KissMeData/010280/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185000,161521221,802,802,802,802,1223
20230802,184900,161521221,802,802,802,802,0
20230802,184800,161521221,802,802,802,802,0
20230802,184700,161521221,802,802,802,802,0
20230802,184600,161521221,802,802,802,802,0
20230802,184500,161521221,802,802,802,802,0
20230802,184400,161521221,802,802,802,802,0
20230802,184300,161521221,802,802,802,802,0
20230802,184200,161521221,802,802,802,802,0
20230802,184100,161521221,802,802,802,802,0
20230802,184000,161521221,802,802,802,802,0
20230802,183900,161521221,802,802,802,802,0
20230802,183800,161521221,802,802,802,802,0
20230802,183700,161521221,802,802,802,802,0
20230802,183600,161521221,802,802,802,802,0
20230802,183500,161521221,802,802,802,802,0
20230802,183400,161521221,802,802,802,802,0
20230802,183300,161521221,802,802,802,802,0
20230802,183200,161521221,802,802,802,802,0
20230802,183100,161521221,802,802,802,802,0
20230802,183000,161521221,802,802,802,802,0
20230802,182900,161521221,802,802,802,802,0
20230802,182800,161521221,802,802,802,802,0
20230802,182700,161521221,802,802,802,802,0
20230802,182600,161521221,802,802,802,802,0
20230802,182500,161521221,802,802,802,802,0
20230802,182400,161521221,802,802,802,802,0
20230802,182300,161521221,802,802,802,802,0
20230802,182200,161521221,802,802,802,802,0
20230802,182100,161521221,802,802,802,802,0
20230802,182000,161521221,802,802,802,802,1223
20230802,181900,161521221,802,802,802,802,0
20230802,181800,161521221,802,802,802,802,0
20230802,181700,161521221,802,802,802,802,0
20230802,181600,161521221,802,802,802,802,0
20230802,181500,161521221,802,802,802,802,0
20230802,181400,161521221,802,802,802,802,0
20230802,181300,161521221,802,802,802,802,0
20230802,181200,161521221,802,802,802,802,0
20230802,181100,161521221,802,802,802,802,0
20230802,181000,161521221,802,802,802,802,0
20230802,180900,161521221,802,802,802,802,0
20230802,180800,161521221,802,802,802,802,0
20230802,180700,161521221,802,802,802,802,0
20230802,180600,161521221,802,802,802,802,0
20230802,180500,161521221,802,802,802,802,0
20230802,180400,161521221,802,802,802,802,0
20230802,180300,161521221,802,802,802,802,0
20230802,180200,161521221,802,802,802,802,0
20230802,180100,161521221,802,802,802,802,0
20230802,180000,161521221,802,802,802,802,0
20230802,175900,161521221,802,802,802,802,0
20230802,175800,161521221,802,802,802,802,0
20230802,175700,161521221,802,802,802,802,0
20230802,175600,161521221,802,802,802,802,0
20230802,175500,161521221,802,802,802,802,0
20230802,175400,161521221,802,802,802,802,0
20230802,175300,161521221,802,802,802,802,0
20230802,175200,161521221,802,802,802,802,0
20230802,175100,161521221,802,802,802,802,0
20230802,175000,161521221,802,802,802,802,1223
20230802,174900,161521221,802,802,802,802,0
20230802,174800,161521221,802,802,802,802,0
20230802,174700,161521221,802,802,802,802,0
20230802,174600,161521221,802,802,802,802,0
20230802,174500,161521221,802,802,802,802,0
20230802,174400,161521221,802,802,802,802,0
20230802,174300,161521221,802,802,802,802,0
20230802,174200,161521221,802,802,802,802,0
20230802,174100,161521221,802,802,802,802,0
20230802,174000,161521221,802,802,802,802,0
20230802,173900,161521221,802,802,802,802,0
20230802,173800,161521221,802,802,802,802,0
