KissMeData/057540/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192600,1541819243,1138,1138,1138,1138,6512
20230802,192500,1541819243,1138,1138,1138,1138,0
20230802,192400,1541819243,1138,1138,1138,1138,0
20230802,192300,1541819243,1138,1138,1138,1138,0
20230802,192200,1541819243,1138,1138,1138,1138,0
20230802,192100,1541819243,1138,1138,1138,1138,0
20230802,192000,1541819243,1138,1138,1138,1138,0
20230802,191900,1541819243,1138,1138,1138,1138,0
20230802,191800,1541819243,1138,1138,1138,1138,0
20230802,191700,1541819243,1138,1138,1138,1138,0
20230802,191600,1541819243,1138,1138,1138,1138,0
20230802,191500,1541819243,1138,1138,1138,1138,0
20230802,191400,1541819243,1138,1138,1138,1138,0
20230802,191300,1541819243,1138,1138,1138,1138,0
20230802,191200,1541819243,1138,1138,1138,1138,0
20230802,191100,1541819243,1138,1138,1138,1138,0
20230802,191000,1541819243,1138,1138,1138,1138,0
20230802,190900,1541819243,1138,1138,1138,1138,0
20230802,190800,1541819243,1138,1138,1138,1138,0
20230802,190700,1541819243,1138,1138,1138,1138,0
20230802,190600,1541819243,1138,1138,1138,1138,0
20230802,190500,1541819243,1138,1138,1138,1138,0
20230802,190400,1541819243,1138,1138,1138,1138,0
20230802,190300,1541819243,1138,1138,1138,1138,0
20230802,190200,1541819243,1138,1138,1138,1138,0
20230802,190100,1541819243,1138,1138,1138,1138,0
20230802,190000,1541819243,1138,1138,1138,1138,0
20230802,185900,1541819243,1138,1138,1138,1138,0
20230802,185800,1541819243,1138,1138,1138,1138,0
20230802,185700,1541819243,1138,1138,1138,1138,0
20230802,185600,1541819243,1138,1138,1138,1138,6512
20230802,185500,1541819243,1138,1138,1138,1138,0
20230802,185400,1541819243,1138,1138,1138,1138,0
20230802,185300,1541819243,1138,1138,1138,1138,0
20230802,185200,1541819243,1138,1138,1138,1138,0
20230802,185100,1541819243,1138,1138,1138,1138,0
20230802,185000,1541819243,1138,1138,1138,1138,0
20230802,184900,1541819243,1138,1138,1138,1138,0
20230802,184800,1541819243,1138,1138,1138,1138,0
20230802,184700,1541819243,1138,1138,1138,1138,0
20230802,184600,1541819243,1138,1138,1138,1138,0
20230802,184500,1541819243,1138,1138,1138,1138,0
20230802,184400,1541819243,1138,1138,1138,1138,0
20230802,184300,1541819243,1138,1138,1138,1138,0
20230802,184200,1541819243,1138,1138,1138,1138,0
20230802,184100,1541819243,1138,1138,1138,1138,0
20230802,184000,1541819243,1138,1138,1138,1138,0
20230802,183900,1541819243,1138,1138,1138,1138,0
20230802,183800,1541819243,1138,1138,1138,1138,0
20230802,183700,1541819243,1138,1138,1138,1138,0
20230802,183600,1541819243,1138,1138,1138,1138,0
20230802,183500,1541819243,1138,1138,1138,1138,0
20230802,183400,1541819243,1138,1138,1138,1138,0
20230802,183300,1541819243,1138,1138,1138,1138,0
20230802,183200,1541819243,1138,1138,1138,1138,0
20230802,183100,1541819243,1138,1138,1138,1138,0
20230802,183000,1541819243,1138,1138,1138,1138,0
20230802,182900,1541819243,1138,1138,1138,1138,0
20230802,182800,1541819243,1138,1138,1138,1138,0
20230802,182700,1541819243,1138,1138,1138,1138,0
20230802,182600,1541819243,1138,1138,1138,1138,6512
20230802,182500,1541819243,1138,1138,1138,1138,0
20230802,182400,1541819243,1138,1138,1138,1138,0
20230802,182300,1541819243,1138,1138,1138,1138,0
20230802,182200,1541819243,1138,1138,1138,1138,0
20230802,182100,1541819243,1138,1138,1138,1138,0
20230802,182000,1541819243,1138,1138,1138,1138,0
20230802,181900,1541819243,1138,1138,1138,1138,0
20230802,181800,1541819243,1138,1138,1138,1138,0
20230802,181700,1541819243,1138,1138,1138,1138,0
20230802,181600,1541819243,1138,1138,1138,1138,0
20230802,181500,1541819243,1138,1138,1138,1138,0
20230802,181400,1541819243,1138,1138,1138,1138,0
20230802,181300,1541819243,1138,1138,1138,1138,0
20230802,181200,1541819243,1138,1138,1138,1138,0
20230802,181100,1541819243,1138,1138,1138,1138,0
20230802,181000,1541819243,1138,1138,1138,1138,0
20230802,180900,1541819243,1138,1138,1138,1138,0
20230802,180800,1541819243,1138,1138,1138,1138,0
