KissMeData/096350/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195300,2080114522,642,642,642,642,18866
20230718,195200,2080114522,642,642,642,642,0
20230718,195100,2080114522,642,642,642,642,0
20230718,195000,2080114522,642,642,642,642,0
20230718,194900,2080114522,642,642,642,642,0
20230718,194800,2080114522,642,642,642,642,0
20230718,194700,2080114522,642,642,642,642,0
20230718,194600,2080114522,642,642,642,642,0
20230718,194500,2080114522,642,642,642,642,0
20230718,194400,2080114522,642,642,642,642,0
20230718,194300,2080114522,642,642,642,642,0
20230718,194200,2080114522,642,642,642,642,0
20230718,194100,2080114522,642,642,642,642,0
20230718,194000,2080114522,642,642,642,642,0
20230718,193900,2080114522,642,642,642,642,0
20230718,193800,2080114522,642,642,642,642,0
20230718,193700,2080114522,642,642,642,642,0
20230718,193600,2080114522,642,642,642,642,0
20230718,193500,2080114522,642,642,642,642,0
20230718,193400,2080114522,642,642,642,642,0
20230718,193300,2080114522,642,642,642,642,0
20230718,193200,2080114522,642,642,642,642,0
20230718,193100,2080114522,642,642,642,642,0
20230718,193000,2080114522,642,642,642,642,0
20230718,192900,2080114522,642,642,642,642,0
20230718,192800,2080114522,642,642,642,642,0
20230718,192700,2080114522,642,642,642,642,0
20230718,192600,2080114522,642,642,642,642,0
20230718,192500,2080114522,642,642,642,642,0
20230718,192400,2080114522,642,642,642,642,0
20230718,192300,2080114522,642,642,642,642,18866
20230718,192200,2080114522,642,642,642,642,0
20230718,192100,2080114522,642,642,642,642,0
20230718,192000,2080114522,642,642,642,642,0
20230718,191900,2080114522,642,642,642,642,0
20230718,191800,2080114522,642,642,642,642,0
20230718,191700,2080114522,642,642,642,642,0
20230718,191600,2080114522,642,642,642,642,0
20230718,191500,2080114522,642,642,642,642,0
20230718,191400,2080114522,642,642,642,642,0
20230718,191300,2080114522,642,642,642,642,0
20230718,191200,2080114522,642,642,642,642,0
20230718,191100,2080114522,642,642,642,642,0
20230718,191000,2080114522,642,642,642,642,0
20230718,190900,2080114522,642,642,642,642,0
20230718,190800,2080114522,642,642,642,642,0
20230718,190700,2080114522,642,642,642,642,0
20230718,190600,2080114522,642,642,642,642,0
20230718,190500,2080114522,642,642,642,642,0
20230718,190400,2080114522,642,642,642,642,0
20230718,190300,2080114522,642,642,642,642,0
20230718,190200,2080114522,642,642,642,642,0
20230718,190100,2080114522,642,642,642,642,0
20230718,190000,2080114522,642,642,642,642,0
20230718,185900,2080114522,642,642,642,642,0
20230718,185800,2080114522,642,642,642,642,0
20230718,185700,2080114522,642,642,642,642,0
20230718,185600,2080114522,642,642,642,642,0
20230718,185500,2080114522,642,642,642,642,0
20230718,185400,2080114522,642,642,642,642,0
20230718,185300,2080114522,642,642,642,642,18866
20230718,185200,2080114522,642,642,642,642,0
20230718,185100,2080114522,642,642,642,642,0
20230718,185000,2080114522,642,642,642,642,0
20230718,184900,2080114522,642,642,642,642,0
20230718,184800,2080114522,642,642,642,642,0
20230718,184700,2080114522,642,642,642,642,0
20230718,184600,2080114522,642,642,642,642,0
20230718,184500,2080114522,642,642,642,642,0
20230718,184400,2080114522,642,642,642,642,0
20230718,184300,2080114522,642,642,642,642,0
20230718,184200,2080114522,642,642,642,642,0
20230718,184100,2080114522,642,642,642,642,0
20230718,184000,2080114522,642,642,642,642,0
20230718,183900,2080114522,642,642,642,642,0
20230718,183800,2080114522,642,642,642,642,0
20230718,183700,2080114522,642,642,642,642,0
20230718,183600,2080114522,642,642,642,642,0
20230718,183500,2080114522,642,642,642,642,0
20230718,183400,2080114522,642,642,642,642,0
20230718,183300,2080114522,642,642,642,642,0
20230718,183200,2080114522,642,642,642,642,0
20230718,183100,2080114522,642,642,642,642,0