20230802,173700,161521221,802,802,802,802,0
20230802,173600,161521221,802,802,802,802,0
20230802,173500,161521221,802,802,802,802,0
20230802,173400,161521221,802,802,802,802,0
20230802,173300,161521221,802,802,802,802,0
20230802,173200,161521221,802,802,802,802,0
20230802,173100,161521221,802,802,802,802,0
20230802,173000,161521221,802,802,802,802,0
20230802,172900,161521221,802,802,802,802,0
20230802,172800,161521221,802,802,802,802,0
20230802,172700,161521221,802,802,802,802,0
20230802,172600,161521221,802,802,802,802,0
20230802,172500,161521221,802,802,802,802,0
20230802,172400,161521221,802,802,802,802,0
20230802,172300,161521221,802,802,802,802,0
20230802,172200,161521221,802,802,802,802,0
20230802,172100,161521221,802,802,802,802,0
20230802,172000,161521221,802,802,802,802,1223
20230802,171900,161521221,802,802,802,802,0
20230802,171800,161521221,802,802,802,802,0
20230802,171700,161521221,802,802,802,802,0
20230802,171600,161521221,802,802,802,802,0
20230802,171500,161521221,802,802,802,802,0
20230802,171400,161521221,802,802,802,802,0
20230802,171300,161521221,802,802,802,802,0
20230802,171200,161521221,802,802,802,802,0
20230802,171100,161521221,802,802,802,802,0
20230802,171000,161521221,802,802,802,802,0
20230802,170900,161521221,802,802,802,802,0
20230802,170800,161521221,802,802,802,802,0
20230802,170700,161521221,802,802,802,802,0
20230802,170600,161521221,802,802,802,802,0
20230802,170500,161521221,802,802,802,802,0
20230802,170400,161521221,802,802,802,802,0
20230802,170300,161521221,802,802,802,802,0
20230802,170200,161521221,802,802,802,802,0
20230802,170100,161521221,802,802,802,802,0
20230802,170000,161521221,802,802,802,802,0
20230802,165900,161521221,802,802,802,802,0
20230802,165800,161521221,802,802,802,802,0
20230802,165700,161521221,802,802,802,802,0
20230802,165600,161521221,802,802,802,802,0
20230802,165500,161521221,802,802,802,802,0
20230802,165400,161521221,802,802,802,802,0
20230802,165300,161521221,802,802,802,802,0
20230802,165200,161521221,802,802,802,802,0
20230802,165100,161521221,802,802,802,802,0
20230802,165000,161521221,802,802,802,802,1223
20230802,164900,161521221,802,802,802,802,0
20230802,164800,161521221,802,802,802,802,0
20230802,164700,161521221,802,802,802,802,0
20230802,164600,161521221,802,802,802,802,0
20230802,164500,161521221,802,802,802,802,0
20230802,164400,161521221,802,802,802,802,0
20230802,164300,161521221,802,802,802,802,0
20230802,164200,161521221,802,802,802,802,0
20230802,164100,161521221,802,802,802,802,0
20230802,164000,161521221,802,802,802,802,0
20230802,163900,161521221,802,802,802,802,0
20230802,163800,161521221,802,802,802,802,0
20230802,163700,161521221,802,802,802,802,0
20230802,163600,161521221,802,802,802,802,0
20230802,163500,161521221,802,802,802,802,0
20230802,163400,161521221,802,802,802,802,0
20230802,163300,161521221,802,802,802,802,0
20230802,163200,161521221,802,802,802,802,0
20230802,163100,161521221,802,802,802,802,0
20230802,163000,161521221,802,802,802,802,0
20230802,162900,161521221,802,802,802,802,0
20230802,162800,161521221,802,802,802,802,0
20230802,162700,161521221,802,802,802,802,0
20230802,162600,161521221,802,802,802,802,0
20230802,162500,161521221,802,802,802,802,0
20230802,162400,161521221,802,802,802,802,0