20230802,180700,1541819243,1138,1138,1138,1138,0
20230802,180600,1541819243,1138,1138,1138,1138,0
20230802,180500,1541819243,1138,1138,1138,1138,0
20230802,180400,1541819243,1138,1138,1138,1138,0
20230802,180300,1541819243,1138,1138,1138,1138,0
20230802,180200,1541819243,1138,1138,1138,1138,0
20230802,180100,1541819243,1138,1138,1138,1138,0
20230802,180000,1541819243,1138,1138,1138,1138,0
20230802,175900,1541819243,1138,1138,1138,1138,0
20230802,175800,1541819243,1138,1138,1138,1138,0
20230802,175700,1541819243,1138,1138,1138,1138,0
20230802,175600,1541819243,1138,1138,1138,1138,6512
20230802,175500,1541819243,1138,1138,1138,1138,0
20230802,175400,1541819243,1138,1138,1138,1138,0
20230802,175300,1541819243,1138,1138,1138,1138,0
20230802,175200,1541819243,1138,1138,1138,1138,0
20230802,175100,1541819243,1138,1138,1138,1138,0
20230802,175000,1541819243,1138,1138,1138,1138,0
20230802,174900,1541819243,1138,1138,1138,1138,0
20230802,174800,1541819243,1138,1138,1138,1138,0
20230802,174700,1541819243,1138,1138,1138,1138,0
20230802,174600,1541819243,1138,1138,1138,1138,0
20230802,174500,1541819243,1138,1138,1138,1138,0
20230802,174400,1541819243,1138,1138,1138,1138,0
20230802,174300,1541819243,1138,1138,1138,1138,0
20230802,174200,1541819243,1138,1138,1138,1138,0
20230802,174100,1541819243,1138,1138,1138,1138,0
20230802,174000,1541819243,1138,1138,1138,1138,0
20230802,173900,1541819243,1138,1138,1138,1138,0
20230802,173800,1541819243,1138,1138,1138,1138,0
20230802,173700,1541819243,1138,1138,1138,1138,0
20230802,173600,1541819243,1138,1138,1138,1138,0
20230802,173500,1541819243,1138,1138,1138,1138,0
20230802,173400,1541819243,1138,1138,1138,1138,0
20230802,173300,1541819243,1138,1138,1138,1138,0
20230802,173200,1541819243,1138,1138,1138,1138,0
20230802,173100,1541819243,1138,1138,1138,1138,0
20230802,173000,1541819243,1138,1138,1138,1138,0
20230802,172900,1541819243,1138,1138,1138,1138,0
20230802,172800,1541819243,1138,1138,1138,1138,0
20230802,172700,1541819243,1138,1138,1138,1138,0
20230802,172600,1541819243,1138,1138,1138,1138,6512
20230802,172500,1541819243,1138,1138,1138,1138,0
20230802,172400,1541819243,1138,1138,1138,1138,0
20230802,172300,1541819243,1138,1138,1138,1138,0
20230802,172200,1541819243,1138,1138,1138,1138,0
20230802,172100,1541819243,1138,1138,1138,1138,0
20230802,172000,1541819243,1138,1138,1138,1138,0
20230802,171900,1541819243,1138,1138,1138,1138,0
20230802,171800,1541819243,1138,1138,1138,1138,0
20230802,171700,1541819243,1138,1138,1138,1138,0
20230802,171600,1541819243,1138,1138,1138,1138,0
20230802,171500,1541819243,1138,1138,1138,1138,0
20230802,171400,1541819243,1138,1138,1138,1138,0
20230802,171300,1541819243,1138,1138,1138,1138,0
20230802,171200,1541819243,1138,1138,1138,1138,0
20230802,171100,1541819243,1138,1138,1138,1138,0
20230802,171000,1541819243,1138,1138,1138,1138,0
20230802,170900,1541819243,1138,1138,1138,1138,0
20230802,170800,1541819243,1138,1138,1138,1138,0
20230802,170700,1541819243,1138,1138,1138,1138,0
20230802,170600,1541819243,1138,1138,1138,1138,0
20230802,170500,1541819243,1138,1138,1138,1138,0
20230802,170400,1541819243,1138,1138,1138,1138,0
20230802,170300,1541819243,1138,1138,1138,1138,0
20230802,170200,1541819243,1138,1138,1138,1138,0
20230802,170100,1541819243,1138,1138,1138,1138,0
20230802,170000,1541819243,1138,1138,1138,1138,0
20230802,165900,1541819243,1138,1138,1138,1138,0
20230802,165800,1541819243,1138,1138,1138,1138,0
20230802,165700,1541819243,1138,1138,1138,1138,0
20230802,165600,1541819243,1138,1138,1138,1138,6512
20230802,165500,1541819243,1138,1138,1138,1138,0
20230802,165400,1541819243,1138,1138,1138,1138,0
20230802,165300,1541819243,1138,1138,1138,1138,0
20230802,165200,1541819243,1138,1138,1138,1138,0
20230802,165100,1541819243,1138,1138,1138,1138,0
20230802,165000,1541819243,1138,1138,1138,1138,0
20230802,164900,1541819243,1138,1138,1138,1138,0
20230802,164800,1541819243,1138,1138,1138,1138,0
