KissMeData/003010/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,183800,2459538390,6060,6060,6060,6060,7188
20230830,183700,2459538390,6060,6060,6060,6060,0
20230830,183600,2459538390,6060,6060,6060,6060,0
20230830,183500,2459538390,6060,6060,6060,6060,0
20230830,183400,2459538390,6060,6060,6060,6060,0
20230830,183300,2459538390,6060,6060,6060,6060,0
20230830,183200,2459538390,6060,6060,6060,6060,0
20230830,183100,2459538390,6060,6060,6060,6060,0
20230830,183000,2459538390,6060,6060,6060,6060,0
20230830,182900,2459538390,6060,6060,6060,6060,0
20230830,182800,2459538390,6060,6060,6060,6060,0
20230830,182700,2459538390,6060,6060,6060,6060,0
20230830,182600,2459538390,6060,6060,6060,6060,0
20230830,182500,2459538390,6060,6060,6060,6060,0
20230830,182400,2459538390,6060,6060,6060,6060,0
20230830,182300,2459538390,6060,6060,6060,6060,0
20230830,182200,2459538390,6060,6060,6060,6060,0
20230830,182100,2459538390,6060,6060,6060,6060,0
20230830,182000,2459538390,6060,6060,6060,6060,0
20230830,181900,2459538390,6060,6060,6060,6060,0
20230830,181800,2459538390,6060,6060,6060,6060,0
20230830,181700,2459538390,6060,6060,6060,6060,0
20230830,181600,2459538390,6060,6060,6060,6060,0
20230830,181500,2459538390,6060,6060,6060,6060,0
20230830,181400,2459538390,6060,6060,6060,6060,0
20230830,181300,2459538390,6060,6060,6060,6060,0
20230830,181200,2459538390,6060,6060,6060,6060,0
20230830,181100,2459538390,6060,6060,6060,6060,0
20230830,181000,2459538390,6060,6060,6060,6060,0
20230830,180900,2459538390,6060,6060,6060,6060,0
20230830,180800,2459538390,6060,6060,6060,6060,7188
20230830,180700,2459538390,6060,6060,6060,6060,0
20230830,180600,2459538390,6060,6060,6060,6060,0
20230830,180500,2459538390,6060,6060,6060,6060,0
20230830,180400,2459538390,6060,6060,6060,6060,0
20230830,180300,2459538390,6060,6060,6060,6060,0
20230830,180200,2459538390,6060,6060,6060,6060,0
20230830,180100,2459538390,6060,6060,6060,6060,0
20230830,180000,2459538390,6060,6060,6060,6060,0
20230830,175900,2459538390,6060,6060,6060,6060,0
20230830,175800,2459538390,6060,6060,6060,6060,0
20230830,175700,2459538390,6060,6060,6060,6060,0
20230830,175600,2459538390,6060,6060,6060,6060,0
20230830,175500,2459538390,6060,6060,6060,6060,0
20230830,175400,2459538390,6060,6060,6060,6060,0
20230830,175300,2459538390,6060,6060,6060,6060,0
20230830,175200,2459538390,6060,6060,6060,6060,0
20230830,175100,2459538390,6060,6060,6060,6060,0
20230830,175000,2459538390,6060,6060,6060,6060,0
20230830,174900,2459538390,6060,6060,6060,6060,0
20230830,174800,2459538390,6060,6060,6060,6060,0
20230830,174700,2459538390,6060,6060,6060,6060,0
20230830,174600,2459538390,6060,6060,6060,6060,0
20230830,174500,2459538390,6060,6060,6060,6060,0
20230830,174400,2459538390,6060,6060,6060,6060,0
20230830,174300,2459538390,6060,6060,6060,6060,0
20230830,174200,2459538390,6060,6060,6060,6060,0
20230830,174100,2459538390,6060,6060,6060,6060,0
20230830,174000,2459538390,6060,6060,6060,6060,0
20230830,173900,2459538390,6060,6060,6060,6060,0
20230830,173800,2459538390,6060,6060,6060,6060,7188
20230830,173700,2459538390,6060,6060,6060,6060,0
20230830,173600,2459538390,6060,6060,6060,6060,0
20230830,173500,2459538390,6060,6060,6060,6060,0
20230830,173400,2459538390,6060,6060,6060,6060,0
20230830,173300,2459538390,6060,6060,6060,6060,0
20230830,173200,2459538390,6060,6060,6060,6060,0
20230830,173100,2459538390,6060,6060,6060,6060,0
20230830,173000,2459538390,6060,6060,6060,6060,0
20230830,172900,2459538390,6060,6060,6060,6060,0
20230830,172800,2459538390,6060,6060,6060,6060,0
20230830,172700,2459538390,6060,6060,6060,6060,0
20230830,172600,2459538390,6060,6060,6060,6060,0