20230802,162300,161521221,802,802,802,802,0
20230802,162200,161521221,802,802,802,802,0
20230802,162100,161521221,802,802,802,802,0
20230802,162000,161521221,802,802,802,802,1223
20230802,161900,161521221,802,802,802,802,0
20230802,161800,161521221,802,802,802,802,0
20230802,161700,161521221,802,802,802,802,0
20230802,161600,161521221,802,802,802,802,0
20230802,161500,161521221,802,802,802,802,0
20230802,161400,161521221,802,802,802,802,0
20230802,161300,161521221,802,802,802,802,0
20230802,161200,161521221,802,802,802,802,0
20230802,161100,161521221,802,802,802,802,0
20230802,161000,161521221,802,802,802,802,0
20230802,160900,161521221,802,802,802,802,0
20230802,160800,161521221,802,802,802,802,0
20230802,160700,161521221,802,802,802,802,0
20230802,160600,161521221,802,802,802,802,0
20230802,160500,161521221,802,802,802,802,0
20230802,160400,161521221,802,802,802,802,0
20230802,160300,161521221,802,802,802,802,0
20230802,160200,161521221,802,802,802,802,0
20230802,160100,161521221,802,802,802,802,0
20230802,160000,161521221,802,802,802,802,0
20230802,155900,161521221,802,802,802,802,0
20230802,155800,161521221,802,802,802,802,0
20230802,155700,161521221,802,802,802,802,0
20230802,155600,161521221,802,802,802,802,0
20230802,155500,161521221,802,802,802,802,0
20230802,155400,161521221,802,802,802,802,0
20230802,155300,161521221,802,802,802,802,0
20230802,155200,161521221,802,802,802,802,0
20230802,155100,161521221,802,802,802,802,0
20230802,155000,161521221,802,802,802,802,1223
20230802,154900,161521221,802,802,802,802,0
20230802,154800,161521221,802,802,802,802,0
20230802,154700,161521221,802,802,802,802,0
20230802,154600,161521221,802,802,802,802,0
20230802,154500,161521221,802,802,802,802,0
20230802,154400,161521221,802,802,802,802,0
20230802,154300,161521221,802,802,802,802,0
20230802,154200,161521221,802,802,802,802,0
20230802,154100,161521221,802,802,802,802,0
20230802,154000,161521221,802,802,802,802,0
20230802,153900,161521221,802,802,802,802,0
20230802,153800,161521221,802,802,802,802,0
20230802,153700,161521221,802,802,802,802,0
20230802,153600,161521221,802,802,802,802,0
20230802,153500,161521221,802,802,802,802,0
20230802,153400,161521221,802,802,802,802,0
20230802,153300,161521221,802,802,802,802,0
20230802,153200,161521221,802,802,802,802,0
20230802,153100,161521221,802,802,802,802,0
20230802,153000,161521221,802,802,802,802,1223
20230802,152900,160540375,801,801,801,801,0
20230802,152800,160540375,801,801,801,801,0
20230802,152700,160540375,801,801,801,801,0
20230802,152600,160540375,801,801,801,801,0
20230802,152500,160540375,801,801,801,801,0
20230802,152400,160540375,801,801,801,801,0
20230802,152300,160540375,801,801,801,801,0
20230802,152200,160540375,801,801,801,801,0
20230802,152100,160540375,801,801,801,801,0
20230802,152000,160540375,801,801,801,801,0
20230802,151900,160540375,801,801,801,801,33
20230802,151800,160513942,801,801,801,801,49
20230802,151700,160474693,801,801,801,801,0
20230802,151600,160474693,801,801,801,801,50
20230802,151500,160434643,801,801,801,801,464
20230802,151400,160062979,801,801,801,801,856
20230802,151300,159377323,802,802,802,802,0
20230802,151200,159377323,802,801,802,798,23017
20230802,151100,140976093,802,802,802,802,0