20230802,164700,1541819243,1138,1138,1138,1138,0
20230802,164600,1541819243,1138,1138,1138,1138,0
20230802,164500,1541819243,1138,1138,1138,1138,0
20230802,164400,1541819243,1138,1138,1138,1138,0
20230802,164300,1541819243,1138,1138,1138,1138,0
20230802,164200,1541819243,1138,1138,1138,1138,0
20230802,164100,1541819243,1138,1138,1138,1138,0
20230802,164000,1541819243,1138,1138,1138,1138,0
20230802,163900,1541819243,1138,1138,1138,1138,0
20230802,163800,1541819243,1138,1138,1138,1138,0
20230802,163700,1541819243,1138,1138,1138,1138,0
20230802,163600,1541819243,1138,1138,1138,1138,0
20230802,163500,1541819243,1138,1138,1138,1138,0
20230802,163400,1541819243,1138,1138,1138,1138,0
20230802,163300,1541819243,1138,1138,1138,1138,0
20230802,163200,1541819243,1138,1138,1138,1138,0
20230802,163100,1541819243,1138,1138,1138,1138,0
20230802,163000,1541819243,1138,1138,1138,1138,0
20230802,162900,1541819243,1138,1138,1138,1138,0
20230802,162800,1541819243,1138,1138,1138,1138,0
20230802,162700,1541819243,1138,1138,1138,1138,0
20230802,162600,1541819243,1138,1138,1138,1138,6512
20230802,162500,1541819243,1138,1138,1138,1138,0
20230802,162400,1541819243,1138,1138,1138,1138,0
20230802,162300,1541819243,1138,1138,1138,1138,0
20230802,162200,1541819243,1138,1138,1138,1138,0
20230802,162100,1541819243,1138,1138,1138,1138,0
20230802,162000,1541819243,1138,1138,1138,1138,0
20230802,161900,1541819243,1138,1138,1138,1138,0
20230802,161800,1541819243,1138,1138,1138,1138,0
20230802,161700,1541819243,1138,1138,1138,1138,0
20230802,161600,1541819243,1138,1138,1138,1138,0
20230802,161500,1541819243,1138,1138,1138,1138,0
20230802,161400,1541819243,1138,1138,1138,1138,0
20230802,161300,1541819243,1138,1138,1138,1138,0
20230802,161200,1541819243,1138,1138,1138,1138,0
20230802,161100,1541819243,1138,1138,1138,1138,0
20230802,161000,1541819243,1138,1138,1138,1138,0
20230802,160900,1541819243,1138,1138,1138,1138,0
20230802,160800,1541819243,1138,1138,1138,1138,0
20230802,160700,1541819243,1138,1138,1138,1138,0
20230802,160600,1541819243,1138,1138,1138,1138,0
20230802,160500,1541819243,1138,1138,1138,1138,0
20230802,160400,1541819243,1138,1138,1138,1138,0
20230802,160300,1541819243,1138,1138,1138,1138,0
20230802,160200,1541819243,1138,1138,1138,1138,0
20230802,160100,1541819243,1138,1138,1138,1138,0
20230802,160000,1541819243,1138,1138,1138,1138,0
20230802,155900,1541819243,1138,1138,1138,1138,0
20230802,155800,1541819243,1138,1138,1138,1138,0
20230802,155700,1541819243,1138,1138,1138,1138,0
20230802,155600,1541819243,1138,1138,1138,1138,6512
20230802,155500,1541819243,1138,1138,1138,1138,0
20230802,155400,1541819243,1138,1138,1138,1138,0
20230802,155300,1541819243,1138,1138,1138,1138,0
20230802,155200,1541819243,1138,1138,1138,1138,0
20230802,155100,1541819243,1138,1138,1138,1138,0
20230802,155000,1541819243,1138,1138,1138,1138,0
20230802,154900,1541819243,1138,1138,1138,1138,0
20230802,154800,1541819243,1138,1138,1138,1138,0
20230802,154700,1541819243,1138,1138,1138,1138,0
20230802,154600,1541819243,1138,1138,1138,1138,0
20230802,154500,1541819243,1138,1138,1138,1138,0
20230802,154400,1541819243,1138,1138,1138,1138,0
20230802,154300,1541819243,1138,1138,1138,1138,0
20230802,154200,1541819243,1138,1138,1138,1138,0
20230802,154100,1541819243,1138,1138,1138,1138,0
20230802,154000,1541819243,1138,1138,1138,1138,0
20230802,153900,1541819243,1138,1138,1138,1138,0
20230802,153800,1541819243,1138,1138,1138,1138,0
20230802,153700,1541819243,1138,1138,1138,1138,0
20230802,153600,1541819243,1138,1138,1138,1138,0
20230802,153500,1541819243,1138,1138,1138,1138,0
20230802,153400,1541819243,1138,1138,1138,1138,0
20230802,153300,1541819243,1138,1138,1138,1138,0
20230802,153200,1541819243,1138,1138,1138,1138,0
20230802,153100,1541819243,1138,1138,1138,1138,0
20230802,153000,1541819243,1138,1138,1138,1138,6512
20230802,152900,1534408587,1135,1135,1135,1135,0
20230802,152800,1534408587,1135,1135,1135,1135,0