20230718,183000,2080114522,642,642,642,642,0
20230718,182900,2080114522,642,642,642,642,0
20230718,182800,2080114522,642,642,642,642,0
20230718,182700,2080114522,642,642,642,642,0
20230718,182600,2080114522,642,642,642,642,0
20230718,182500,2080114522,642,642,642,642,0
20230718,182400,2080114522,642,642,642,642,0
20230718,182300,2080114522,642,642,642,642,18866
20230718,182200,2080114522,642,642,642,642,0
20230718,182100,2080114522,642,642,642,642,0
20230718,182000,2080114522,642,642,642,642,0
20230718,181900,2080114522,642,642,642,642,0
20230718,181800,2080114522,642,642,642,642,0
20230718,181700,2080114522,642,642,642,642,0
20230718,181600,2080114522,642,642,642,642,0
20230718,181500,2080114522,642,642,642,642,0
20230718,181400,2080114522,642,642,642,642,0
20230718,181300,2080114522,642,642,642,642,0
20230718,181200,2080114522,642,642,642,642,0
20230718,181100,2080114522,642,642,642,642,0
20230718,181000,2080114522,642,642,642,642,0
20230718,180900,2080114522,642,642,642,642,0
20230718,180800,2080114522,642,642,642,642,0
20230718,180700,2080114522,642,642,642,642,0
20230718,180600,2080114522,642,642,642,642,0
20230718,180500,2080114522,642,642,642,642,0
20230718,180400,2080114522,642,642,642,642,0
20230718,180300,2080114522,642,642,642,642,0
20230718,180200,2080114522,642,642,642,642,0
20230718,180100,2080114522,642,642,642,642,0
20230718,180000,2080114522,642,642,642,642,0
20230718,175900,2080114522,642,642,642,642,0
20230718,175800,2080114522,642,642,642,642,0
20230718,175700,2080114522,642,642,642,642,0
20230718,175600,2080114522,642,642,642,642,0
20230718,175500,2080114522,642,642,642,642,0
20230718,175400,2080114522,642,642,642,642,0
20230718,175300,2080114522,642,642,642,642,18866
20230718,175200,2080114522,642,642,642,642,0
20230718,175100,2080114522,642,642,642,642,0
20230718,175000,2080114522,642,642,642,642,0
20230718,174900,2080114522,642,642,642,642,0
20230718,174800,2080114522,642,642,642,642,0
20230718,174700,2080114522,642,642,642,642,0
20230718,174600,2080114522,642,642,642,642,0
20230718,174500,2080114522,642,642,642,642,0
20230718,174400,2080114522,642,642,642,642,0
20230718,174300,2080114522,642,642,642,642,0
20230718,174200,2080114522,642,642,642,642,0
20230718,174100,2080114522,642,642,642,642,0
20230718,174000,2080114522,642,642,642,642,0
20230718,173900,2080114522,642,642,642,642,0
20230718,173800,2080114522,642,642,642,642,0
20230718,173700,2080114522,642,642,642,642,0
20230718,173600,2080114522,642,642,642,642,0
20230718,173500,2080114522,642,642,642,642,0
20230718,173400,2080114522,642,642,642,642,0
20230718,173300,2080114522,642,642,642,642,0
20230718,173200,2080114522,642,642,642,642,0
20230718,173100,2080114522,642,642,642,642,0
20230718,173000,2080114522,642,642,642,642,0
20230718,172900,2080114522,642,642,642,642,0
20230718,172800,2080114522,642,642,642,642,0
20230718,172700,2080114522,642,642,642,642,0
20230718,172600,2080114522,642,642,642,642,0
20230718,172500,2080114522,642,642,642,642,0
20230718,172400,2080114522,642,642,642,642,0
20230718,172300,2080114522,642,642,642,642,18866
20230718,172200,2080114522,642,642,642,642,0
20230718,172100,2080114522,642,642,642,642,0
20230718,172000,2080114522,642,642,642,642,0
20230718,171900,2080114522,642,642,642,642,0
20230718,171800,2080114522,642,642,642,642,0
20230718,171700,2080114522,642,642,642,642,0
20230718,171600,2080114522,642,642,642,642,0
20230718,171500,2080114522,642,642,642,642,0
20230718,171400,2080114522,642,642,642,642,0
20230718,171300,2080114522,642,642,642,642,0
20230718,171200,2080114522,642,642,642,642,0
20230718,171100,2080114522,642,642,642,642,0
20230718,171000,2080114522,642,642,642,642,0
20230718,170900,2080114522,642,642,642,642,0
20230718,170800,2080114522,642,642,642,642,0
20230718,170700,2080114522,642,642,642,642,0