20230802,151000,140976093,802,802,802,802,248
20230802,150900,140777197,802,802,802,802,538
20230802,150800,140345721,802,802,802,802,0
20230802,150700,140345721,802,802,802,802,456
20230802,150600,139980009,802,802,802,802,0
20230802,150500,139980009,802,803,803,802,469
20230802,150400,139603857,803,803,803,803,0
20230802,150300,139603857,803,803,803,803,0
20230802,150200,139603857,803,803,803,803,278
20230802,150100,139380623,803,803,803,803,18
20230802,150000,139366169,802,802,802,802,39
20230802,145900,139334891,802,802,802,802,0
20230802,145800,139334891,802,802,802,802,2562
20230802,145700,137280167,801,801,801,801,0
20230802,145600,137280167,801,801,801,801,0
20230802,145500,137280167,801,801,801,801,33
20230802,145400,137253734,802,802,802,802,54
20230802,145300,137210426,802,801,802,801,308
20230802,145200,136963610,801,801,801,801,0
20230802,145100,136963610,801,801,801,801,430
20230802,145000,136619180,801,801,801,801,84
20230802,144900,136551896,803,803,803,803,125
20230802,144800,136451521,803,802,803,801,2002
20230802,144700,134847162,803,803,803,803,107
20230802,144600,134761241,802,802,802,802,0
20230802,144500,134761241,802,802,802,802,44
20230802,144400,134725953,802,802,802,802,0
20230802,144300,134725953,802,804,804,802,2001
20230802,144200,133121149,804,802,804,802,401
20230802,144100,132799545,803,803,803,803,1242
20230802,144000,131802219,802,803,803,802,33
20230802,143900,131775752,803,803,803,803,20
20230802,143800,131759692,803,803,803,803,0
20230802,143700,131759692,803,803,803,803,0
20230802,143600,131759692,803,803,803,803,0
20230802,143500,131759692,803,803,803,803,0
20230802,143400,131759692,803,803,803,803,0
20230802,143300,131759692,803,803,803,803,31
20230802,143200,131734799,804,804,804,804,0
20230802,143100,131734799,804,804,804,804,0
20230802,143000,131734799,804,804,804,804,0
20230802,142900,131734799,804,802,804,802,37
20230802,142800,131705123,800,800,800,800,0
20230802,142700,131705123,800,800,800,800,0
20230802,142600,131705123,800,800,800,800,0
20230802,142500,131705123,800,800,800,800,0
20230802,142400,131705123,800,804,804,800,21640
20230802,142300,114375136,805,805,805,805,0
20230802,142200,114375136,805,805,805,805,14
20230802,142100,114363866,804,804,804,804,39
20230802,142000,114332510,805,805,805,805,0
20230802,141900,114332510,805,805,805,805,0
20230802,141800,114332510,805,805,805,805,14
20230802,141700,114321240,804,805,805,804,1312
20230802,141600,113266080,804,804,804,804,40
20230802,141500,113233920,805,805,805,805,1
20230802,141400,113233115,805,805,805,805,0
20230802,141300,113233115,805,805,805,805,0
20230802,141200,113233115,805,805,805,805,100
20230802,141100,113152615,804,804,804,804,51
20230802,141000,113111611,805,805,805,805,0
20230802,140900,113111611,805,804,805,804,303
20230802,140800,112867744,804,804,804,804,0
20230802,140700,112867744,804,804,804,804,0
20230802,140600,112867744,804,804,804,804,431
20230802,140500,112521220,804,804,804,804,0
20230802,140400,112521220,804,804,804,804,0
20230802,140300,112521220,804,804,804,804,300
20230802,140200,112280020,804,804,804,804,0
20230802,140100,112280020,804,804,804,804,54
20230802,140000,112236604,805,805,805,805,0
20230802,135900,112236604,805,805,805,805,200
20230802,135800,112075604,804,804,804,804,0