20230830,172500,2459538390,6060,6060,6060,6060,0
20230830,172400,2459538390,6060,6060,6060,6060,0
20230830,172300,2459538390,6060,6060,6060,6060,0
20230830,172200,2459538390,6060,6060,6060,6060,0
20230830,172100,2459538390,6060,6060,6060,6060,0
20230830,172000,2459538390,6060,6060,6060,6060,0
20230830,171900,2459538390,6060,6060,6060,6060,0
20230830,171800,2459538390,6060,6060,6060,6060,0
20230830,171700,2459538390,6060,6060,6060,6060,0
20230830,171600,2459538390,6060,6060,6060,6060,0
20230830,171500,2459538390,6060,6060,6060,6060,0
20230830,171400,2459538390,6060,6060,6060,6060,0
20230830,171300,2459538390,6060,6060,6060,6060,0
20230830,171200,2459538390,6060,6060,6060,6060,0
20230830,171100,2459538390,6060,6060,6060,6060,0
20230830,171000,2459538390,6060,6060,6060,6060,0
20230830,170900,2459538390,6060,6060,6060,6060,0
20230830,170800,2459538390,6060,6060,6060,6060,7188
20230830,170700,2459538390,6060,6060,6060,6060,0
20230830,170600,2459538390,6060,6060,6060,6060,0
20230830,170500,2459538390,6060,6060,6060,6060,0
20230830,170400,2459538390,6060,6060,6060,6060,0
20230830,170300,2459538390,6060,6060,6060,6060,0
20230830,170200,2459538390,6060,6060,6060,6060,0
20230830,170100,2459538390,6060,6060,6060,6060,0
20230830,170000,2459538390,6060,6060,6060,6060,0
20230830,165900,2459538390,6060,6060,6060,6060,0
20230830,165800,2459538390,6060,6060,6060,6060,0
20230830,165700,2459538390,6060,6060,6060,6060,0
20230830,165600,2459538390,6060,6060,6060,6060,0
20230830,165500,2459538390,6060,6060,6060,6060,0
20230830,165400,2459538390,6060,6060,6060,6060,0
20230830,165300,2459538390,6060,6060,6060,6060,0
20230830,165200,2459538390,6060,6060,6060,6060,0
20230830,165100,2459538390,6060,6060,6060,6060,0
20230830,165000,2459538390,6060,6060,6060,6060,0
20230830,164900,2459538390,6060,6060,6060,6060,0
20230830,164800,2459538390,6060,6060,6060,6060,0
20230830,164700,2459538390,6060,6060,6060,6060,0
20230830,164600,2459538390,6060,6060,6060,6060,0
20230830,164500,2459538390,6060,6060,6060,6060,0
20230830,164400,2459538390,6060,6060,6060,6060,0
20230830,164300,2459538390,6060,6060,6060,6060,0
20230830,164200,2459538390,6060,6060,6060,6060,0
20230830,164100,2459538390,6060,6060,6060,6060,0
20230830,164000,2459538390,6060,6060,6060,6060,0
20230830,163900,2459538390,6060,6060,6060,6060,0
20230830,163800,2459538390,6060,6060,6060,6060,7188
20230830,163700,2459538390,6060,6060,6060,6060,0
20230830,163600,2459538390,6060,6060,6060,6060,0
20230830,163500,2459538390,6060,6060,6060,6060,0
20230830,163400,2459538390,6060,6060,6060,6060,0
20230830,163300,2459538390,6060,6060,6060,6060,0
20230830,163200,2459538390,6060,6060,6060,6060,0
20230830,163100,2459538390,6060,6060,6060,6060,0
20230830,163000,2459538390,6060,6060,6060,6060,0
20230830,162900,2459538390,6060,6060,6060,6060,0
20230830,162800,2459538390,6060,6060,6060,6060,0
20230830,162700,2459538390,6060,6060,6060,6060,0
20230830,162600,2459538390,6060,6060,6060,6060,0
20230830,162500,2459538390,6060,6060,6060,6060,0
20230830,162400,2459538390,6060,6060,6060,6060,0
20230830,162300,2459538390,6060,6060,6060,6060,0
20230830,162200,2459538390,6060,6060,6060,6060,0
20230830,162100,2459538390,6060,6060,6060,6060,0
20230830,162000,2459538390,6060,6060,6060,6060,0
20230830,161900,2459538390,6060,6060,6060,6060,0
20230830,161800,2459538390,6060,6060,6060,6060,0
20230830,161700,2459538390,6060,6060,6060,6060,0
20230830,161600,2459538390,6060,6060,6060,6060,0
20230830,161500,2459538390,6060,6060,6060,6060,0
20230830,161400,2459538390,6060,6060,6060,6060,0
20230830,161300,2459538390,6060,6060,6060,6060,0
20230830,161200,2459538390,6060,6060,6060,6060,0