20230802,152700,1534408587,1135,1135,1135,1135,0
20230802,152600,1534408587,1135,1135,1135,1135,0
20230802,152500,1534408587,1135,1135,1135,1135,0
20230802,152400,1534408587,1135,1135,1135,1135,0
20230802,152300,1534408587,1135,1135,1135,1135,0
20230802,152200,1534408587,1135,1135,1135,1135,0
20230802,152100,1534408587,1135,1135,1135,1135,0
20230802,152000,1534408587,1135,1135,1135,1135,0
20230802,151900,1534408587,1135,1132,1135,1131,2643
20230802,151800,1531415504,1133,1132,1133,1130,7221
20230802,151700,1523246410,1133,1132,1133,1131,671
20230802,151600,1522487437,1133,1131,1133,1131,854
20230802,151500,1521520918,1132,1132,1132,1131,298
20230802,151400,1521183846,1132,1132,1132,1132,103
20230802,151300,1521067250,1132,1132,1132,1132,184
20230802,151200,1520858962,1133,1131,1133,1131,596
20230802,151100,1520184472,1131,1131,1131,1131,621
20230802,151000,1519482121,1131,1131,1131,1129,25447
20230802,150900,1490732904,1131,1132,1132,1131,7447
20230802,150800,1482305662,1132,1134,1134,1132,1357
20230802,150700,1480769108,1135,1135,1135,1135,350
20230802,150600,1480371858,1135,1136,1136,1135,14
20230802,150500,1480355964,1136,1136,1136,1132,7994
20230802,150400,1471302992,1136,1136,1136,1136,648
20230802,150300,1470566864,1137,1137,1137,1137,11
20230802,150200,1470554357,1137,1133,1137,1133,3776
20230802,150100,1466275717,1133,1133,1133,1133,280
20230802,150000,1465958477,1135,1135,1135,1135,167
20230802,145900,1465768932,1135,1133,1136,1133,1117
20230802,145800,1464502385,1134,1134,1134,1134,201
20230802,145700,1464274451,1134,1135,1135,1134,396
20230802,145600,1463825306,1134,1134,1134,1134,310
20230802,145500,1463473766,1134,1134,1134,1134,529
20230802,145400,1462873880,1134,1134,1134,1134,2892
20230802,145300,1459594352,1134,1134,1134,1134,189
20230802,145200,1459380026,1135,1135,1135,1135,12
20230802,145100,1459366406,1136,1135,1136,1134,588
20230802,145000,1458699067,1135,1135,1135,1135,5
20230802,144900,1458693392,1135,1136,1136,1135,447
20230802,144800,1458185815,1133,1136,1136,1133,4922
20230802,144700,1452603214,1137,1137,1137,1136,333
20230802,144600,1452224812,1137,1135,1137,1135,753
20230802,144500,1451369940,1135,1136,1136,1133,5023
20230802,144400,1445677606,1136,1134,1136,1134,964
20230802,144300,1444584428,1133,1137,1137,1133,7333
20230802,144200,1436269380,1134,1134,1134,1134,119
20230802,144100,1436134434,1134,1134,1134,1134,152
20230802,144000,1435962066,1133,1134,1134,1133,281
20230802,143900,1435643620,1134,1133,1134,1132,1734
20230802,143800,1433679640,1133,1133,1133,1133,82
20230802,143700,1433586734,1133,1133,1136,1133,1140
20230802,143600,1432295111,1132,1136,1136,1132,1118
20230802,143500,1431027732,1136,1136,1136,1136,296
20230802,143400,1430691476,1136,1137,1137,1136,410
20230802,143300,1430225609,1136,1136,1136,1136,30
20230802,143200,1430191529,1136,1138,1138,1135,6056
20230802,143100,1423315201,1138,1138,1138,1138,304
20230802,143000,1422969249,1137,1133,1137,1133,678
20230802,142900,1422199963,1136,1136,1136,1136,136
20230802,142800,1422045467,1136,1136,1136,1136,432
20230802,142700,1421554715,1137,1136,1137,1136,456
20230802,142600,1421036480,1136,1136,1136,1136,0
20230802,142500,1421036480,1136,1136,1136,1136,377
20230802,142400,1420608208,1140,1131,1140,1131,6350
20230802,142300,1413396680,1131,1130,1131,1130,3951
20230802,142200,1408930050,1131,1133,1133,1131,4556
20230802,142100,1403775331,1133,1132,1134,1131,5332
20230802,142000,1397743156,1132,1134,1134,1132,3309
20230802,141900,1393994987,1134,1133,1134,1132,2303
20230802,141800,1391385841,1134,1134,1134,1134,54
20230802,141700,1391324605,1134,1134,1135,1133,641
20230802,141600,1390597800,1134,1133,1135,1133,774
20230802,141500,1389720539,1133,1132,1134,1132,1103
20230802,141400,1388471825,1132,1133,1133,1132,791
20230802,141300,1387575850,1132,1132,1132,1132,1017
20230802,141200,1386424606,1132,1132,1132,1132,301
20230802,141100,1386083874,1133,1134,1134,1133,3418