20230802,135700,112075604,804,804,804,804,129
20230802,135600,111971888,804,804,804,804,96
20230802,135500,111894704,802,802,802,802,84
20230802,135400,111827336,802,802,802,802,0
20230802,135300,111827336,802,802,802,802,12421
20230802,135200,101865694,801,801,801,801,0
20230802,135100,101865694,801,801,801,801,1198
20230802,135000,100906096,801,801,801,801,0
20230802,134900,100906096,801,801,801,801,1880
20230802,134800,99400216,801,801,801,801,27
20230802,134700,99378589,801,801,801,801,66
20230802,134600,99325723,801,801,801,801,27
20230802,134500,99304096,801,802,802,801,8527
20230802,134400,92473280,802,802,802,802,0
20230802,134300,92473280,802,802,802,802,0
20230802,134200,92473280,802,802,802,802,526
20230802,134100,92051428,802,802,802,802,1100
20230802,134000,91169228,803,803,803,803,0
20230802,133900,91169228,803,803,803,803,0
20230802,133800,91169228,803,803,803,803,0
20230802,133700,91169228,803,803,803,803,404
20230802,133600,90844816,803,803,803,803,0
20230802,133500,90844816,803,803,803,803,0
20230802,133400,90844816,803,803,803,803,0
20230802,133300,90844816,803,803,803,803,0
20230802,133200,90844816,803,803,803,803,0
20230802,133100,90844816,803,803,803,803,34
20230802,133000,90817514,803,803,803,803,2
20230802,132900,90815908,802,802,802,802,0
20230802,132800,90815908,802,802,802,802,0
20230802,132700,90815908,802,802,802,802,31
20230802,132600,90791046,802,803,803,802,148
20230802,132500,90672340,802,803,803,802,3760
20230802,132400,87656413,803,803,803,803,0
20230802,132300,87656413,803,803,803,803,1
20230802,132200,87655610,804,804,804,804,0
20230802,132100,87655610,804,804,804,804,32
20230802,132000,87629882,804,804,804,804,0
20230802,131900,87629882,804,804,804,804,0
20230802,131800,87629882,804,803,804,803,47
20230802,131700,87592134,802,802,802,802,0
20230802,131600,87592134,802,805,805,802,696
20230802,131500,87033939,803,804,804,803,2737
20230802,131400,84835948,805,805,805,805,14
20230802,131300,84824678,805,805,805,805,0
20230802,131200,84824678,805,804,805,804,66
20230802,131100,84771590,805,805,805,805,0
20230802,131000,84771590,805,805,805,805,0
20230802,130900,84771590,805,805,805,805,12
20230802,130800,84761930,805,804,805,804,47
20230802,130700,84724141,805,805,805,805,0
20230802,130600,84724141,805,805,805,805,0
20230802,130500,84724141,805,805,805,805,0
20230802,130400,84724141,805,805,805,805,7553
20230802,130300,78643976,807,807,807,807,0
20230802,130200,78643976,807,807,807,807,0
20230802,130100,78643976,807,807,807,807,11
20230802,130000,78635099,806,806,806,806,31
20230802,125900,78610113,806,806,806,806,0
20230802,125800,78610113,806,806,806,806,0
20230802,125700,78610113,806,806,806,806,0
20230802,125600,78610113,806,806,806,806,2469
20230802,125500,76620099,806,806,806,806,0
20230802,125400,76620099,806,806,806,806,0
20230802,125300,76620099,806,806,806,806,42
20230802,125200,76586247,806,806,806,806,0
20230802,125100,76586247,806,806,806,806,0
20230802,125000,76586247,806,806,806,806,0
20230802,124900,76586247,806,806,806,806,0
20230802,124800,76586247,806,806,806,806,1566
20230802,124700,75324051,807,807,807,807,0
20230802,124600,75324051,807,807,807,807,14
20230802,124500,75312753,806,806,806,806,0
20230802,124400,75312753,806,806,806,806,0
