KissMeData/043200/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191600,55525679,725,725,725,725,1665
20230908,191500,55525679,725,725,725,725,0
20230908,191400,55525679,725,725,725,725,0
20230908,191300,55525679,725,725,725,725,0
20230908,191200,55525679,725,725,725,725,0
20230908,191100,55525679,725,725,725,725,0
20230908,191000,55525679,725,725,725,725,0
20230908,190900,55525679,725,725,725,725,0
20230908,190800,55525679,725,725,725,725,0
20230908,190700,55525679,725,725,725,725,0
20230908,190600,55525679,725,725,725,725,0
20230908,190500,55525679,725,725,725,725,0
20230908,190400,55525679,725,725,725,725,0
20230908,190300,55525679,725,725,725,725,0
20230908,190200,55525679,725,725,725,725,0
20230908,190100,55525679,725,725,725,725,0
20230908,190000,55525679,725,725,725,725,0
20230908,185900,55525679,725,725,725,725,0
20230908,185800,55525679,725,725,725,725,0
20230908,185700,55525679,725,725,725,725,0
20230908,185600,55525679,725,725,725,725,0
20230908,185500,55525679,725,725,725,725,0
20230908,185400,55525679,725,725,725,725,0
20230908,185300,55525679,725,725,725,725,0
20230908,185200,55525679,725,725,725,725,0
20230908,185100,55525679,725,725,725,725,0
20230908,185000,55525679,725,725,725,725,0
20230908,184900,55525679,725,725,725,725,0
20230908,184800,55525679,725,725,725,725,0
20230908,184700,55525679,725,725,725,725,0
20230908,184600,55525679,725,725,725,725,1665
20230908,184500,55525679,725,725,725,725,0
20230908,184400,55525679,725,725,725,725,0
20230908,184300,55525679,725,725,725,725,0
20230908,184200,55525679,725,725,725,725,0
20230908,184100,55525679,725,725,725,725,0
20230908,184000,55525679,725,725,725,725,0
20230908,183900,55525679,725,725,725,725,0
20230908,183800,55525679,725,725,725,725,0
20230908,183700,55525679,725,725,725,725,0
20230908,183600,55525679,725,725,725,725,0
20230908,183500,55525679,725,725,725,725,0
20230908,183400,55525679,725,725,725,725,0
20230908,183300,55525679,725,725,725,725,0
20230908,183200,55525679,725,725,725,725,0
20230908,183100,55525679,725,725,725,725,0
20230908,183000,55525679,725,725,725,725,0
20230908,182900,55525679,725,725,725,725,0
20230908,182800,55525679,725,725,725,725,0
20230908,182700,55525679,725,725,725,725,0
20230908,182600,55525679,725,725,725,725,0
20230908,182500,55525679,725,725,725,725,0
20230908,182400,55525679,725,725,725,725,0
20230908,182300,55525679,725,725,725,725,0
20230908,182200,55525679,725,725,725,725,0
20230908,182100,55525679,725,725,725,725,0
20230908,182000,55525679,725,725,725,725,0
20230908,181900,55525679,725,725,725,725,0
20230908,181800,55525679,725,725,725,725,0
20230908,181700,55525679,725,725,725,725,0
20230908,181600,55525679,725,725,725,725,1665
20230908,181500,55525679,725,725,725,725,0
20230908,181400,55525679,725,725,725,725,0
20230908,181300,55525679,725,725,725,725,0
20230908,181200,55525679,725,725,725,725,0
20230908,181100,55525679,725,725,725,725,0
20230908,181000,55525679,725,725,725,725,0
20230908,180900,55525679,725,725,725,725,0
20230908,180800,55525679,725,725,725,725,0
20230908,180700,55525679,725,725,725,725,0
20230908,180600,55525679,725,725,725,725,0
20230908,180500,55525679,725,725,725,725,0
20230908,180400,55525679,725,725,725,725,0
20230908,180300,55525679,725,725,725,725,0
20230908,180200,55525679,725,725,725,725,0
20230908,180100,55525679,725,725,725,725,0