20230830,161100,2459538390,6060,6060,6060,6060,0
20230830,161000,2459538390,6060,6060,6060,6060,0
20230830,160900,2459538390,6060,6060,6060,6060,0
20230830,160800,2459538390,6060,6060,6060,6060,7188
20230830,160700,2459538390,6060,6060,6060,6060,0
20230830,160600,2459538390,6060,6060,6060,6060,0
20230830,160500,2459538390,6060,6060,6060,6060,0
20230830,160400,2459538390,6060,6060,6060,6060,0
20230830,160300,2459538390,6060,6060,6060,6060,0
20230830,160200,2459538390,6060,6060,6060,6060,0
20230830,160100,2459538390,6060,6060,6060,6060,0
20230830,160000,2459538390,6060,6060,6060,6060,0
20230830,155900,2459538390,6060,6060,6060,6060,0
20230830,155800,2459538390,6060,6060,6060,6060,0
20230830,155700,2459538390,6060,6060,6060,6060,0
20230830,155600,2459538390,6060,6060,6060,6060,0
20230830,155500,2459538390,6060,6060,6060,6060,0
20230830,155400,2459538390,6060,6060,6060,6060,0
20230830,155300,2459538390,6060,6060,6060,6060,0
20230830,155200,2459538390,6060,6060,6060,6060,0
20230830,155100,2459538390,6060,6060,6060,6060,0
20230830,155000,2459538390,6060,6060,6060,6060,0
20230830,154900,2459538390,6060,6060,6060,6060,0
20230830,154800,2459538390,6060,6060,6060,6060,0
20230830,154700,2459538390,6060,6060,6060,6060,0
20230830,154600,2459538390,6060,6060,6060,6060,0
20230830,154500,2459538390,6060,6060,6060,6060,0
20230830,154400,2459538390,6060,6060,6060,6060,0
20230830,154300,2459538390,6060,6060,6060,6060,0
20230830,154200,2459538390,6060,6060,6060,6060,0
20230830,154100,2459538390,6060,6060,6060,6060,0
20230830,154000,2459538390,6060,6060,6060,6060,0
20230830,153900,2459538390,6060,6060,6060,6060,0
20230830,153800,2459538390,6060,6060,6060,6060,7188
20230830,153700,2459538390,6060,6060,6060,6060,0
20230830,153600,2459538390,6060,6060,6060,6060,0
20230830,153500,2459538390,6060,6060,6060,6060,0
20230830,153400,2459538390,6060,6060,6060,6060,0
20230830,153300,2459538390,6060,6060,6060,6060,0
20230830,153200,2459538390,6060,6060,6060,6060,0
20230830,153100,2459538390,6060,6060,6060,6060,0
20230830,153000,2459538390,6060,6060,6060,6060,7188
20230830,152900,2415979110,6060,6060,6060,6060,0
20230830,152800,2415979110,6060,6060,6060,6060,0
20230830,152700,2415979110,6060,6060,6060,6060,0
20230830,152600,2415979110,6060,6060,6060,6060,0
20230830,152500,2415979110,6060,6060,6060,6060,0
20230830,152400,2415979110,6060,6060,6060,6060,0
20230830,152300,2415979110,6060,6060,6060,6060,0
20230830,152200,2415979110,6060,6060,6060,6060,0
20230830,152100,2415979110,6060,6060,6060,6060,0
20230830,152000,2415979110,6060,6060,6060,6060,0
20230830,151900,2415979110,6060,6060,6060,6050,625
20230830,151800,2412195560,6050,6040,6050,6040,1772
20230830,151700,2401475470,6040,6040,6040,6040,10
20230830,151600,2401415070,6050,6050,6050,6050,22
20230830,151500,2401281970,6050,6040,6050,6040,190
20230830,151400,2400134350,6040,6040,6050,6040,1522
20230830,151300,2390941450,6040,6040,6040,6040,500
20230830,151200,2387921450,6040,6030,6040,6030,1773
20230830,151100,2377213310,6020,6030,6030,6020,59
20230830,151000,2376858120,6030,6010,6030,6010,297
20230830,150900,2375067230,6030,6030,6030,6030,66
20230830,150800,2374669250,6030,6030,6030,6020,232
20230830,150700,2373270590,6000,6020,6020,6000,701
20230830,150600,2369064510,6020,6030,6030,6020,9
20230830,150500,2369010310,6000,6020,6020,6000,1014
20230830,150400,2362921210,6020,6040,6040,6020,503
20230830,150300,2359893130,6040,6030,6040,6030,438
20230830,150200,2357251400,6040,6040,6040,6040,0
20230830,150100,2357251400,6040,6040,6050,6040,2189
20230830,150000,2344029790,6040,6040,6040,6040,2
20230830,145900,2344017710,6040,6040,6040,6040,0