20230802,141000,1382209855,1134,1134,1134,1133,1225
20230802,140900,1380821705,1134,1134,1134,1134,2343
20230802,140800,1378164743,1134,1134,1134,1134,377
20230802,140700,1377737225,1135,1135,1135,1135,295
20230802,140600,1377402400,1136,1136,1136,1136,318
20230802,140500,1377041152,1136,1137,1137,1136,989
20230802,140400,1375916884,1137,1138,1138,1137,240
20230802,140300,1375644003,1137,1137,1137,1137,3
20230802,140200,1375640592,1137,1137,1137,1137,52
20230802,140100,1375581468,1137,1137,1137,1137,1
20230802,140000,1375580331,1137,1137,1137,1137,8
20230802,135900,1375571235,1137,1137,1137,1137,251
20230802,135800,1375285848,1140,1140,1140,1140,0
20230802,135700,1375285848,1140,1141,1141,1140,1229
20230802,135600,1373884787,1141,1140,1141,1140,2779
20230802,135500,1370716725,1139,1138,1139,1138,1298
20230802,135400,1369238601,1138,1138,1138,1138,504
20230802,135300,1368665049,1138,1132,1138,1132,1605
20230802,135200,1366848159,1130,1130,1130,1130,4460
20230802,135100,1361808359,1129,1128,1129,1128,641
20230802,135000,1361085011,1129,1129,1129,1129,3
20230802,134900,1361081624,1129,1128,1130,1128,4211
20230802,134800,1356323315,1130,1130,1130,1130,545
20230802,134700,1355707465,1128,1129,1129,1128,2169
20230802,134600,1353260830,1129,1132,1132,1129,32805
20230802,134500,1316167095,1133,1139,1139,1132,2986
20230802,134400,1312782740,1134,1137,1139,1134,27999
20230802,134300,1280987366,1137,1138,1140,1137,10141
20230802,134200,1269440813,1139,1136,1139,1136,1847
20230802,134100,1267340196,1136,1138,1138,1136,3140
20230802,134000,1263770616,1137,1137,1139,1137,6499
20230802,133900,1256381213,1137,1137,1137,1137,1911
20230802,133800,1254208406,1139,1140,1140,1137,16485
20230802,133700,1235432450,1140,1141,1141,1140,1381
20230802,133600,1233857752,1141,1140,1141,1140,531
20230802,133500,1233251893,1140,1140,1140,1140,296
20230802,133400,1232914453,1140,1140,1140,1140,50
20230802,133300,1232857453,1140,1140,1140,1140,1371
20230802,133200,1231294513,1140,1141,1141,1140,854
20230802,133100,1230320832,1141,1141,1141,1141,275
20230802,133000,1230007057,1141,1141,1141,1141,0
20230802,132900,1230007057,1141,1140,1142,1140,639
20230802,132800,1229278128,1140,1140,1140,1140,223
20230802,132700,1229023908,1139,1140,1140,1139,2220
20230802,132600,1226495327,1140,1140,1140,1140,3
20230802,132500,1226491907,1139,1139,1139,1139,373
20230802,132400,1226067060,1139,1140,1140,1139,6943
20230802,132300,1218152509,1140,1141,1141,1140,5723
20230802,132200,1211628049,1141,1140,1141,1140,2006
20230802,132100,1209341203,1141,1143,1143,1141,40132
20230802,132000,1163521063,1145,1145,1145,1145,2179
20230802,131900,1161026108,1145,1145,1145,1145,0
20230802,131800,1161026108,1145,1145,1145,1145,2
20230802,131700,1161023818,1145,1145,1145,1145,14
20230802,131600,1161007788,1144,1145,1145,1144,45
20230802,131500,1160956303,1145,1145,1145,1145,1000
20230802,131400,1159811303,1149,1149,1149,1149,0
20230802,131300,1159811303,1149,1149,1149,1149,0
20230802,131200,1159811303,1149,1149,1149,1149,0
20230802,131100,1159811303,1149,1149,1149,1149,0
20230802,131000,1159811303,1149,1144,1149,1144,200
20230802,130900,1159582263,1144,1144,1144,1144,5066
20230802,130800,1153786759,1144,1144,1144,1144,1
20230802,130700,1153785615,1143,1143,1143,1143,1
20230802,130600,1153784472,1143,1145,1145,1143,16589
20230802,130500,1134808336,1147,1146,1147,1146,2174
20230802,130400,1132316931,1147,1147,1147,1146,1643
20230802,130300,1130433042,1148,1148,1148,1148,399
20230802,130200,1129974990,1148,1148,1148,1147,130
20230802,130100,1129825760,1148,1148,1148,1148,0
20230802,130000,1129825760,1148,1148,1148,1148,421
20230802,125900,1129342452,1148,1148,1148,1148,0
20230802,125800,1129342452,1148,1148,1148,1148,1
20230802,125700,1129341304,1145,1145,1145,1145,0
20230802,125600,1129341304,1145,1145,1145,1145,202
20230802,125500,1129110014,1146,1148,1148,1146,1081
20230802,125400,1127871186,1149,1149,1149,1149,0
20230802,125300,1127871186,1149,1149,1149,1149,107