20230908,180000,55525679,725,725,725,725,0
20230908,175900,55525679,725,725,725,725,0
20230908,175800,55525679,725,725,725,725,0
20230908,175700,55525679,725,725,725,725,0
20230908,175600,55525679,725,725,725,725,0
20230908,175500,55525679,725,725,725,725,0
20230908,175400,55525679,725,725,725,725,0
20230908,175300,55525679,725,725,725,725,0
20230908,175200,55525679,725,725,725,725,0
20230908,175100,55525679,725,725,725,725,0
20230908,175000,55525679,725,725,725,725,0
20230908,174900,55525679,725,725,725,725,0
20230908,174800,55525679,725,725,725,725,0
20230908,174700,55525679,725,725,725,725,0
20230908,174600,55525679,725,725,725,725,1665
20230908,174500,55525679,725,725,725,725,0
20230908,174400,55525679,725,725,725,725,0
20230908,174300,55525679,725,725,725,725,0
20230908,174200,55525679,725,725,725,725,0
20230908,174100,55525679,725,725,725,725,0
20230908,174000,55525679,725,725,725,725,0
20230908,173900,55525679,725,725,725,725,0
20230908,173800,55525679,725,725,725,725,0
20230908,173700,55525679,725,725,725,725,0
20230908,173600,55525679,725,725,725,725,0
20230908,173500,55525679,725,725,725,725,0
20230908,173400,55525679,725,725,725,725,0
20230908,173300,55525679,725,725,725,725,0
20230908,173200,55525679,725,725,725,725,0
20230908,173100,55525679,725,725,725,725,0
20230908,173000,55525679,725,725,725,725,0
20230908,172900,55525679,725,725,725,725,0
20230908,172800,55525679,725,725,725,725,0
20230908,172700,55525679,725,725,725,725,0
20230908,172600,55525679,725,725,725,725,0
20230908,172500,55525679,725,725,725,725,0
20230908,172400,55525679,725,725,725,725,0
20230908,172300,55525679,725,725,725,725,0
20230908,172200,55525679,725,725,725,725,0
20230908,172100,55525679,725,725,725,725,0
20230908,172000,55525679,725,725,725,725,0
20230908,171900,55525679,725,725,725,725,0
20230908,171800,55525679,725,725,725,725,0
20230908,171700,55525679,725,725,725,725,0
20230908,171600,55525679,725,725,725,725,1665
20230908,171500,55525679,725,725,725,725,0
20230908,171400,55525679,725,725,725,725,0
20230908,171300,55525679,725,725,725,725,0
20230908,171200,55525679,725,725,725,725,0
20230908,171100,55525679,725,725,725,725,0
20230908,171000,55525679,725,725,725,725,0
20230908,170900,55525679,725,725,725,725,0
20230908,170800,55525679,725,725,725,725,0
20230908,170700,55525679,725,725,725,725,0
20230908,170600,55525679,725,725,725,725,0
20230908,170500,55525679,725,725,725,725,0
20230908,170400,55525679,725,725,725,725,0
20230908,170300,55525679,725,725,725,725,0
20230908,170200,55525679,725,725,725,725,0
20230908,170100,55525679,725,725,725,725,0
20230908,170000,55525679,725,725,725,725,0
20230908,165900,55525679,725,725,725,725,0
20230908,165800,55525679,725,725,725,725,0
20230908,165700,55525679,725,725,725,725,0
20230908,165600,55525679,725,725,725,725,0
20230908,165500,55525679,725,725,725,725,0
20230908,165400,55525679,725,725,725,725,0
20230908,165300,55525679,725,725,725,725,0
20230908,165200,55525679,725,725,725,725,0
20230908,165100,55525679,725,725,725,725,0
20230908,165000,55525679,725,725,725,725,0
20230908,164900,55525679,725,725,725,725,0
20230908,164800,55525679,725,725,725,725,0
20230908,164700,55525679,725,725,725,725,0
20230908,164600,55525679,725,725,725,725,1665
20230908,164500,55525679,725,725,725,725,0
20230908,164400,55525679,725,725,725,725,0
20230908,164300,55525679,725,725,725,725,0