20230830,145800,2344017710,6040,6040,6040,6040,206
20230830,145700,2342773470,6050,6050,6050,6050,0
20230830,145600,2342773470,6050,6050,6050,6050,0
20230830,145500,2342773470,6050,6050,6050,6050,5
20230830,145400,2342743220,6050,6050,6050,6050,5
20230830,145300,2342712970,6050,6050,6050,6050,82
20230830,145200,2342216870,6040,6040,6040,6040,142
20230830,145100,2341359190,6050,6050,6050,6050,13
20230830,145000,2341280540,6050,6050,6060,6050,363
20230830,144900,2339083390,6060,6070,6070,6060,138
20230830,144800,2338247070,6060,6060,6060,6060,10
20230830,144700,2338186470,6060,6060,6060,6060,292
20230830,144600,2336416950,6060,6060,6060,6060,368
20230830,144500,2334186870,6060,6060,6060,6060,73
20230830,144400,2333744490,6060,6070,6070,6060,101
20230830,144300,2333132300,6070,6080,6080,6070,776
20230830,144200,2328421930,6080,6080,6080,6080,1
20230830,144100,2328415850,6080,6080,6080,6080,533
20230830,144000,2325175210,6070,6060,6070,6060,511
20230830,143900,2322073840,6080,6060,6080,6060,242
20230830,143800,2320606900,6080,6060,6080,6060,226
20230830,143700,2319236740,6070,6090,6090,6070,84
20230830,143600,2318726220,6100,6100,6100,6100,2
20230830,143500,2318714020,6100,6030,6110,6030,7109
20230830,143400,2275520000,6030,6030,6030,6030,4
20230830,143300,2275495880,6010,6030,6030,6010,82
20230830,143200,2275001740,6020,6020,6020,6020,0
20230830,143100,2275001740,6020,6020,6020,6020,502
20230830,143000,2271979700,6020,6020,6020,6020,29
20230830,142900,2271805120,6000,6020,6020,6000,1488
20230830,142800,2262866740,6030,6030,6030,6030,1
20230830,142700,2262860710,6030,6020,6030,6020,220
20230830,142600,2261535820,6030,6030,6030,6030,8
20230830,142500,2261487580,6030,6020,6030,6020,61
20230830,142400,2261120310,6010,6010,6010,6010,1
20230830,142300,2261114300,6010,6010,6010,6010,116
20230830,142200,2260417140,6030,6010,6030,6010,4
20230830,142100,2260393080,6040,6040,6040,6040,6
20230830,142000,2260356840,6050,6030,6050,6000,2403
20230830,141900,2245911820,6030,6030,6030,6030,8
20230830,141800,2245863580,6030,6040,6040,6030,715
20230830,141700,2241549440,6040,6040,6040,6040,144
20230830,141600,2240679680,6050,6050,6050,6040,16
20230830,141500,2240582930,6050,6050,6050,6050,0
20230830,141400,2240582930,6050,6050,6050,6050,0
20230830,141300,2240582930,6050,6030,6050,6030,120
20230830,141200,2239858930,6030,6030,6050,6030,129
20230830,141100,2239081040,6030,6050,6050,6030,1495
20230830,141000,2230060940,6050,6050,6050,6050,40
20230830,140900,2229818940,6050,6050,6050,6050,0
20230830,140800,2229818940,6050,6040,6050,6040,277
20230830,140700,2228145700,6050,6050,6050,6050,0
20230830,140600,2228145700,6050,6030,6050,6030,433
20230830,140500,2225532070,6050,6050,6050,6050,500
20230830,140400,2222507070,6030,6030,6030,6030,50
20230830,140300,2222205570,6020,6040,6040,6020,1018
20230830,140200,2216065080,6040,6050,6050,6040,51
20230830,140100,2215757030,6050,6050,6050,6050,287
20230830,140000,2214020680,6070,6050,6070,6050,13
20230830,135900,2213941950,6050,6050,6050,6050,3
20230830,135800,2213923800,6070,6060,6070,6050,834
20230830,135700,2208874100,6080,6060,6080,6060,117
20230830,135600,2208164860,6060,6070,6070,6060,551
20230830,135500,2204825050,6060,6080,6080,6060,815
20230830,135400,2199884900,6090,6090,6090,6090,0
20230830,135300,2199884900,6090,6070,6090,6070,105
20230830,135200,2199247460,6060,6060,6060,6060,3159
20230830,135100,2180103920,6070,6060,6070,6060,570
20230830,135000,2176649220,6060,6060,6060,6060,155
20230830,134900,2175709920,6060,6060,6060,6060,101
20230830,134800,2175097860,6060,6060,6060,6060,119
20230830,134700,2174376720,6060,6060,6070,6060,623