20230802,124300,75312753,806,806,806,806,43
20230802,124200,75278095,807,807,807,807,0
20230802,124100,75278095,807,807,807,807,1
20230802,124000,75277288,806,806,806,806,0
20230802,123900,75277288,806,806,806,806,0
20230802,123800,75277288,806,808,808,806,171
20230802,123700,75139287,808,808,808,808,0
20230802,123600,75139287,808,808,808,808,0
20230802,123500,75139287,808,808,808,808,0
20230802,123400,75139287,808,808,808,808,15
20230802,123300,75127167,809,809,809,809,0
20230802,123200,75127167,809,809,809,809,510
20230802,123100,74714577,809,809,809,809,0
20230802,123000,74714577,809,809,809,809,0
20230802,122900,74714577,809,809,809,809,32
20230802,122800,74688689,810,810,810,810,0
20230802,122700,74688689,810,810,810,810,14
20230802,122600,74677349,810,810,810,810,1
20230802,122500,74676539,809,809,809,809,0
20230802,122400,74676539,809,809,809,809,39
20230802,122300,74644988,810,810,810,810,0
20230802,122200,74644988,810,810,810,810,0
20230802,122100,74644988,810,810,810,810,0
20230802,122000,74644988,810,809,810,809,33
20230802,121900,74618290,810,810,810,810,0
20230802,121800,74618290,810,810,810,810,1305
20230802,121700,73561240,810,810,810,810,0
20230802,121600,73561240,810,809,810,809,366
20230802,121500,73264812,808,808,808,808,0
20230802,121400,73264812,808,810,810,808,1253
20230802,121300,72251361,810,810,810,810,0
20230802,121200,72251361,810,810,810,810,0
20230802,121100,72251361,810,810,810,810,422
20230802,121000,71909541,810,810,810,810,14
20230802,120900,71898201,809,809,809,809,38
20230802,120800,71867459,809,809,809,809,0
20230802,120700,71867459,809,809,809,809,41
20230802,120600,71834290,809,809,809,809,0
20230802,120500,71834290,809,809,809,809,0
20230802,120400,71834290,809,809,809,809,0
20230802,120300,71834290,809,809,809,809,123
20230802,120200,71734783,809,809,809,809,854
20230802,120100,71043897,809,809,809,809,1
20230802,120000,71043088,808,808,808,808,2428
20230802,115900,69081264,808,808,808,808,0
20230802,115800,69081264,808,808,808,808,531
20230802,115700,68652216,809,809,809,809,0
20230802,115600,68652216,809,809,809,809,0
20230802,115500,68652216,809,809,809,809,0
20230802,115400,68652216,809,807,809,807,20
20230802,115300,68636038,805,805,805,805,0
20230802,115200,68636038,805,805,805,805,0
20230802,115100,68636038,805,804,805,804,20
20230802,115000,68619939,804,804,804,804,43
20230802,114900,68585367,804,804,804,804,0
20230802,114800,68585367,804,804,804,804,895
20230802,114700,67865787,805,805,805,805,10
20230802,114600,67857737,804,804,804,804,0
20230802,114500,67857737,804,804,804,804,0
20230802,114400,67857737,804,804,804,804,0
20230802,114300,67857737,804,804,804,804,800
20230802,114200,67214537,804,805,805,804,1750
20230802,114100,65807339,806,804,806,804,27
20230802,114000,65785587,804,804,804,804,88
20230802,113900,65714835,805,805,805,805,35
20230802,113800,65686660,803,803,803,803,0
20230802,113700,65686660,803,803,803,803,0
20230802,113600,65686660,803,803,803,803,0
20230802,113500,65686660,803,803,803,803,13
20230802,113400,65676221,805,805,805,805,0
20230802,113300,65676221,805,805,805,805,0
20230802,113200,65676221,805,805,805,805,1
20230802,113100,65675416,803,803,803,803,1000
20230802,113000,64872416,806,806,806,806,112
20230802,112900,64782144,808,807,808,802,25088