20230908,164200,55525679,725,725,725,725,0
20230908,164100,55525679,725,725,725,725,0
20230908,164000,55525679,725,725,725,725,0
20230908,163900,55525679,725,725,725,725,0
20230908,163800,55525679,725,725,725,725,0
20230908,163700,55525679,725,725,725,725,0
20230908,163600,55525679,725,725,725,725,0
20230908,163500,55525679,725,725,725,725,0
20230908,163400,55525679,725,725,725,725,0
20230908,163300,55525679,725,725,725,725,0
20230908,163200,55525679,725,725,725,725,0
20230908,163100,55525679,725,725,725,725,0
20230908,163000,55525679,725,725,725,725,0
20230908,162900,55525679,725,725,725,725,0
20230908,162800,55525679,725,725,725,725,0
20230908,162700,55525679,725,725,725,725,0
20230908,162600,55525679,725,725,725,725,0
20230908,162500,55525679,725,725,725,725,0
20230908,162400,55525679,725,725,725,725,0
20230908,162300,55525679,725,725,725,725,0
20230908,162200,55525679,725,725,725,725,0
20230908,162100,55525679,725,725,725,725,0
20230908,162000,55525679,725,725,725,725,0
20230908,161900,55525679,725,725,725,725,0
20230908,161800,55525679,725,725,725,725,0
20230908,161700,55525679,725,725,725,725,0
20230908,161600,55525679,725,725,725,725,1665
20230908,161500,55525679,725,725,725,725,0
20230908,161400,55525679,725,725,725,725,0
20230908,161300,55525679,725,725,725,725,0
20230908,161200,55525679,725,725,725,725,0
20230908,161100,55525679,725,725,725,725,0
20230908,161000,55525679,725,725,725,725,0
20230908,160900,55525679,725,725,725,725,0
20230908,160800,55525679,725,725,725,725,0
20230908,160700,55525679,725,725,725,725,0
20230908,160600,55525679,725,725,725,725,0
20230908,160500,55525679,725,725,725,725,0
20230908,160400,55525679,725,725,725,725,0
20230908,160300,55525679,725,725,725,725,0
20230908,160200,55525679,725,725,725,725,0
20230908,160100,55525679,725,725,725,725,0
20230908,160000,55525679,725,725,725,725,0
20230908,155900,55525679,725,725,725,725,0
20230908,155800,55525679,725,725,725,725,0
20230908,155700,55525679,725,725,725,725,0
20230908,155600,55525679,725,725,725,725,0
20230908,155500,55525679,725,725,725,725,0
20230908,155400,55525679,725,725,725,725,0
20230908,155300,55525679,725,725,725,725,0
20230908,155200,55525679,725,725,725,725,0
20230908,155100,55525679,725,725,725,725,0
20230908,155000,55525679,725,725,725,725,0
20230908,154900,55525679,725,725,725,725,0
20230908,154800,55525679,725,725,725,725,0
20230908,154700,55525679,725,725,725,725,0
20230908,154600,55525679,725,725,725,725,1665
20230908,154500,55525679,725,725,725,725,0
20230908,154400,55525679,725,725,725,725,0
20230908,154300,55525679,725,725,725,725,0
20230908,154200,55525679,725,725,725,725,0
20230908,154100,55525679,725,725,725,725,0
20230908,154000,55525679,725,725,725,725,0
20230908,153900,55525679,725,725,725,725,0
20230908,153800,55525679,725,725,725,725,0
20230908,153700,55525679,725,725,725,725,0
20230908,153600,55525679,725,725,725,725,0
20230908,153500,55525679,725,725,725,725,0
20230908,153400,55525679,725,725,725,725,0
20230908,153300,55525679,725,725,725,725,0
20230908,153200,55525679,725,725,725,725,0
20230908,153100,55525679,725,725,725,725,0
20230908,153000,55525679,725,725,725,725,1665
20230908,152900,54318554,722,722,722,722,0
20230908,152800,54318554,722,722,722,722,0
20230908,152700,54318554,722,722,722,722,0
20230908,152600,54318554,722,722,722,722,0