20230830,134600,2170598580,6060,6070,6070,6060,91
20230830,134500,2170047070,6070,6090,6100,6070,397
20230830,134400,2167629950,6090,6110,6120,6070,1555
20230830,134300,2158138590,6090,6040,6120,6040,4639
20230830,134200,2129905040,6030,6040,6040,6030,777
20230830,134100,2125217610,6050,6030,6050,6030,756
20230830,134000,2120653890,6030,6020,6030,6020,53
20230830,133900,2120334310,6020,6050,6050,6020,462
20230830,133800,2117550070,6050,6090,6090,6020,5566
20230830,133700,2083918120,6100,6080,6100,6080,4021
20230830,133600,2059428570,6100,6100,6130,6050,3479
20230830,133500,2038177170,6120,6000,6120,6000,18871
20230830,133400,1923448080,6000,6000,6000,5990,747
20230830,133300,1918966150,6000,6000,6000,6000,1
20230830,133200,1918960150,5990,5990,5990,5990,0
20230830,133100,1918960150,5990,5990,5990,5990,0
20230830,133000,1918960150,5990,5990,5990,5990,69
20230830,132900,1918546840,5990,5990,5990,5980,239
20230830,132800,1917115670,5990,5980,5990,5980,352
20230830,132700,1915009040,5980,5980,5990,5980,539
20230830,132600,1911785400,5990,5990,5990,5990,0
20230830,132500,1911785400,5990,5990,5990,5990,472
20230830,132400,1908958120,6000,6000,6000,6000,0
20230830,132300,1908958120,6000,6000,6000,6000,5
20230830,132200,1908928120,6000,6000,6000,6000,4
20230830,132100,1908904120,6000,6000,6000,6000,0
20230830,132000,1908904120,6000,6000,6000,6000,50
20230830,131900,1908604120,6000,6000,6000,6000,262
20230830,131800,1907032120,6020,6000,6020,6000,248
20230830,131700,1905544100,6020,6020,6020,6020,0
20230830,131600,1905544100,6020,6020,6020,6020,0
20230830,131500,1905544100,6020,6020,6020,6020,1
20230830,131400,1905538080,6000,6000,6000,6000,27
20230830,131300,1905376080,6000,6000,6000,6000,100
20230830,131200,1904776080,6000,6000,6000,6000,5
20230830,131100,1904746080,6000,6010,6010,6000,464
20230830,131000,1901962070,6000,6000,6000,6000,1500
20230830,130900,1892962070,6010,6010,6010,6010,400
20230830,130800,1890558070,6030,6020,6030,6020,20
20230830,130700,1890437620,6000,6010,6010,6000,517
20230830,130600,1887334990,6000,6000,6000,6000,0
20230830,130500,1887334990,6000,6000,6000,6000,503
20230830,130400,1884316990,6030,6030,6030,6030,0
20230830,130300,1884316990,6030,6030,6030,6030,0
20230830,130200,1884316990,6030,6030,6030,6030,0
20230830,130100,1884316990,6030,6030,6030,6030,0
20230830,130000,1884316990,6030,6030,6030,6030,0
20230830,125900,1884316990,6030,6030,6030,6030,1
20230830,125800,1884310960,6000,6000,6000,6000,30
20230830,125700,1884130960,6010,6010,6010,6010,0
20230830,125600,1884130960,6010,6010,6010,6010,50
20230830,125500,1883830460,6030,6030,6030,6030,3
20230830,125400,1883812370,6030,6030,6030,6030,18
20230830,125300,1883703830,6030,6030,6030,6030,1
20230830,125200,1883697800,6030,6010,6030,5990,1001
20230830,125100,1877697640,6030,6030,6030,6020,408
20230830,125000,1875238070,6030,6030,6030,6030,0
20230830,124900,1875238070,6030,6030,6030,6030,0
20230830,124800,1875238070,6030,6030,6030,6010,437
20230830,124700,1872603680,6010,6010,6010,6010,0
20230830,124600,1872603680,6010,6010,6010,6010,0
20230830,124500,1872603680,6010,6000,6010,6000,1098
20230830,124400,1866010680,6010,6000,6010,6000,101
20230830,124300,1865403680,6010,6010,6010,6010,0
20230830,124200,1865403680,6010,6010,6010,6010,0
20230830,124100,1865403680,6010,6010,6020,6010,219
20230830,124000,1864086910,6010,6010,6010,6010,0
20230830,123900,1864086910,6010,6010,6010,6010,20
20230830,123800,1863966710,6010,6010,6010,6010,300
20230830,123700,1862163710,6010,6010,6010,6010,0
20230830,123600,1862163710,6010,6010,6010,6010,1
20230830,123500,1862157700,6040,6040,6040,6040,0