20230718,170600,2080114522,642,642,642,642,0
20230718,170500,2080114522,642,642,642,642,0
20230718,170400,2080114522,642,642,642,642,0
20230718,170300,2080114522,642,642,642,642,0
20230718,170200,2080114522,642,642,642,642,0
20230718,170100,2080114522,642,642,642,642,0
20230718,170000,2080114522,642,642,642,642,0
20230718,165900,2080114522,642,642,642,642,0
20230718,165800,2080114522,642,642,642,642,0
20230718,165700,2080114522,642,642,642,642,0
20230718,165600,2080114522,642,642,642,642,0
20230718,165500,2080114522,642,642,642,642,0
20230718,165400,2080114522,642,642,642,642,0
20230718,165300,2080114522,642,642,642,642,18866
20230718,165200,2080114522,642,642,642,642,0
20230718,165100,2080114522,642,642,642,642,0
20230718,165000,2080114522,642,642,642,642,0
20230718,164900,2080114522,642,642,642,642,0
20230718,164800,2080114522,642,642,642,642,0
20230718,164700,2080114522,642,642,642,642,0
20230718,164600,2080114522,642,642,642,642,0
20230718,164500,2080114522,642,642,642,642,0
20230718,164400,2080114522,642,642,642,642,0
20230718,164300,2080114522,642,642,642,642,0
20230718,164200,2080114522,642,642,642,642,0
20230718,164100,2080114522,642,642,642,642,0
20230718,164000,2080114522,642,642,642,642,0
20230718,163900,2080114522,642,642,642,642,0
20230718,163800,2080114522,642,642,642,642,0
20230718,163700,2080114522,642,642,642,642,0
20230718,163600,2080114522,642,642,642,642,0
20230718,163500,2080114522,642,642,642,642,0
20230718,163400,2080114522,642,642,642,642,0
20230718,163300,2080114522,642,642,642,642,0
20230718,163200,2080114522,642,642,642,642,0
20230718,163100,2080114522,642,642,642,642,0
20230718,163000,2080114522,642,642,642,642,0
20230718,162900,2080114522,642,642,642,642,0
20230718,162800,2080114522,642,642,642,642,0
20230718,162700,2080114522,642,642,642,642,0
20230718,162600,2080114522,642,642,642,642,0
20230718,162500,2080114522,642,642,642,642,0
20230718,162400,2080114522,642,642,642,642,0
20230718,162300,2080114522,642,642,642,642,18866
20230718,162200,2080114522,642,642,642,642,0
20230718,162100,2080114522,642,642,642,642,0
20230718,162000,2080114522,642,642,642,642,0
20230718,161900,2080114522,642,642,642,642,0
20230718,161800,2080114522,642,642,642,642,0
20230718,161700,2080114522,642,642,642,642,0
20230718,161600,2080114522,642,642,642,642,0
20230718,161500,2080114522,642,642,642,642,0
20230718,161400,2080114522,642,642,642,642,0
20230718,161300,2080114522,642,642,642,642,0
20230718,161200,2080114522,642,642,642,642,0
20230718,161100,2080114522,642,642,642,642,0
20230718,161000,2080114522,642,642,642,642,0
20230718,160900,2080114522,642,642,642,642,0
20230718,160800,2080114522,642,642,642,642,0
20230718,160700,2080114522,642,642,642,642,0
20230718,160600,2080114522,642,642,642,642,0
20230718,160500,2080114522,642,642,642,642,0
20230718,160400,2080114522,642,642,642,642,0
20230718,160300,2080114522,642,642,642,642,0
20230718,160200,2080114522,642,642,642,642,0
20230718,160100,2080114522,642,642,642,642,0
20230718,160000,2080114522,642,642,642,642,0
20230718,155900,2080114522,642,642,642,642,0
20230718,155800,2080114522,642,642,642,642,0
20230718,155700,2080114522,642,642,642,642,0
20230718,155600,2080114522,642,642,642,642,0
20230718,155500,2080114522,642,642,642,642,0
20230718,155400,2080114522,642,642,642,642,0
20230718,155300,2080114522,642,642,642,642,18866
20230718,155200,2080114522,642,642,642,642,0
20230718,155100,2080114522,642,642,642,642,0
20230718,155000,2080114522,642,642,642,642,0
20230718,154900,2080114522,642,642,642,642,0
20230718,154800,2080114522,642,642,642,642,0
20230718,154700,2080114522,642,642,642,642,0
20230718,154600,2080114522,642,642,642,642,0
20230718,154500,2080114522,642,642,642,642,0
20230718,154400,2080114522,642,642,642,642,0
20230718,154300,2080114522,642,642,642,642,0
20230718,154200,2080114522,642,642,642,642,0