20230908,152500,54318554,722,722,722,722,0
20230908,152400,54318554,722,722,722,722,0
20230908,152300,54318554,722,722,722,722,0
20230908,152200,54318554,722,722,722,722,0
20230908,152100,54318554,722,722,722,722,0
20230908,152000,54318554,722,722,722,722,0
20230908,151900,54318554,722,722,722,722,100
20230908,151800,54246354,722,722,722,722,0
20230908,151700,54246354,722,722,722,722,130
20230908,151600,54152494,722,722,722,722,0
20230908,151500,54152494,722,722,722,722,0
20230908,151400,54152494,722,722,722,722,500
20230908,151300,53791494,722,722,722,722,0
20230908,151200,53791494,722,722,722,722,0
20230908,151100,53791494,722,722,722,722,0
20230908,151000,53791494,722,722,722,722,7
20230908,150900,53786440,721,721,721,721,0
20230908,150800,53786440,721,721,721,721,0
20230908,150700,53786440,721,721,721,721,0
20230908,150600,53786440,721,721,721,721,5
20230908,150500,53782835,722,722,722,722,0
20230908,150400,53782835,722,722,722,722,30
20230908,150300,53761175,722,722,722,722,0
20230908,150200,53761175,722,722,722,722,0
20230908,150100,53761175,722,722,722,722,700
20230908,150000,53255775,721,721,721,721,0
20230908,145900,53255775,721,721,721,721,0
20230908,145800,53255775,721,721,721,721,0
20230908,145700,53255775,721,721,721,721,0
20230908,145600,53255775,721,721,721,721,1
20230908,145500,53255054,722,722,722,722,0
20230908,145400,53255054,722,722,722,722,0
20230908,145300,53255054,722,722,722,722,1
20230908,145200,53254332,720,720,720,720,0
20230908,145100,53254332,720,720,720,720,0
20230908,145000,53254332,720,720,720,720,0
20230908,144900,53254332,720,720,720,720,0
20230908,144800,53254332,720,720,720,720,0
20230908,144700,53254332,720,720,720,720,0
20230908,144600,53254332,720,720,720,720,0
20230908,144500,53254332,720,720,720,720,0
20230908,144400,53254332,720,720,720,720,0
20230908,144300,53254332,720,720,720,720,0
20230908,144200,53254332,720,720,720,720,0
20230908,144100,53254332,720,720,720,720,302
20230908,144000,53036892,720,720,720,720,0
20230908,143900,53036892,720,720,720,720,3000
20230908,143800,50876892,720,720,720,720,0
20230908,143700,50876892,720,720,720,720,0
20230908,143600,50876892,720,720,720,720,0
20230908,143500,50876892,720,720,720,720,0
20230908,143400,50876892,720,720,720,720,0
20230908,143300,50876892,720,719,720,715,10583
20230908,143200,43306661,720,720,720,720,0
20230908,143100,43306661,720,720,720,720,0
20230908,143000,43306661,720,720,720,720,0
20230908,142900,43306661,720,720,720,720,0
20230908,142800,43306661,720,720,720,720,0
20230908,142700,43306661,720,720,720,720,0
20230908,142600,43306661,720,720,720,720,1000
20230908,142500,42586661,720,720,720,720,1513
20230908,142400,41497301,720,720,720,720,7097
20230908,142300,36387461,721,721,721,721,437
20230908,142200,36072384,722,722,722,722,0
20230908,142100,36072384,722,722,722,722,0
20230908,142000,36072384,722,722,722,722,0
20230908,141900,36072384,722,722,722,722,500
20230908,141800,35711384,722,722,722,722,500
20230908,141700,35350384,722,722,722,722,0
20230908,141600,35350384,722,722,722,722,185
20230908,141500,35216814,722,722,722,722,0
20230908,141400,35216814,722,722,722,722,0
20230908,141300,35216814,722,722,722,722,305
20230908,141200,34996604,722,722,722,722,20
20230908,141100,34982164,722,722,722,722,24
20230908,141000,34964836,722,722,722,722,50
20230908,140900,34928736,722,722,722,722,6