20230830,123400,1862157700,6040,6010,6040,6010,10
20230830,123300,1862097570,6000,6010,6010,6000,131
20230830,123200,1861311070,6010,6020,6020,6010,68
20230830,123100,1860902330,6040,6020,6040,6020,214
20230830,123000,1859614030,6020,6020,6020,6020,31
20230830,122900,1859427410,6030,6030,6030,6030,0
20230830,122800,1859427410,6030,6020,6030,6020,333
20230830,122700,1857419430,6010,6010,6010,6010,10
20230830,122600,1857359330,6030,6030,6030,6030,18
20230830,122500,1857250790,6010,6010,6010,6010,609
20230830,122400,1853590700,6030,6030,6030,6030,110
20230830,122300,1852927400,6040,6020,6040,6020,200
20230830,122200,1851719970,6020,6020,6020,6020,300
20230830,122100,1849913970,6010,6010,6010,6010,20
20230830,122000,1849793770,6030,6020,6030,6020,402
20230830,121900,1847373710,6020,6020,6020,6020,20
20230830,121800,1847253310,6000,6000,6000,6000,0
20230830,121700,1847253310,6000,6010,6010,6000,538
20230830,121600,1844020750,6010,6010,6010,6010,10
20230830,121500,1843960650,6030,6030,6030,6030,500
20230830,121400,1840945650,6010,6010,6010,6010,11
20230830,121300,1840879540,6010,6020,6020,6010,20
20230830,121200,1840759290,6000,6020,6020,6000,500
20230830,121100,1837757070,6030,6040,6040,6030,6
20230830,121000,1837720880,6040,6030,6040,6030,600
20230830,120900,1834098160,6030,6030,6030,6030,0
20230830,120800,1834098160,6030,6030,6030,6030,1
20230830,120700,1834092130,6010,6010,6010,6010,800
20230830,120600,1829284130,6020,6020,6030,6020,244
20230830,120500,1827814590,6020,6020,6020,6020,184
20230830,120400,1826706910,6020,6020,6020,6020,30
20230830,120300,1826526310,6020,6030,6030,6020,17
20230830,120200,1826423810,6030,6030,6030,6030,397
20230830,120100,1824029900,6030,6030,6030,6030,95
20230830,120000,1823457050,6030,6030,6030,6030,0
20230830,115900,1823457050,6030,6030,6030,6030,0
20230830,115800,1823457050,6030,6030,6030,6030,0
20230830,115700,1823457050,6030,6030,6030,6030,1
20230830,115600,1823451020,6000,6000,6000,6000,0
20230830,115500,1823451020,6000,6000,6000,6000,1
20230830,115400,1823445020,6000,6000,6000,6000,3
20230830,115300,1823427020,6010,6030,6030,6010,7
20230830,115200,1823384930,6000,6020,6020,6000,1793
20230830,115100,1812622760,6020,6020,6020,6020,1
20230830,115000,1812616740,6030,6030,6030,6030,0
20230830,114900,1812616740,6030,6020,6030,6020,1177
20230830,114800,1805530600,6020,6020,6020,6020,38
20230830,114700,1805301840,6020,6010,6020,6010,128
20230830,114600,1804531780,6020,6020,6020,6020,264
20230830,114500,1802942500,6020,6020,6020,6020,3
20230830,114400,1802924440,6020,6020,6020,6020,41
20230830,114300,1802677620,6020,6020,6020,6020,41
20230830,114200,1802430800,6020,6020,6020,6020,0
20230830,114100,1802430800,6020,6030,6030,6020,9
20230830,114000,1802376590,6020,6020,6020,6020,0
20230830,113900,1802376590,6020,6020,6020,6020,20
20230830,113800,1802256190,6020,6020,6020,6020,731
20230830,113700,1797855570,6010,6020,6020,6010,1597
20230830,113600,1788256630,6020,6030,6030,6020,623
20230830,113500,1784506160,6030,6030,6030,6030,0
20230830,113400,1784506160,6030,6040,6040,6030,106
20230830,113300,1783866970,6030,6030,6030,6030,0
20230830,113200,1783866970,6030,6040,6040,6030,291
20230830,113100,1782111230,6040,6040,6040,6030,101
20230830,113000,1781501200,6030,6040,6040,6030,110
20230830,112900,1780837800,6040,6020,6040,6020,651
20230830,112800,1776908780,6020,6020,6020,6020,167
20230830,112700,1775903440,6010,6010,6010,6010,367
20230830,112600,1773697770,6010,6020,6020,6010,3802
20230830,112500,1750841170,6020,6030,6030,6020,1429
20230830,112400,1742232420,6040,6040,6040,6040,137
20230830,112300,1741404940,6040,6040,6040,6040,10
20230830,112200,1741344540,6040,6040,6040,6040,9