20230718,154100,2080114522,642,642,642,642,0
20230718,154000,2080114522,642,642,642,642,0
20230718,153900,2080114522,642,642,642,642,0
20230718,153800,2080114522,642,642,642,642,0
20230718,153700,2080114522,642,642,642,642,0
20230718,153600,2080114522,642,642,642,642,0
20230718,153500,2080114522,642,642,642,642,0
20230718,153400,2080114522,642,642,642,642,0
20230718,153300,2080114522,642,642,642,642,0
20230718,153200,2080114522,642,642,642,642,0
20230718,153100,2080114522,642,642,642,642,0
20230718,153000,2080114522,642,642,642,642,18866
20230718,152900,2068002550,642,642,642,642,0
20230718,152800,2068002550,642,642,642,642,0
20230718,152700,2068002550,642,642,642,642,0
20230718,152600,2068002550,642,642,642,642,0
20230718,152500,2068002550,642,642,642,642,0
20230718,152400,2068002550,642,642,642,642,0
20230718,152300,2068002550,642,642,642,642,0
20230718,152200,2068002550,642,642,642,642,0
20230718,152100,2068002550,642,642,642,642,0
20230718,152000,2068002550,642,642,642,642,0
20230718,151900,2068002550,642,642,643,641,619
20230718,151800,2067605424,643,643,643,641,3551
20230718,151700,2065329082,643,641,643,641,1391
20230718,151600,2064437415,641,641,641,640,822
20230718,151500,2063911113,641,643,643,641,2583
20230718,151400,2062255390,643,641,643,641,1887
20230718,151300,2061042511,641,640,641,640,7333
20230718,151200,2056343319,641,641,641,641,2380
20230718,151100,2054817739,641,640,641,640,3194
20230718,151000,2052771043,641,640,641,640,1836
20230718,150900,2051595689,640,640,641,640,708
20230718,150800,2051142568,640,640,640,639,25071
20230718,150700,2035101432,641,642,643,640,3480
20230718,150600,2032871909,642,643,643,642,17074
20230718,150500,2021900156,643,644,644,643,2711
20230718,150400,2020156872,644,643,644,643,1954
20230718,150300,2018899497,644,641,644,641,7592
20230718,150200,2014022616,642,641,642,641,10835
20230718,150100,2007067380,642,640,642,640,104
20230718,150000,2007000615,641,641,641,641,71
20230718,145900,2006955104,640,640,641,640,1147
20230718,145800,2006221021,641,642,642,640,28273
20230718,145700,1988099198,642,641,642,641,3008
20230718,145600,1986168067,641,641,641,641,4010
20230718,145500,1983597657,642,642,642,641,931
20230718,145400,1983000067,642,642,642,642,1025
20230718,145300,1982342017,641,642,642,641,3327
20230718,145200,1980207910,642,645,645,642,24180
20230718,145100,1964677666,644,644,645,644,168
20230718,145000,1964569471,643,643,644,643,7054
20230718,144900,1960028209,643,644,644,643,140
20230718,144800,1959938188,643,643,643,643,518
20230718,144700,1959605114,644,644,644,643,10020
20230718,144600,1953161272,644,644,646,644,4406
20230718,144500,1950323797,644,646,646,644,756
20230718,144400,1949835771,645,646,646,645,712
20230718,144300,1949376163,646,645,646,645,970
20230718,144200,1948749713,645,645,645,645,298
20230718,144100,1948557503,645,646,646,645,45
20230718,144000,1948528438,646,646,646,646,77
20230718,143900,1948478696,645,645,645,645,1030
20230718,143800,1947814346,645,645,645,645,0
20230718,143700,1947814346,645,644,646,644,11473
20230718,143600,1940415768,644,644,645,644,2525
20230718,143500,1938788372,645,643,645,643,2260
20230718,143400,1937333539,643,643,643,642,949
20230718,143300,1936723599,643,643,643,642,4363
20230718,143200,1933919286,643,643,643,641,1226
20230718,143100,1933132737,642,641,643,641,2622
20230718,143000,1931450895,641,641,641,641,532
20230718,142900,1931109883,641,641,641,641,1400
20230718,142800,1930212483,642,642,642,642,412
20230718,142700,1929947979,643,641,643,641,4482
20230718,142600,1927072589,641,642,642,641,5704
20230718,142500,1923410635,643,643,643,643,890
20230718,142400,1922838365,643,644,644,643,5663
20230718,142300,1919191849,644,643,647,643,3276
20230718,142200,1917082887,642,641,642,641,10152
20230718,142100,1910565456,641,641,642,641,3436