20230908,140800,34924404,722,722,722,722,0
20230908,140700,34924404,722,722,722,722,433
20230908,140600,34611778,723,723,723,723,0
20230908,140500,34611778,723,723,723,723,20
20230908,140400,34597318,723,723,723,723,20
20230908,140300,34582858,723,723,723,723,346
20230908,140200,34332700,725,725,725,725,0
20230908,140100,34332700,725,725,725,725,0
20230908,140000,34332700,725,725,725,725,0
20230908,135900,34332700,725,725,725,725,0
20230908,135800,34332700,725,725,725,725,0
20230908,135700,34332700,725,725,725,725,0
20230908,135600,34332700,725,725,725,725,0
20230908,135500,34332700,725,725,725,725,0
20230908,135400,34332700,725,725,725,725,0
20230908,135300,34332700,725,725,725,725,0
20230908,135200,34332700,725,725,725,725,0
20230908,135100,34332700,725,725,725,725,40
20230908,135000,34303700,725,725,725,725,4
20230908,134900,34300800,721,721,721,721,0
20230908,134800,34300800,721,721,721,721,0
20230908,134700,34300800,721,721,721,721,0
20230908,134600,34300800,721,721,721,721,0
20230908,134500,34300800,721,721,721,721,3131
20230908,134400,32043349,722,723,723,722,3941
20230908,134300,29197497,725,725,725,725,0
20230908,134200,29197497,725,725,725,725,1
20230908,134100,29196772,725,725,725,725,2
20230908,134000,29195322,725,725,725,725,0
20230908,133900,29195322,725,725,725,725,0
20230908,133800,29195322,725,725,725,725,0
20230908,133700,29195322,725,725,725,725,0
20230908,133600,29195322,725,725,725,725,0
20230908,133500,29195322,725,725,725,725,0
20230908,133400,29195322,725,725,725,725,100
20230908,133300,29122822,725,725,725,725,0
20230908,133200,29122822,725,725,725,725,0
20230908,133100,29122822,725,725,725,725,0
20230908,133000,29122822,725,725,725,725,0
20230908,132900,29122822,725,725,725,725,0
20230908,132800,29122822,725,725,725,725,0
20230908,132700,29122822,725,725,725,725,0
20230908,132600,29122822,725,725,725,725,0
20230908,132500,29122822,725,725,725,725,0
20230908,132400,29122822,725,725,725,725,0
20230908,132300,29122822,725,725,725,725,0
20230908,132200,29122822,725,725,725,725,0
20230908,132100,29122822,725,725,725,725,0
20230908,132000,29122822,725,725,725,725,0
20230908,131900,29122822,725,725,725,725,0
20230908,131800,29122822,725,725,725,725,0
20230908,131700,29122822,725,725,725,725,0
20230908,131600,29122822,725,725,725,725,0
20230908,131500,29122822,725,725,725,725,0
20230908,131400,29122822,725,725,725,725,0
20230908,131300,29122822,725,725,725,725,50
20230908,131200,29086572,726,726,726,726,0
20230908,131100,29086572,726,726,726,726,0
20230908,131000,29086572,726,726,726,726,0
20230908,130900,29086572,726,726,726,726,0
20230908,130800,29086572,726,726,726,726,0
20230908,130700,29086572,726,726,726,726,0
20230908,130600,29086572,726,726,726,726,0
20230908,130500,29086572,726,726,726,726,0
20230908,130400,29086572,726,726,726,726,0
20230908,130300,29086572,726,726,726,726,0
20230908,130200,29086572,726,726,726,726,0
20230908,130100,29086572,726,726,726,726,0
20230908,130000,29086572,726,726,726,726,4
20230908,125900,29083668,727,727,727,727,0
20230908,125800,29083668,727,727,727,727,0
20230908,125700,29083668,727,727,727,727,0
20230908,125600,29083668,727,727,727,727,0
20230908,125500,29083668,727,727,727,727,0
20230908,125400,29083668,727,727,727,727,0
20230908,125300,29083668,727,727,727,727,0
20230908,125200,29083668,727,727,727,727,0
20230908,125100,29083668,727,727,727,727,0