20230830,112100,1741290180,6040,6040,6040,6040,3
20230830,112000,1741272060,6040,6040,6040,6040,0
20230830,111900,1741272060,6040,6060,6060,6040,436
20230830,111800,1738636900,6050,6050,6050,6050,5
20230830,111700,1738606650,6060,6060,6060,6060,5
20230830,111600,1738576350,6060,6060,6060,6060,51
20230830,111500,1738267290,6060,6070,6070,6060,408
20230830,111400,1735794190,6060,6060,6060,6060,10
20230830,111300,1735733590,6060,6050,6060,6050,9405
20230830,111200,1678833330,6040,6040,6040,6040,35
20230830,111100,1678621930,6050,6040,6050,6040,100
20230830,111000,1678017430,6040,6040,6040,6030,171
20230830,110900,1676984600,6040,6040,6040,6040,0
20230830,110800,1676984600,6040,6040,6040,6040,200
20230830,110700,1675776600,6040,6040,6040,6040,300
20230830,110600,1673964600,6040,6040,6040,6040,153
20230830,110500,1673040480,6040,6040,6040,6040,2
20230830,110400,1673028400,6010,6010,6010,6010,17
20230830,110300,1672926230,6010,6040,6040,6010,390
20230830,110200,1670579880,6040,6040,6040,6040,0
20230830,110100,1670579880,6040,6040,6040,6040,1
20230830,110000,1670573840,6040,6020,6040,6020,1001
20230830,105900,1664547800,6020,6030,6040,6020,1501
20230830,105800,1655497700,6040,6050,6050,6040,616
20230830,105700,1651776720,6050,6050,6050,6040,385
20230830,105600,1649450300,6050,6070,6070,6050,1055
20230830,105500,1643065640,6060,6060,6070,6060,1026
20230830,105400,1636842660,6060,6060,6060,6060,12
20230830,105300,1636769940,6060,6060,6070,6060,186
20230830,105200,1635642770,6060,6060,6060,6060,0
20230830,105100,1635642770,6060,6060,6070,6060,1360
20230830,105000,1627400140,6070,6070,6070,6070,10
20230830,104900,1627339440,6070,6070,6070,6070,100
20230830,104800,1626732440,6070,6060,6070,6060,57
20230830,104700,1626386910,6070,6070,6070,6070,92
20230830,104600,1625828470,6070,6070,6070,6070,0
20230830,104500,1625828470,6070,6060,6070,6060,321
20230830,104400,1623883000,6070,6070,6070,6070,37
20230830,104300,1623658410,6070,6070,6070,6070,50
20230830,104200,1623354910,6070,6070,6070,6070,1
20230830,104100,1623348840,6060,6060,6060,6060,160
20230830,104000,1622379240,6060,6060,6060,6060,80
20230830,103900,1621894440,6060,6060,6060,6060,2315
20230830,103800,1607865540,6060,6070,6070,6060,629
20230830,103700,1604053720,6060,6070,6070,6060,307
20230830,103600,1602193250,6080,6070,6080,6060,770
20230830,103500,1597524560,6070,6080,6080,6070,268
20230830,103400,1595897750,6090,6080,6090,6080,160
20230830,103300,1594923840,6090,6090,6090,6090,501
20230830,103200,1591872750,6070,6070,6070,6070,176
20230830,103100,1590804430,6060,6060,6060,6060,130
20230830,103000,1590016630,6060,6070,6070,6060,644
20230830,102900,1586111660,6070,6080,6080,6070,11
20230830,102800,1586044840,6080,6080,6080,6080,654
20230830,102700,1582068520,6080,6080,6090,6070,67
20230830,102600,1581661000,6070,6070,6070,6070,53
20230830,102500,1581339290,6080,6080,6080,6080,1567
20230830,102400,1571811930,6080,6080,6080,6080,5
20230830,102300,1571781530,6080,6080,6080,6080,7
20230830,102200,1571738970,6080,6060,6080,6060,790
20230830,102100,1566946540,6060,6060,6060,6060,13
20230830,102000,1566867760,6060,6060,6060,6060,422
20230830,101900,1564310440,6070,6060,6070,6050,195
20230830,101800,1563130440,6080,6070,6080,6050,1097
20230830,101700,1556481050,6070,6070,6070,6070,233
20230830,101600,1555066740,6070,6070,6070,6070,58
20230830,101500,1554714680,6060,6060,6060,6060,178
20230830,101400,1553636000,6090,6070,6090,6070,500
20230830,101300,1550593530,6070,6080,6080,6070,352
20230830,101200,1548453400,6080,6050,6080,6050,59
20230830,101100,1548095580,6060,6060,6080,6050,1045