20230802,125200,1127748243,1148,1148,1148,1148,100
20230802,125100,1127633443,1146,1146,1146,1145,271
20230802,125000,1127323097,1146,1146,1146,1145,7697
20230802,124900,1118507954,1148,1148,1148,1148,20
20230802,124800,1118484994,1148,1148,1149,1148,47
20230802,124700,1118430994,1149,1149,1149,1149,11
20230802,124600,1118418355,1149,1149,1149,1149,50
20230802,124500,1118360905,1149,1146,1149,1146,43
20230802,124400,1118311528,1146,1147,1147,1146,1900
20230802,124300,1116133866,1147,1148,1148,1147,747
20230802,124200,1115277051,1147,1147,1147,1147,0
20230802,124100,1115277051,1147,1150,1150,1147,1772
20230802,124000,1113243147,1151,1150,1151,1150,606
20230802,123900,1112546236,1147,1147,1147,1147,0
20230802,123800,1112546236,1147,1147,1147,1147,24
20230802,123700,1112518708,1146,1146,1146,1146,0
20230802,123600,1112518708,1146,1146,1146,1146,50
20230802,123500,1112461408,1151,1151,1151,1151,0
20230802,123400,1112461408,1151,1151,1151,1151,0
20230802,123300,1112461408,1151,1151,1151,1151,0
20230802,123200,1112461408,1151,1151,1151,1151,9
20230802,123100,1112451049,1153,1153,1153,1153,0
20230802,123000,1112451049,1153,1153,1153,1153,0
20230802,122900,1112451049,1153,1146,1153,1145,4415
20230802,122800,1107392115,1151,1151,1151,1151,63
20230802,122700,1107319602,1145,1145,1145,1145,0
20230802,122600,1107319602,1145,1145,1145,1145,0
20230802,122500,1107319602,1145,1151,1151,1145,35
20230802,122400,1107279487,1151,1151,1151,1151,50
20230802,122300,1107221937,1151,1151,1151,1151,1
20230802,122200,1107220786,1151,1145,1151,1145,758
20230802,122100,1106352757,1145,1148,1148,1145,3276
20230802,122000,1102598156,1149,1150,1150,1149,3274
20230802,121900,1098835556,1150,1150,1150,1150,23
20230802,121800,1098809106,1148,1148,1148,1148,0
20230802,121700,1098809106,1148,1148,1148,1148,0
20230802,121600,1098809106,1148,1148,1148,1148,1
20230802,121500,1098807958,1150,1150,1150,1150,0
20230802,121400,1098807958,1150,1150,1150,1150,0
20230802,121300,1098807958,1150,1150,1150,1150,101
20230802,121200,1098691808,1150,1150,1150,1150,393
20230802,121100,1098239858,1147,1147,1147,1147,0
20230802,121000,1098239858,1147,1144,1147,1144,7225
20230802,120900,1089962308,1144,1145,1145,1144,2500
20230802,120800,1087102204,1145,1147,1147,1145,402
20230802,120700,1086641514,1147,1146,1147,1146,101
20230802,120600,1086525765,1146,1146,1146,1146,2
20230802,120500,1086523473,1145,1145,1145,1145,2
20230802,120400,1086521183,1145,1146,1146,1145,5587
20230802,120300,1080121968,1146,1147,1147,1146,1195
20230802,120200,1078752396,1146,1146,1146,1146,313
20230802,120100,1078393698,1147,1148,1148,1147,1260
20230802,120000,1076948363,1151,1151,1151,1151,16
20230802,115900,1076929947,1151,1151,1151,1151,10
20230802,115800,1076918437,1151,1151,1151,1151,3
20230802,115700,1076914984,1151,1151,1151,1151,3
20230802,115600,1076911531,1152,1152,1152,1152,20
20230802,115500,1076888491,1152,1148,1152,1148,185
20230802,115400,1076675927,1148,1146,1148,1145,2052
20230802,115300,1074325178,1148,1146,1148,1146,432
20230802,115200,1073829304,1145,1145,1145,1145,0
20230802,115100,1073829304,1145,1145,1145,1145,0
20230802,115000,1073829304,1145,1145,1145,1145,0
20230802,114900,1073829304,1145,1145,1145,1145,0
20230802,114800,1073829304,1145,1146,1146,1145,2146
20230802,114700,1071371134,1145,1145,1146,1145,312
20230802,114600,1071013880,1145,1150,1152,1145,4012
20230802,114500,1066409595,1150,1149,1150,1147,850
20230802,114400,1065432445,1149,1147,1149,1147,152
20230802,114300,1065258011,1147,1146,1147,1146,483
20230802,114200,1064704134,1146,1145,1146,1145,1218
20230802,114100,1063309059,1145,1143,1145,1143,2177
20230802,114000,1060819317,1144,1143,1144,1143,959
20230802,113900,1059722637,1144,1144,1145,1144,2218
20230802,113800,1057185018,1144,1146,1146,1144,9069
20230802,113700,1046798826,1146,1148,1148,1146,2708
20230802,113600,1043692627,1148,1148,1148,1148,301
20230802,113500,1043347079,1150,1150,1150,1148,2508