20230908,125000,29083668,727,727,727,727,0
20230908,124900,29083668,727,727,727,727,0
20230908,124800,29083668,727,727,727,727,0
20230908,124700,29083668,727,727,727,727,0
20230908,124600,29083668,727,727,727,727,0
20230908,124500,29083668,727,727,727,727,0
20230908,124400,29083668,727,727,727,727,0
20230908,124300,29083668,727,727,727,727,0
20230908,124200,29083668,727,727,727,727,0
20230908,124100,29083668,727,727,727,727,500
20230908,124000,28720168,727,727,727,727,0
20230908,123900,28720168,727,727,727,727,0
20230908,123800,28720168,727,727,727,727,2
20230908,123700,28718714,727,727,727,727,0
20230908,123600,28718714,727,727,727,727,0
20230908,123500,28718714,727,727,727,727,0
20230908,123400,28718714,727,727,727,727,0
20230908,123300,28718714,727,727,727,727,0
20230908,123200,28718714,727,727,727,727,0
20230908,123100,28718714,727,727,727,727,0
20230908,123000,28718714,727,727,727,727,0
20230908,122900,28718714,727,727,727,727,0
20230908,122800,28718714,727,727,727,727,0
20230908,122700,28718714,727,727,727,727,2
20230908,122600,28717260,723,723,723,723,0
20230908,122500,28717260,723,723,723,723,0
20230908,122400,28717260,723,726,726,723,90
20230908,122300,28652175,727,727,727,727,0
20230908,122200,28652175,727,726,727,726,19
20230908,122100,28638380,727,727,727,727,1
20230908,122000,28637653,727,727,727,727,245
20230908,121900,28459538,727,727,727,727,5
20230908,121800,28455903,727,727,727,727,0
20230908,121700,28455903,727,727,727,727,0
20230908,121600,28455903,727,727,727,727,2
20230908,121500,28454449,727,727,727,727,0
20230908,121400,28454449,727,727,727,727,0
20230908,121300,28454449,727,727,727,727,448
20230908,121200,28128753,727,727,727,727,0
20230908,121100,28128753,727,727,727,727,0
20230908,121000,28128753,727,727,727,727,0
20230908,120900,28128753,727,727,727,727,0
20230908,120800,28128753,727,727,727,727,0
20230908,120700,28128753,727,727,727,727,0
20230908,120600,28128753,727,727,727,727,0
20230908,120500,28128753,727,727,727,727,2
20230908,120400,28127299,727,727,727,727,0
20230908,120300,28127299,727,727,727,727,0
20230908,120200,28127299,727,727,727,727,0
20230908,120100,28127299,727,727,727,727,0
20230908,120000,28127299,727,727,727,727,0
20230908,115900,28127299,727,727,727,727,0
20230908,115800,28127299,727,727,727,727,0
20230908,115700,28127299,727,727,727,727,0
20230908,115600,28127299,727,727,727,727,0
20230908,115500,28127299,727,727,727,727,0
20230908,115400,28127299,727,727,727,727,0
20230908,115300,28127299,727,727,727,727,0
20230908,115200,28127299,727,727,727,727,0
20230908,115100,28127299,727,727,727,727,444
20230908,115000,27804511,727,727,727,727,0
20230908,114900,27804511,727,727,727,727,0
20230908,114800,27804511,727,727,727,727,0
20230908,114700,27804511,727,727,727,727,0
20230908,114600,27804511,727,727,727,727,0
20230908,114500,27804511,727,727,727,727,0
20230908,114400,27804511,727,727,727,727,0
20230908,114300,27804511,727,727,727,727,0
20230908,114200,27804511,727,727,727,727,2
20230908,114100,27803057,727,723,727,723,501
20230908,114000,27440830,727,727,727,727,0
20230908,113900,27440830,727,727,727,727,0
20230908,113800,27440830,727,727,727,727,0
20230908,113700,27440830,727,727,727,727,0
20230908,113600,27440830,727,727,727,727,0
20230908,113500,27440830,727,727,727,727,0
20230908,113400,27440830,727,727,727,727,0