20230718,142000,1908362979,641,643,643,641,10686
20230718,141900,1901509767,644,643,644,642,2401
20230718,141800,1899965971,644,644,644,643,12969
20230718,141700,1891622805,642,641,642,640,13806
20230718,141600,1882782408,642,647,648,642,56480
20230718,141500,1846320129,647,647,648,647,1742
20230718,141400,1845192537,647,647,647,647,1885
20230718,141300,1843972942,646,646,647,646,3744
20230718,141200,1841554218,646,647,647,646,13301
20230718,141100,1832950738,647,648,649,647,11920
20230718,141000,1825231570,648,652,652,648,27869
20230718,140900,1807136283,653,650,653,650,7504
20230718,140800,1802251378,650,649,650,648,14886
20230718,140700,1792588310,650,648,650,647,12306
20230718,140600,1784609468,647,657,659,645,133921
20230718,140500,1697248454,659,657,664,656,157811
20230718,140400,1593236597,659,660,660,655,37268
20230718,140300,1568749221,658,660,660,656,84611
20230718,140200,1513002866,658,653,660,653,59069
20230718,140100,1474189936,653,654,654,653,30020
20230718,140000,1454562937,654,647,654,647,30807
20230718,135900,1434586420,646,645,646,645,15242
20230718,135800,1424743789,645,645,645,644,14064
20230718,135700,1415673509,644,641,644,641,15593
20230718,135600,1405657823,641,640,641,640,970
20230718,135500,1405037015,641,641,641,640,307
20230718,135400,1404840531,640,641,641,640,1400
20230718,135300,1403943328,641,640,641,640,464
20230718,135200,1403646367,641,642,642,641,2679
20230718,135100,1401928453,643,641,643,640,7156
20230718,135000,1397341122,641,640,642,640,23541
20230718,134900,1382242824,641,640,641,639,1868
20230718,134800,1381047333,639,639,639,639,3149
20230718,134700,1379035122,637,637,637,637,0
20230718,134600,1379035122,637,637,637,637,1952
20230718,134500,1377791698,637,637,637,637,10000
20230718,134400,1371421698,637,636,637,636,15476
20230718,134300,1361571487,637,637,637,637,524
20230718,134200,1361237699,636,635,636,635,2226
20230718,134100,1359821968,635,635,635,635,6
20230718,134000,1359818158,636,636,636,636,322
20230718,133900,1359613366,636,637,637,636,1216
20230718,133800,1358839989,636,637,637,636,39860
20230718,133700,1333488969,637,637,637,637,13
20230718,133600,1333480688,637,637,637,637,2285
20230718,133500,1332025143,637,637,637,637,0
20230718,133400,1332025143,637,638,638,637,5757
20230718,133300,1328354177,638,638,638,638,0
20230718,133200,1328354177,638,638,638,638,3365
20230718,133100,1326207307,638,638,638,637,2112
20230718,133000,1324860852,638,638,638,637,4838
20230718,132900,1321778152,637,636,637,635,12739
20230718,132800,1313669574,637,637,637,636,729
20230718,132700,1313205922,637,637,637,637,1
20230718,132600,1313205285,636,637,637,636,2
20230718,132500,1313204012,636,636,636,636,1004
20230718,132400,1312565468,636,636,636,635,1240
20230718,132300,1311777865,636,636,636,636,1635
20230718,132200,1310738005,637,637,637,636,802
20230718,132100,1310227931,636,637,637,636,739
20230718,132000,1309757738,636,637,637,636,161
20230718,131900,1309655298,637,637,637,637,3019
20230718,131800,1307732195,637,637,637,637,230
20230718,131700,1307585685,637,636,638,636,7017
20230718,131600,1303116087,637,637,637,636,2031
20230718,131500,1301824368,636,637,638,636,4866
20230718,131400,1298726001,637,638,638,637,12537
20230718,131300,1290729174,638,636,638,636,2738
20230718,131200,1288985094,635,635,635,635,11819
20230718,131100,1281480029,635,635,635,635,3219
20230718,131000,1279435964,636,636,636,636,0
20230718,130900,1279435964,636,636,636,636,200
20230718,130800,1279308764,636,636,636,636,498
20230718,130700,1278992036,636,636,636,636,1768
20230718,130600,1277867588,636,636,636,636,6391
20230718,130500,1273802912,636,637,637,636,12297
20230718,130400,1265971096,638,638,638,638,6174
20230718,130300,1262032084,638,638,638,638,1296
20230718,130200,1261205236,639,639,639,638,18576