20230802,113400,1040464938,1150,1152,1152,1150,933
20230802,113300,1039390188,1156,1156,1156,1156,2
20230802,113200,1039387876,1149,1149,1149,1149,0
20230802,113100,1039387876,1149,1149,1149,1149,0
20230802,113000,1039387876,1149,1149,1149,1149,0
20230802,112900,1039387876,1149,1149,1149,1149,95
20230802,112800,1039278721,1148,1147,1149,1147,705
20230802,112700,1038469876,1147,1152,1152,1147,22274
20230802,112600,1012859330,1153,1154,1154,1153,1761
20230802,112500,1010828895,1154,1156,1156,1154,7
20230802,112400,1010820813,1156,1156,1156,1156,1001
20230802,112300,1009663657,1156,1156,1156,1156,4
20230802,112200,1009659033,1156,1157,1157,1156,2
20230802,112100,1009656720,1152,1151,1152,1151,3002
20230802,112000,1006199022,1151,1151,1151,1151,11362
20230802,111900,993121360,1152,1154,1154,1152,4816
20230802,111800,987569735,1154,1157,1157,1154,5506
20230802,111700,981211403,1158,1158,1158,1158,1
20230802,111600,981210245,1158,1160,1160,1158,2812
20230802,111500,977951083,1160,1161,1162,1160,1078
20230802,111400,976700419,1163,1163,1163,1163,102
20230802,111300,976581793,1163,1163,1163,1163,2
20230802,111200,976579467,1163,1163,1163,1163,1
20230802,111100,976578304,1160,1161,1161,1160,4592
20230802,111000,971248477,1162,1163,1163,1161,2220
20230802,110900,968668682,1162,1162,1162,1162,104
20230802,110800,968547834,1162,1162,1162,1162,935
20230802,110700,967461364,1162,1168,1168,1162,4405
20230802,110600,962342190,1170,1166,1170,1166,2276
20230802,110500,959681971,1163,1162,1163,1162,627
20230802,110400,958953370,1162,1163,1163,1162,1123
20230802,110300,957648177,1166,1166,1166,1166,302
20230802,110200,957296045,1167,1163,1167,1163,119
20230802,110100,957157216,1163,1163,1163,1162,1900
20230802,110000,954947816,1164,1167,1167,1164,6596
20230802,105900,947258787,1168,1169,1169,1167,5211
20230802,105800,941172824,1170,1169,1170,1169,1023
20230802,105700,939976633,1168,1171,1171,1168,2553
20230802,105600,936990223,1169,1169,1171,1168,4434
20230802,105500,931807032,1173,1173,1173,1170,759
20230802,105400,930917997,1170,1171,1171,1170,4259
20230802,105300,925933525,1171,1175,1175,1170,12015
20230802,105200,911861213,1176,1176,1178,1175,1394
20230802,105100,910221761,1180,1180,1180,1177,11047
20230802,105000,897209279,1180,1180,1181,1179,5196
20230802,104900,891080480,1183,1182,1183,1181,3192
20230802,104800,887307456,1182,1179,1182,1179,17729
20230802,104700,866356356,1180,1180,1182,1180,4608
20230802,104600,860912254,1179,1179,1181,1179,21268
20230802,104500,835806352,1179,1177,1179,1176,12418
20230802,104400,821180702,1177,1174,1177,1174,17161
20230802,104300,801024379,1173,1174,1174,1172,2118
20230802,104200,798539860,1172,1168,1173,1168,13516
20230802,104100,782702471,1168,1169,1170,1168,1152
20230802,104000,781355669,1170,1170,1170,1169,2047
20230802,103900,778962679,1170,1170,1170,1170,1432
20230802,103800,777287239,1170,1170,1170,1170,612
20230802,103700,776571199,1169,1170,1170,1169,30
20230802,103600,776536127,1170,1169,1170,1169,271
20230802,103500,776219325,1169,1169,1169,1168,767
20230802,103400,775322968,1168,1167,1168,1167,207
20230802,103300,775081197,1165,1169,1170,1165,949
20230802,103200,773973266,1169,1168,1170,1168,3204
20230802,103100,770225697,1169,1169,1170,1168,1168
20230802,103000,768859502,1169,1171,1171,1169,2072
20230802,102900,766433320,1171,1169,1172,1169,8247
20230802,102800,756784450,1169,1166,1169,1166,3673
20230802,102700,752493496,1168,1168,1168,1168,2501
20230802,102600,749572328,1165,1167,1167,1164,12430
20230802,102500,735091898,1166,1166,1166,1166,1020
20230802,102400,733902578,1165,1165,1166,1165,7293
20230802,102300,725405486,1165,1166,1166,1165,891
20230802,102200,724367425,1166,1170,1170,1166,3838
20230802,102100,719890333,1169,1170,1170,1169,10874
20230802,102000,707168406,1172,1169,1172,1169,11736
20230802,101900,693428896,1168,1167,1169,1167,3398
20230802,101800,689459414,1165,1167,1167,1165,4111