20230908,113300,27440830,727,727,727,727,0
20230908,113200,27440830,727,727,727,727,0
20230908,113100,27440830,727,727,727,727,4
20230908,113000,27437922,727,727,727,727,11
20230908,112900,27429925,727,727,727,727,5
20230908,112800,27426290,727,727,727,727,0
20230908,112700,27426290,727,727,727,727,0
20230908,112600,27426290,727,727,727,727,0
20230908,112500,27426290,727,727,727,727,0
20230908,112400,27426290,727,727,727,727,0
20230908,112300,27426290,727,727,727,727,0
20230908,112200,27426290,727,727,727,727,0
20230908,112100,27426290,727,727,727,727,1
20230908,112000,27425563,727,727,727,727,0
20230908,111900,27425563,727,727,727,727,0
20230908,111800,27425563,727,727,727,727,1
20230908,111700,27424836,727,727,727,727,0
20230908,111600,27424836,727,727,727,727,0
20230908,111500,27424836,727,727,727,727,78
20230908,111400,27368130,727,727,727,727,1
20230908,111300,27367403,727,727,727,727,0
20230908,111200,27367403,727,727,727,727,0
20230908,111100,27367403,727,727,727,727,2
20230908,111000,27365949,721,721,721,721,0
20230908,110900,27365949,721,722,722,721,5500
20230908,110800,23399366,727,727,727,727,0
20230908,110700,23399366,727,727,727,727,0
20230908,110600,23399366,727,727,727,727,0
20230908,110500,23399366,727,727,727,727,0
20230908,110400,23399366,727,727,727,727,0
20230908,110300,23399366,727,727,727,727,0
20230908,110200,23399366,727,727,727,727,0
20230908,110100,23399366,727,727,727,727,48
20230908,110000,23364470,727,727,727,727,267
20230908,105900,23170361,727,727,727,727,24
20230908,105800,23152913,727,727,727,727,9
20230908,105700,23146370,727,727,727,727,200
20230908,105600,23000970,727,727,727,727,0
20230908,105500,23000970,727,727,727,727,0
20230908,105400,23000970,727,727,727,727,478
20230908,105300,22653464,728,728,728,728,0
20230908,105200,22653464,728,728,728,728,0
20230908,105100,22653464,728,728,728,728,0
20230908,105000,22653464,728,728,728,728,0
20230908,104900,22653464,728,728,728,728,0
20230908,104800,22653464,728,728,728,728,200
20230908,104700,22507864,728,728,728,728,0
20230908,104600,22507864,728,728,728,728,0
20230908,104500,22507864,728,728,728,728,0
20230908,104400,22507864,728,728,728,728,0
20230908,104300,22507864,728,728,728,728,0
20230908,104200,22507864,728,728,728,728,0
20230908,104100,22507864,728,728,728,728,200
20230908,104000,22362264,728,728,728,728,82
20230908,103900,22302568,728,728,728,728,1
20230908,103800,22301840,728,727,728,727,2
20230908,103700,22300385,722,722,722,722,5
20230908,103600,22296775,727,727,727,727,8
20230908,103500,22290959,727,727,727,727,10
20230908,103400,22283689,727,727,727,727,0
20230908,103300,22283689,727,727,727,727,0
20230908,103200,22283689,727,727,727,727,90
20230908,103100,22218259,727,727,727,727,0
20230908,103000,22218259,727,727,727,727,0
20230908,102900,22218259,727,727,727,727,30
20230908,102800,22196449,727,727,727,727,0
20230908,102700,22196449,727,727,727,727,3
20230908,102600,22194268,724,724,724,724,500
20230908,102500,21832268,724,724,724,724,0
20230908,102400,21832268,724,724,724,724,0
20230908,102300,21832268,724,724,724,724,0
20230908,102200,21832268,724,724,724,724,400
20230908,102100,21542668,722,722,722,722,0
20230908,102000,21542668,722,722,722,722,0
20230908,101900,21542668,722,726,726,722,203
20230908,101800,21395468,727,727,727,727,154
20230908,101700,21283510,727,727,727,727,295