20230718,130100,1249349573,639,638,639,638,220
20230718,130000,1249209193,638,638,639,638,2402
20230718,125900,1247676407,639,639,639,639,113
20230718,125800,1247604200,639,638,639,638,2939
20230718,125700,1245726855,639,638,639,638,91
20230718,125600,1245668796,640,640,640,640,1
20230718,125500,1245668156,639,640,640,639,826
20230718,125400,1245140016,641,639,641,639,7701
20230718,125300,1240213375,640,640,640,639,1002
20230718,125200,1239572097,641,642,642,641,1644
20230718,125100,1238518058,642,642,642,641,1181
20230718,125000,1237760016,642,642,643,641,7183
20230718,124900,1233148938,642,643,643,642,1261
20230718,124800,1232339373,641,641,643,641,3302
20230718,124700,1230219331,642,640,642,640,5636
20230718,124600,1226603073,640,640,640,640,10693
20230718,124500,1219759553,639,638,639,638,6990
20230718,124400,1215293042,638,638,638,638,730
20230718,124300,1214827302,639,638,639,638,3123
20230718,124200,1212833849,637,637,637,637,0
20230718,124100,1212833849,637,638,638,637,2084
20230718,124000,1211506127,638,637,639,636,2101
20230718,123900,1210168235,637,638,638,637,500
20230718,123800,1209849690,637,637,637,637,0
20230718,123700,1209849690,637,637,637,637,2877
20230718,123600,1208017041,636,637,637,636,35
20230718,123500,1207994761,636,637,637,636,2254
20230718,123400,1206561096,637,639,639,637,1879
20230718,123300,1205361066,639,639,639,639,694
20230718,123200,1204917600,639,639,640,639,1503
20230718,123100,1203957103,639,640,640,639,1048
20230718,123000,1203287424,640,639,640,639,28348
20230718,122900,1185171054,639,638,639,638,6257
20230718,122800,1181177363,638,638,638,636,2188
20230718,122700,1179782865,636,636,636,636,23
20230718,122600,1179768237,638,638,638,638,24
20230718,122500,1179752925,638,638,638,638,7
20230718,122400,1179748459,638,636,638,635,7241
20230718,122300,1175136501,635,636,636,635,1525
20230718,122200,1174168105,636,637,637,636,6000
20230718,122100,1170350470,637,638,638,637,216
20230718,122000,1170212875,638,638,638,638,140
20230718,121900,1170123555,638,639,639,638,753
20230718,121800,1169643140,638,638,638,638,2748
20230718,121700,1167889916,638,638,638,638,8206
20230718,121600,1162654488,638,638,638,638,719
20230718,121500,1162195766,638,639,639,638,43
20230718,121400,1162168290,638,639,639,638,580
20230718,121300,1161798020,639,638,639,638,1422
20230718,121200,1160889368,638,639,639,638,404
20230718,121100,1160631613,638,638,638,638,0
20230718,121000,1160631613,638,639,639,637,11366
20230718,120900,1153389869,637,639,639,637,2381
20230718,120800,1151869487,638,638,638,638,3283
20230718,120700,1149774933,638,639,639,638,11
20230718,120600,1149767905,639,639,639,639,10
20230718,120500,1149761515,639,639,639,639,415
20230718,120400,1149496330,639,638,639,638,296
20230718,120300,1149307472,638,638,638,637,3518
20230718,120200,1147063988,638,638,638,638,115
20230718,120100,1146990618,638,638,638,638,123
20230718,120000,1146912144,635,638,638,635,1379
20230718,115900,1146033828,638,638,638,638,100
20230718,115800,1145970028,639,642,642,639,3858
20230718,115700,1143500127,642,642,642,642,1893
20230718,115600,1142284821,642,641,643,641,14735
20230718,115500,1132828866,641,639,641,639,30394
20230718,115400,1113373494,639,637,640,637,11183
20230718,115300,1106228209,638,635,638,635,5841
20230718,115200,1102511398,635,635,635,635,1000
20230718,115100,1101876398,635,635,635,635,1139
20230718,115000,1101153133,634,634,634,634,3494
20230718,114900,1098937937,633,633,633,633,35
20230718,114800,1098915782,633,633,634,633,11872
20230718,114700,1091396597,632,633,633,632,5800
20230718,114600,1087725786,633,633,633,633,21208
20230718,114500,1074301122,634,635,635,634,56
20230718,114400,1074265582,634,634,635,634,2966
20230718,114300,1072383542,634,633,634,633,2909
20230718,114200,1070540622,633,634,634,633,695
