200,39087495,1315,1315,1315,1315,2
20230830,104100,39084865,1314,1314,1314,1314,0
20230830,104000,39084865,1314,1313,1314,1312,2307
20230830,103900,36057974,1315,1315,1315,1315,0
20230830,103800,36057974,1315,1315,1315,1315,1
20230830,103700,36056659,1313,1313,1313,1313,100
20230830,103600,35925359,1315,1315,1315,1315,0
20230830,103500,35925359,1315,1315,1315,1315,0
20230830,103400,35925359,1315,1315,1315,1314,632
20230830,103300,35094282,1315,1315,1315,1315,0
20230830,103200,35094282,1315,1315,1315,1315,2
20230830,103100,35091652,1315,1315,1315,1315,0
20230830,103000,35091652,1315,1315,1315,1315,1
20230830,102900,35090337,1314,1314,1314,1314,567
20230830,102800,34345299,1314,1314,1314,1314,2
20230830,102700,34342671,1313,1313,1313,1313,2488
20230830,102600,31075927,1312,1312,1312,1312,0
20230830,102500,31075927,1312,1313,1313,1312,3
20230830,102400,31071989,1313,1313,1313,1313,300
20230830,102300,30678089,1313,1313,1313,1313,0
20230830,102200,30678089,1313,1313,1313,1313,0
20230830,102100,30678089,1313,1313,1313,1313,0
20230830,102000,30678089,1313,1313,1313,1313,18
20230830,101900,30654455,1313,1313,1313,1313,100
20230830,101800,30523155,1313,1313,1313,1313,2
20230830,101700,30520529,1311,1312,1313,1311,102
20230830,101600,30386802,1312,1312,1312,1312,1189
20230830,101500,28826834,1313,1313,1313,1313,67
20230830,101400,28738863,1313,1313,1313,1313,0
20230830,101300,28738863,1313,1313,1313,1313,4
20230830,101200,28733611,1313,1313,1313,1313,1000
20230830,101100,27420611,1312,1312,1312,1312,0
20230830,101000,27420611,1312,1312,1312,1312,24
20230830,100900,27389123,1312,1311,1312,1311,4344
20230830,100800,21693111,1311,1311,1311,1311,100
20230830,100700,21562011,1312,1311,1312,1311,31
20230830,100600,21521354,1312,1312,1312,1312,1115
20230830,100500,20058474,1313,1313,1313,1313,214
20230830,100400,19777492,1314,1314,1314,1314,50
20230830,100300,19711792,1313,1313,1313,1313,15
20230830,100200,19692097,1314,1314,1314,1314,5
20230830,100100,19685527,1314,1313,1314,1313,40
20230830,100000,19633002,1313,1313,1313,1313,25
20230830,095900,19600177,1314,1314,1314,1314,45
20230830,095800,19541047,1314,1313,1314,1313,11
20230830,095700,19526594,1314,1313,1314,1313,2
20230830,095600,19523967,1313,1313,1313,1313,3
20230830,095500,19520028,1313,1313,1313,1313,1
20230830,095400,19518715,1313,1313,1313,1313,105
20230830,095300,19380850,1314,1314,1314,1314,0
20230830,095200,19380850,1314,1314,1314,1314,2
20230830,095100,19378222,1316,1316,1316,1316,10
20230830,095000,19365062,1314,1317,1317,1314,174
20230830,094900,19136420,1317,1315,1317,1315,2
20230830,094800,19133788,1316,1317,1317,1316,2
20230830,094700,19131155,1314,1315,1315,1314,2799
20230830,094600,15452271,1317,1317,1317,1317,0
20230830,094500,15452271,1317,1317,1317,1317,738
20230830,094400,14480325,1317,1317,1317,1317,6
20230830,094300,14472423,1317,1317,1317,1317,18
20230830,094200,14448717,1317,1317,1317,1317,13
20230830,094100,14431596,1315,1315,1315,1315,0
20230830,094000,14431596,1315,1315,1315,1315,1
20230830,093900,14430281,1317,1317,1317,1317,15
20230830,093800,14410526,1315,1317,1317,1315,118
20230830,093700,14255180,1317,1317,1317,1317,11
20230830,093600,14240693,1317,1317,1317,1317,2
20230830,093500,14238059,1317,1317,1317,1317,2
20230830,093400,14235425,1315,1317,1317,1315,307
20230830,093300,13831718,1317,1317,1317,1317,3
20230830,093200,13827767,1316,1317,1317,1316,2
20230830,093100,13825134,1316,1317,1317,1316,902
20230830,093000,12638090,1316,1317,1317,1316,3
20230830,092900,12634140,1317,1316,1317,1316,26
20230830,092800,12599922,1316,1316,1316,1316,0
20230830,092700,12599922,1316,1316,1316,1316,0
20230830,092600,12599922,1316,1316,1316,1316,800
20230830,092500,11547122,1317,1317,1317,1317,1
20230830,092400,11545805,1317,1317,1317,1317,115
20230830,092300,11394350,1318,1318,1318,1318,0
20230830,092200,11394350,1318,1318,1318,1318,1
20230830,092100,11393032,1318,1318,1318,1318,19
20230830,092000,11367990,1318,1318,1318,1318,0
20230830,091900,11367990,1318,1318,1318,1318,1
20230830,091800,11366672,1320,1320,1320,1320,0
20230830,091700,11366672,1320,1320,1320,1320,300
20230830,091600,10970672,1320,1320,1320,1320,0
20230830,091500,10970672,1320,1320,1320,1320,0
20230830,091400,10970672,1320,1320,1320,1320,0
20230830,091300,10970672,1320,1320,1320,1320,0
20230830,091200,10970672,1320,1320,1320,1320,0
20230830,091100,10970672,1320,1320,1320,1320,0
20230830,091000,10970672,1320,1320,1320,1320,4
20230830,090900,10965392,1314,1318,1321,1314,5464
20230830,090800,3781136,1322,1322,1322,1322,0
20230830,090700,3781136,1322,1322,1322,1322,0
20230830,090600,3781136,1322,1322,1322,1322,1
20230830,090500,3779814,1322,1322,1322,1322,0
20230830,090400,3779814,1322,1322,1322,1322,0
20230830,090300,3779814,1322,1322,1322,1322,3
20230830,090200,3775848,1322,1322,1322,1322,4
20230830,090100,3770560,1319,1315,1322,1315,299
20230830,090000,3377364,1319,1322,1322,1319,2556