20230802,112800,44581617,807,807,809,807,3319
20230802,112700,41903164,808,808,808,808,2030
20230802,112600,40262924,808,809,809,808,73
20230802,112500,40203900,808,808,808,808,31
20230802,112400,40178852,809,810,810,809,847
20230802,112300,39493615,810,809,810,809,18
20230802,112200,39479042,810,810,810,810,0
20230802,112100,39479042,810,810,811,810,192
20230802,112000,39323521,810,810,810,810,0
20230802,111900,39323521,810,810,810,810,1
20230802,111800,39322711,810,810,810,810,7
20230802,111700,39317041,811,811,811,810,25
20230802,111600,39296767,812,812,812,812,0
20230802,111500,39296767,812,812,812,812,0
20230802,111400,39296767,812,812,812,812,0
20230802,111300,39296767,812,810,812,810,1000
20230802,111200,38484945,810,809,810,809,735
20230802,111100,37890314,809,809,809,809,30
20230802,111000,37866044,810,809,810,809,1072
20230802,110900,36997796,810,810,810,810,150
20230802,110800,36876296,810,810,810,810,14
20230802,110700,36864956,809,809,809,809,0
20230802,110600,36864956,809,809,809,809,35
20230802,110500,36836641,810,810,810,810,15
20230802,110400,36824491,809,809,809,809,0
20230802,110300,36824491,809,809,809,809,427
20230802,110200,36479048,811,810,811,810,685
20230802,110100,35924184,810,810,810,810,129
20230802,110000,35819694,811,811,811,810,1026
20230802,105900,34987643,812,811,812,811,30
20230802,105800,34963306,811,811,811,811,0
20230802,105700,34963306,811,811,811,811,0
20230802,105600,34963306,811,812,812,811,15
20230802,105500,34951140,812,812,812,812,0
20230802,105400,34951140,812,812,812,812,0
20230802,105300,34951140,812,812,812,812,14
20230802,105200,34939772,812,812,812,812,0
20230802,105100,34939772,812,812,812,812,0
20230802,105000,34939772,812,813,813,812,179
20230802,104900,34794423,812,812,812,812,0
20230802,104800,34794423,812,813,813,812,2
20230802,104700,34792798,812,812,812,812,43
20230802,104600,34757882,813,813,813,813,14
20230802,104500,34746500,813,813,813,813,0
20230802,104400,34746500,813,813,813,813,0
20230802,104300,34746500,813,813,813,813,0
20230802,104200,34746500,813,812,813,812,61
20230802,104100,34696954,813,813,813,813,0
20230802,104000,34696954,813,813,813,813,0
20230802,103900,34696954,813,813,813,813,0
20230802,103800,34696954,813,813,813,813,1
20230802,103700,34696141,812,812,812,812,18
20230802,103600,34681525,814,814,814,814,14
20230802,103500,34670129,814,814,814,814,5
20230802,103400,34666059,814,814,814,814,0
20230802,103300,34666059,814,814,814,814,14
20230802,103200,34654663,810,810,810,810,0
20230802,103100,34654663,810,810,810,810,0
20230802,103000,34654663,810,810,810,810,1
20230802,102900,34653853,810,813,813,810,1136
20230802,102800,33733391,814,814,814,814,50
20230802,102700,33692691,814,815,815,814,42
20230802,102600,33658489,815,815,815,815,1
20230802,102500,33657674,813,813,813,813,1
20230802,102400,33656861,815,815,815,815,0
20230802,102300,33656861,815,815,815,815,1
20230802,102200,33656046,816,811,816,811,148
20230802,102100,33536013,812,813,813,812,34
20230802,102000,33508385,816,815,816,815,24
20230802,101900,33488810,813,813,813,813,104
20230802,101800,33404258,815,813,815,813,858
20230802,101700,32706702,813,813,813,812,1941
20230802,101600,31128698,811,811,811,811,0
20230802,101500,31128698,811,811,811,811,819