20230718,114100,1070100032,633,632,633,632,37120
20230718,114000,1046603527,632,633,633,632,7428
20230718,113900,1041908345,632,632,633,632,4989
20230718,113800,1038751247,633,632,633,632,16669
20230718,113700,1028211754,632,632,632,632,11
20230718,113600,1028204802,633,632,633,632,32
20230718,113500,1028184575,632,633,633,632,260
20230718,113400,1028020204,632,632,633,632,544
20230718,113300,1027676294,633,634,635,632,20780
20230718,113200,1014522160,635,634,635,634,2
20230718,113100,1014520891,633,634,634,633,501
20230718,113000,1014203258,636,633,636,633,3023
20230718,112900,1012288630,635,634,635,634,8250
20230718,112800,1007049882,633,636,636,633,13307
20230718,112700,998619227,637,637,637,637,1827
20230718,112600,997455428,637,637,637,637,1900
20230718,112500,996245128,637,638,638,637,43
20230718,112400,996217735,637,638,638,637,1532
20230718,112300,995240851,638,638,638,638,1777
20230718,112200,994107125,638,638,638,638,110
20230718,112100,994036945,638,637,639,637,5465
20230718,112000,990555626,637,638,638,637,5606
20230718,111900,986982404,638,638,638,637,1130
20230718,111800,986261514,637,639,639,637,5256
20230718,111700,982910024,639,638,639,638,13271
20230718,111600,974435855,639,638,640,638,15361
20230718,111500,964610911,638,639,639,638,2415
20230718,111400,963070100,639,639,639,639,1642
20230718,111300,962020862,639,638,640,638,15519
20230718,111200,952118216,637,638,638,636,5986
20230718,111100,948304976,638,636,638,636,11958
20230718,111000,940680218,636,634,636,632,9613
20230718,110900,934583199,634,634,634,634,164
20230718,110800,934479223,634,634,634,634,4948
20230718,110700,931342191,633,633,633,633,6
20230718,110600,931338393,634,635,635,633,5236
20230718,110500,928015977,635,635,635,635,1847
20230718,110400,926843132,635,635,635,635,10738
20230718,110300,920024502,635,635,635,635,5599
20230718,110200,916469137,634,635,635,634,9657
20230718,110100,910337903,634,633,634,632,29140
20230718,110000,891893106,633,633,633,632,669
20230718,105900,891470229,632,632,633,632,1107
20230718,105800,890770104,633,633,633,633,3391
20230718,105700,888623601,633,632,633,632,5502
20230718,105600,885145835,633,633,633,631,1919
20230718,105500,883934702,631,632,632,631,1350
20230718,105400,883082405,633,633,633,633,0
20230718,105300,883082405,633,633,633,633,322
20230718,105200,882878579,631,632,632,631,9028
20230718,105100,877181905,632,632,632,631,3445
20230718,105000,875008042,633,633,633,633,26
20230718,104900,874991584,632,631,632,630,1976
20230718,104800,873743988,631,633,633,631,5774
20230718,104700,870097649,633,634,634,633,10568
20230718,104600,863408104,632,633,633,632,3014
20230718,104500,861500756,633,632,633,631,5524
20230718,104400,858010068,632,632,632,632,7391
20230718,104300,853338956,633,635,635,632,6594
20230718,104200,849163965,635,636,636,635,843
20230718,104100,848628595,635,635,635,635,236
20230718,104000,848478735,636,636,636,636,3878
20230718,103900,846012327,636,636,636,636,8
20230718,103800,846007239,635,635,635,635,905
20230718,103700,845432564,635,634,635,634,525
20230718,103600,845099699,634,636,636,634,6748
20230718,103500,840819283,637,633,637,633,14475
20230718,103400,831627897,634,633,634,632,20307
20230718,103300,818778835,632,631,632,631,6816
20230718,103200,814472533,630,630,630,630,0
20230718,103100,814472533,630,630,631,630,3966
20230718,103000,811973287,631,631,631,631,5379
20230718,102900,808579138,632,631,632,631,130
20230718,102800,808497085,631,631,631,630,10993
20230718,102700,801561502,631,631,631,631,0
20230718,102600,801561502,631,632,632,631,942
20230718,102500,800967029,631,629,631,629,38983
20230718,102400,776415044,629,629,629,629,4298
20230718,102300,773711602,629,630,630,629,365
20230718,102200,773481655,630,629,631,629,8063
20230718,102100,768405263,629,631,631,629,2869