20230830,101000,1541760690,6070,6050,6070,6050,322
20230830,100900,1539807990,6070,6050,6070,6040,3904
20230830,100800,1516154360,6050,6060,6060,6050,474
20230830,100700,1513285660,6060,6050,6060,6050,50
20230830,100600,1512983150,6050,6050,6060,6050,237
20230830,100500,1511549190,6050,6060,6060,6040,2065
20230830,100400,1499069300,6060,6060,6070,6050,755
20230830,100300,1494495880,6060,6060,6060,6060,349
20230830,100200,1492380940,6060,6070,6070,6050,1024
20230830,100100,1486174540,6070,6080,6080,6070,1714
20230830,100000,1475765700,6090,6070,6090,6070,309
20230830,095900,1473888340,6080,6090,6090,6070,418
20230830,095800,1471346850,6090,6080,6090,6080,375
20230830,095700,1469065820,6080,6070,6090,6070,678
20230830,095600,1464942850,6080,6120,6120,6080,512
20230830,095500,1461827300,6090,6110,6120,6090,1473
20230830,095400,1452844120,6110,6130,6140,6110,1563
20230830,095300,1443267460,6130,6110,6150,6100,11937
20230830,095200,1370083460,6120,6100,6120,6090,5572
20230830,095100,1336030260,6110,6100,6110,6090,2608
20230830,095000,1320127840,6090,6100,6110,6090,4638
20230830,094900,1291828260,6100,6100,6120,6090,2533
20230830,094800,1276363640,6120,6080,6120,6080,6949
20230830,094700,1233973470,6080,6070,6080,6070,635
20230830,094600,1230114120,6070,6070,6080,6060,124
20230830,094500,1229361520,6060,6070,6080,6060,2066
20230830,094400,1216809740,6070,6020,6070,6020,9126
20230830,094300,1161528380,6020,6020,6020,6020,1058
20230830,094200,1155159220,6030,6010,6030,6000,2731
20230830,094100,1138767950,6030,6030,6030,6030,1299
20230830,094000,1130934980,6030,6030,6030,6030,259
20230830,093900,1129373210,6030,6030,6030,6010,1716
20230830,093800,1119047390,6010,6010,6030,6010,217
20230830,093700,1117742180,6010,6030,6030,6010,2119
20230830,093600,1104976200,6030,6030,6030,6020,1109
20230830,093500,1098298940,6030,6020,6030,6020,5
20230830,093400,1098268810,6030,6010,6030,6010,1087
20230830,093300,1091715230,6030,6020,6030,6010,1486
20230830,093200,1082770470,6020,6000,6020,6000,434
20230830,093100,1080164460,6010,6010,6010,5970,5822
20230830,093000,1045270010,6020,6030,6030,6010,442
20230830,092900,1042609190,6020,6020,6030,6010,502
20230830,092800,1039588830,6020,6010,6020,6010,779
20230830,092700,1034899280,6010,5980,6020,5980,2026
20230830,092600,1022760120,5990,6000,6030,5990,1700
20230830,092500,1012570780,6000,6020,6040,6000,763
20230830,092400,1007989470,6040,6020,6040,6010,6395
20230830,092300,969433580,6030,6050,6060,6030,1133
20230830,092200,962586550,6060,6050,6060,6050,859
20230830,092100,957388390,6050,6070,6080,6050,1553
20230830,092000,947974350,6080,6090,6090,6070,2851
20230830,091900,930638810,6080,6090,6090,6080,3440
20230830,091800,909694210,6100,6090,6110,6090,1778
20230830,091700,898835250,6080,6110,6110,6080,6463
20230830,091600,859383480,6100,6110,6110,6100,2487
20230830,091500,844206840,6120,6080,6130,6080,15563
20230830,091400,749106280,6090,6070,6090,6070,5215
20230830,091300,717396900,6080,5970,6080,5970,18973
20230830,091200,602846290,5970,5970,5970,5950,1331
20230830,091100,594920720,5960,5960,5990,5960,1873
20230830,091000,583744460,5970,6010,6010,5960,776
20230830,090900,579109180,6010,6000,6010,5970,12378
20230830,090800,504758450,6010,6020,6020,6010,1649
20230830,090700,494842960,6020,6010,6020,6010,1458
20230830,090600,486074280,6010,5970,6010,5950,3506
20230830,090500,465151240,5970,6020,6020,5970,3757
20230830,090400,442560970,6020,6010,6020,5960,15225
20230830,090300,351332770,6000,6010,6030,6000,1633
20230830,090200,341511370,6000,6000,6050,6000,4293
20230830,090100,315670600,6000,6010,6040,5960,20227
20230830,090000,194172630,6010,6050,6050,5860,32311