20230802,101400,30464489,813,813,813,813,0
20230802,101300,30464489,813,812,813,812,43
20230802,101200,30429571,813,813,813,813,1
20230802,101100,30428758,813,813,813,813,0
20230802,101000,30428758,813,812,813,812,155
20230802,100900,30302884,812,812,812,812,146
20230802,100800,30184332,812,813,813,812,42
20230802,100700,30150214,812,813,813,812,638
20230802,100600,29631633,813,813,813,813,0
20230802,100500,29631633,813,813,813,813,14
20230802,100400,29620251,813,813,813,813,34
20230802,100300,29592609,813,813,813,813,24
20230802,100200,29573097,813,812,813,812,1118
20230802,100100,28665271,811,811,811,811,0
20230802,100000,28665271,811,811,811,811,20
20230802,095900,28649051,811,811,811,811,14
20230802,095800,28637697,811,811,811,811,1
20230802,095700,28636886,811,811,811,811,73
20230802,095600,28577683,812,812,812,812,3
20230802,095500,28575247,812,812,812,812,6
20230802,095400,28570375,812,812,812,812,135
20230802,095300,28460755,812,812,812,811,119
20230802,095200,28364160,812,812,812,812,18
20230802,095100,28349544,812,812,812,812,16
20230802,095000,28336552,809,810,810,809,10
20230802,094900,28328460,808,812,812,808,6208
20230802,094800,23298947,813,813,813,813,7
20230802,094700,23293256,814,814,814,814,60
20230802,094600,23244416,812,813,813,812,50
20230802,094500,23203795,815,815,815,815,20
20230802,094400,23187495,815,815,815,815,30
20230802,094300,23163045,816,816,816,816,364
20230802,094200,22866021,815,815,815,815,37
20230802,094100,22835866,815,815,815,815,41
20230802,094000,22802451,815,815,815,815,0
20230802,093900,22802451,815,815,815,815,521
20230802,093800,22377836,816,816,816,816,14
20230802,093700,22366412,815,817,817,815,5014
20230802,093600,18279974,817,817,817,817,4
20230802,093500,18276706,811,818,818,811,224
20230802,093400,18094058,818,818,818,818,1
20230802,093300,18093240,819,818,819,810,10061
20230802,093200,9909793,820,820,820,820,0
20230802,093100,9909793,820,819,820,819,310
20230802,093000,9655902,819,819,819,819,5
20230802,092900,9651807,821,818,821,818,327
20230802,092800,9383636,819,819,819,819,0
20230802,092700,9383636,819,819,819,819,8
20230802,092600,9377084,819,819,819,819,0
20230802,092500,9377084,819,819,819,819,8
20230802,092400,9370532,819,819,819,819,0
20230802,092300,9370532,819,819,819,819,0
20230802,092200,9370532,819,819,819,819,4862
20230802,092100,5388554,820,820,820,820,0
20230802,092000,5388554,820,820,820,820,10
20230802,091900,5380354,821,821,821,821,0
20230802,091800,5380354,821,821,821,821,0
20230802,091700,5380354,821,821,821,821,0
20230802,091600,5380354,821,818,821,818,337
20230802,091500,5103961,822,822,822,822,0
20230802,091400,5103961,822,822,822,822,0
20230802,091300,5103961,822,822,822,822,1
20230802,091200,5103139,822,822,822,822,40
20230802,091100,5070259,822,822,822,822,40
20230802,091000,5037379,822,820,822,820,269
20230802,090900,4816796,822,822,822,822,50
20230802,090800,4775696,822,822,822,822,2
20230802,090700,4774052,817,817,817,817,1
20230802,090600,4773235,823,817,823,817,42
20230802,090500,4738915,817,817,817,817,826
20230802,090400,4064073,817,820,820,817,92
20230802,090300,3988853,820,818,820,818,423
20230802,090200,3642239,818,825,825,818,1358
20230802,090100,2530130,825,825,825,825,0
20230802,090000,2530130,825,820,825,819,2674