20230908,101600,21069045,727,727,727,727,400
20230908,101500,20778245,727,727,727,727,0
20230908,101400,20778245,727,727,727,727,4
20230908,101300,20775337,727,727,727,727,2
20230908,101200,20773883,727,727,727,727,1
20230908,101100,20773156,727,727,727,727,0
20230908,101000,20773156,727,727,727,727,1
20230908,100900,20772429,727,727,727,727,0
20230908,100800,20772429,727,727,727,727,0
20230908,100700,20772429,727,727,727,727,0
20230908,100600,20772429,727,727,727,727,3
20230908,100500,20770248,720,720,720,720,0
20230908,100400,20770248,720,728,728,720,717
20230908,100300,20253969,720,729,729,720,10001
20230908,100200,13045981,729,729,729,729,0
20230908,100100,13045981,729,729,729,729,6
20230908,100000,13041607,729,729,729,729,16
20230908,095900,13029943,729,729,729,728,23
20230908,095800,13013188,729,729,729,729,1
20230908,095700,13012459,729,729,729,729,4
20230908,095600,13009543,729,729,729,729,12
20230908,095500,13000795,729,729,729,729,21
20230908,095400,12985486,729,729,729,729,0
20230908,095300,12985486,729,729,729,729,10
20230908,095200,12978196,729,729,729,729,73
20230908,095100,12924979,729,729,729,729,0
20230908,095000,12924979,729,729,729,729,1
20230908,094900,12924250,729,729,729,729,0
20230908,094800,12924250,729,729,729,729,0
20230908,094700,12924250,729,729,729,729,0
20230908,094600,12924250,729,729,729,729,9
20230908,094500,12917689,729,729,729,729,0
20230908,094400,12917689,729,729,729,729,45
20230908,094300,12884884,729,729,729,729,100
20230908,094200,12811984,729,729,729,729,0
20230908,094100,12811984,729,729,729,729,25
20230908,094000,12793759,729,729,729,729,0
20230908,093900,12793759,729,728,729,728,554
20230908,093800,12389981,728,728,728,728,22
20230908,093700,12373965,728,723,728,723,83
20230908,093600,12313941,729,729,729,729,1
20230908,093500,12313212,729,729,729,729,50
20230908,093400,12276762,729,729,729,729,2
20230908,093300,12275304,729,729,729,729,0
20230908,093200,12275304,729,729,729,729,0
20230908,093100,12275304,729,729,729,729,2
20230908,093000,12273846,722,722,722,722,0
20230908,092900,12273846,722,722,722,722,0
20230908,092800,12273846,722,722,722,722,0
20230908,092700,12273846,722,722,722,722,0
20230908,092600,12273846,722,728,728,722,2100
20230908,092500,10754701,729,729,729,729,64
20230908,092400,10708045,729,729,729,729,0
20230908,092300,10708045,729,729,729,728,690
20230908,092200,10205575,730,730,730,730,50
20230908,092100,10169075,730,730,730,730,0
20230908,092000,10169075,730,730,730,730,1
20230908,091900,10168345,729,729,729,729,0
20230908,091800,10168345,729,727,729,727,6
20230908,091700,10163975,726,724,726,724,3410
20230908,091600,7695120,724,724,724,724,0
20230908,091500,7695120,724,724,724,724,51
20230908,091400,7658196,724,724,724,724,0
20230908,091300,7658196,724,724,724,724,0
20230908,091200,7658196,724,724,724,724,41
20230908,091100,7628512,721,721,721,721,0
20230908,091000,7628512,721,723,724,721,1713
20230908,090900,6388903,723,723,723,723,102
20230908,090800,6315157,723,723,723,723,4
20230908,090700,6312265,723,723,723,723,11
20230908,090600,6304312,723,723,723,723,1
20230908,090500,6303589,718,718,718,718,1032
20230908,090400,5562613,723,723,723,723,144
20230908,090300,5458501,723,723,723,723,440
20230908,090200,5140381,723,716,723,716,1001
20230908,090100,4423658,724,721,724,715,1286
20230908,090000,3500504,721,721,723,721,4855