20230802,101700,684665211,1164,1166,1168,1164,18961
20230802,101600,662539339,1165,1164,1165,1163,8067
20230802,101500,653147734,1164,1160,1164,1159,21642
20230802,101400,628017782,1159,1158,1159,1158,15
20230802,101300,628000407,1158,1160,1161,1158,2901
20230802,101200,624635233,1161,1156,1161,1156,17630
20230802,101100,604199111,1153,1153,1153,1153,0
20230802,101000,604199111,1153,1153,1153,1153,24
20230802,100900,604171439,1153,1154,1155,1153,4305
20230802,100800,599207362,1154,1154,1154,1154,2000
20230802,100700,596899362,1154,1155,1155,1154,705
20230802,100600,596085233,1156,1157,1158,1155,2945
20230802,100500,592678348,1156,1156,1156,1156,43
20230802,100400,592628640,1157,1157,1157,1157,0
20230802,100300,592628640,1157,1157,1157,1157,1895
20230802,100200,590436125,1157,1156,1157,1156,4065
20230802,100100,585735072,1156,1153,1156,1153,5935
20230802,100000,578882615,1151,1151,1151,1151,0
20230802,095900,578882615,1151,1152,1153,1151,2000
20230802,095800,576578455,1152,1152,1152,1152,59
20230802,095700,576510487,1153,1153,1153,1153,17
20230802,095600,576490886,1153,1151,1153,1151,1647
20230802,095500,574594009,1151,1151,1151,1151,32
20230802,095400,574557177,1151,1151,1151,1151,1000
20230802,095300,573406177,1151,1151,1151,1151,120
20230802,095200,573268057,1150,1151,1151,1150,390
20230802,095100,572819556,1151,1151,1151,1151,0
20230802,095000,572819556,1151,1151,1151,1151,47
20230802,094900,572765459,1151,1151,1151,1151,573
20230802,094800,572105936,1151,1151,1151,1151,528
20230802,094700,571498208,1151,1152,1152,1151,12337
20230802,094600,557295987,1152,1153,1153,1152,764
20230802,094500,556415341,1153,1152,1153,1152,69
20230802,094400,556335851,1151,1151,1151,1151,6587
20230802,094300,548754214,1151,1150,1151,1150,7750
20230802,094200,539834164,1150,1149,1150,1149,1621
20230802,094100,537970231,1149,1149,1150,1149,3626
20230802,094000,533802512,1150,1150,1150,1150,802
20230802,093900,532880212,1150,1153,1153,1150,708
20230802,093800,532065539,1153,1150,1153,1150,76407
20230802,093700,444195833,1150,1150,1152,1150,61954
20230802,093600,372947733,1149,1149,1149,1149,671
20230802,093500,372176754,1150,1149,1150,1148,2301
20230802,093400,369531993,1148,1153,1153,1148,466
20230802,093300,368995732,1151,1150,1151,1148,7527
20230802,093200,360338948,1147,1148,1150,1147,3377
20230802,093100,356462483,1148,1149,1149,1148,290
20230802,093000,356129546,1149,1145,1149,1145,6893
20230802,092900,348219310,1145,1145,1145,1145,7278
20230802,092800,339886000,1145,1146,1146,1145,1272
20230802,092700,338428450,1146,1144,1147,1144,1871
20230802,092600,336284352,1144,1145,1145,1144,1436
20230802,092500,334640331,1146,1146,1146,1146,275
20230802,092400,334325181,1144,1144,1144,1143,2569
20230802,092300,331387170,1144,1145,1145,1144,2824
20230802,092200,328156508,1145,1152,1153,1145,11525
20230802,092100,314912174,1153,1152,1153,1152,943
20230802,092000,313825533,1152,1154,1154,1150,3231
20230802,091900,310105575,1154,1154,1154,1154,2811
20230802,091800,306861681,1157,1153,1157,1150,87394
20230802,091700,206335046,1153,1148,1153,1147,2505
20230802,091600,203455729,1149,1153,1153,1148,7119
20230802,091500,195274054,1153,1151,1153,1151,322
20230802,091400,194902920,1152,1152,1152,1151,2047
20230802,091300,192546710,1151,1151,1152,1151,1749
20230802,091200,190533579,1151,1145,1151,1145,2634
20230802,091100,187504699,1144,1146,1146,1144,4093
20230802,091000,182818835,1148,1150,1150,1148,5859
20230802,090900,176090498,1152,1152,1152,1152,1890
20230802,090800,173913218,1152,1156,1156,1152,4159
20230802,090700,169111196,1156,1158,1159,1156,3678
20230802,090600,164854669,1158,1157,1159,1155,8398
20230802,090500,155134144,1157,1160,1160,1155,4066
20230802,090400,150430374,1160,1151,1161,1151,9991
20230802,090300,138849123,1150,1139,1150,1139,23178
20230802,090200,112323542,1140,1143,1144,1136,28651
20230802,090100,79650032,1142,1146,1146,1142,25534
20230802,090000,50436872,1147,1159,1159,1147,43582