20230718,102000,766598790,631,630,631,630,3628
20230718,101900,764311144,629,630,630,629,8241
20230718,101800,759122714,630,632,632,630,9188
20230718,101700,753317449,632,632,632,632,486
20230718,101600,753010297,632,632,632,631,2662
20230718,101500,751330544,632,630,632,630,11348
20230718,101400,744168263,630,629,630,629,10304
20230718,101300,737680530,629,631,631,629,9903
20230718,101200,731449145,631,632,632,631,4770
20230718,101100,728438379,632,633,633,632,1074
20230718,101000,727759141,633,630,633,630,37031
20230718,100900,704407398,630,630,631,630,22153
20230718,100800,690451004,630,629,630,628,12788
20230718,100700,682403785,629,628,629,627,3291
20230718,100600,680337063,628,627,628,627,709
20230718,100500,679892508,627,626,627,625,17887
20230718,100400,668697854,627,626,628,626,4442
20230718,100300,665913896,626,627,629,626,7151
20230718,100200,661431379,626,627,627,626,3989
20230718,100100,658934198,627,627,628,627,590
20230718,100000,658564242,627,628,629,626,42019
20230718,095900,632221153,628,628,628,627,154
20230718,095800,632124497,627,627,628,627,7646
20230718,095700,627322818,627,628,628,627,8402
20230718,095600,622047263,628,627,628,627,2953
20230718,095500,620195466,628,627,628,627,7414
20230718,095400,615545611,627,627,627,627,8336
20230718,095300,610318939,627,628,628,627,2044
20230718,095200,609037323,628,628,628,627,1965
20230718,095100,607803314,628,628,628,626,491
20230718,095000,607495534,626,627,627,626,62231
20230718,094900,568523234,628,628,629,628,23173
20230718,094800,553970578,629,628,629,628,25
20230718,094700,553954865,630,629,630,629,4829
20230718,094600,550917416,629,631,631,629,40346
20230718,094500,525500677,631,630,631,629,25101
20230718,094400,509687965,630,630,630,630,5051
20230718,094300,506505835,630,630,631,628,10538
20230718,094200,499877807,630,630,630,630,7142
20230718,094100,495378347,629,629,630,627,20456
20230718,094000,482535508,628,629,629,628,2311
20230718,093900,481084165,627,629,629,627,1287
20230718,093800,480275877,630,627,630,626,29956
20230718,093700,461467243,628,628,628,627,1586
20230718,093600,460472745,627,628,628,627,19955
20230718,093500,447953387,628,630,630,627,13056
20230718,093400,439755061,629,630,631,629,11886
20230718,093300,432277994,631,634,634,630,61061
20230718,093200,393739117,635,637,637,635,1951
20230718,093100,392500215,637,637,637,636,1568
20230718,093000,391502878,635,633,635,632,5312
20230718,092900,388135343,634,633,634,632,8777
20230718,092800,382582859,632,635,635,632,3606
20230718,092700,380301741,635,638,638,635,4753
20230718,092600,377281911,637,639,639,637,7046
20230718,092500,372788374,639,632,639,632,6555
20230718,092400,368623887,632,631,632,630,9784
20230718,092300,362454533,631,631,631,630,19812
20230718,092200,349964176,631,632,632,631,5553
20230718,092100,346454714,632,632,633,631,3362
20230718,092000,344332072,632,632,632,631,5439
20230718,091900,340897928,632,632,635,632,3549
20230718,091800,338654949,635,636,636,633,6062
20230718,091700,334817680,634,638,639,634,25336
20230718,091600,318710050,636,636,637,634,8354
20230718,091500,313391636,633,630,636,629,116199
20230718,091400,239939840,630,630,630,629,13449
20230718,091300,231470975,629,630,630,628,9209
20230718,091200,225679560,630,632,632,630,15890
20230718,091100,215658211,632,630,633,629,16024
20230718,091000,205563898,629,629,630,628,12717
20230718,090900,197559443,626,630,630,626,10217
20230718,090800,191143898,630,633,634,629,34645
20230718,090700,169295707,634,638,638,633,26359
20230718,090600,152548933,638,642,642,636,19928
20230718,090500,139825966,644,638,644,638,14348
20230718,090400,130652064,640,643,643,634,72714
20230718,090300,84404664,643,648,650,643,15946
20230718,090200,74087947,648,648,657,648,40227
20230718,090100,47999448,620,620,620,620,0
20230718,090000,47999448,620,660,660,620,74080