KissMeData/033170/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191100,2667817890,1600,1600,1600,1600,32116
20230719,191000,2667817890,1600,1600,1600,1600,0
20230719,190900,2667817890,1600,1600,1600,1600,0
20230719,190800,2667817890,1600,1600,1600,1600,0
20230719,190700,2667817890,1600,1600,1600,1600,0
20230719,190600,2667817890,1600,1600,1600,1600,0
20230719,190500,2667817890,1600,1600,1600,1600,0
20230719,190400,2667817890,1600,1600,1600,1600,0
20230719,190300,2667817890,1600,1600,1600,1600,0
20230719,190200,2667817890,1600,1600,1600,1600,0
20230719,190100,2667817890,1600,1600,1600,1600,0
20230719,190000,2667817890,1600,1600,1600,1600,0
20230719,185900,2667817890,1600,1600,1600,1600,0
20230719,185800,2667817890,1600,1600,1600,1600,0
20230719,185700,2667817890,1600,1600,1600,1600,0
20230719,185600,2667817890,1600,1600,1600,1600,0
20230719,185500,2667817890,1600,1600,1600,1600,0
20230719,185400,2667817890,1600,1600,1600,1600,0
20230719,185300,2667817890,1600,1600,1600,1600,0
20230719,185200,2667817890,1600,1600,1600,1600,0
20230719,185100,2667817890,1600,1600,1600,1600,0
20230719,185000,2667817890,1600,1600,1600,1600,0
20230719,184900,2667817890,1600,1600,1600,1600,0
20230719,184800,2667817890,1600,1600,1600,1600,0
20230719,184700,2667817890,1600,1600,1600,1600,0
20230719,184600,2667817890,1600,1600,1600,1600,0
20230719,184500,2667817890,1600,1600,1600,1600,0
20230719,184400,2667817890,1600,1600,1600,1600,0
20230719,184300,2667817890,1600,1600,1600,1600,0
20230719,184200,2667817890,1600,1600,1600,1600,0
20230719,184100,2667817890,1600,1600,1600,1600,32116
20230719,184000,2667817890,1600,1600,1600,1600,0
20230719,183900,2667817890,1600,1600,1600,1600,0
20230719,183800,2667817890,1600,1600,1600,1600,0
20230719,183700,2667817890,1600,1600,1600,1600,0
20230719,183600,2667817890,1600,1600,1600,1600,0
20230719,183500,2667817890,1600,1600,1600,1600,0
20230719,183400,2667817890,1600,1600,1600,1600,0
20230719,183300,2667817890,1600,1600,1600,1600,0
20230719,183200,2667817890,1600,1600,1600,1600,0
20230719,183100,2667817890,1600,1600,1600,1600,0
20230719,183000,2667817890,1600,1600,1600,1600,0
20230719,182900,2667817890,1600,1600,1600,1600,0
20230719,182800,2667817890,1600,1600,1600,1600,0
20230719,182700,2667817890,1600,1600,1600,1600,0
20230719,182600,2667817890,1600,1600,1600,1600,0
20230719,182500,2667817890,1600,1600,1600,1600,0
20230719,182400,2667817890,1600,1600,1600,1600,0
20230719,182300,2667817890,1600,1600,1600,1600,0
20230719,182200,2667817890,1600,1600,1600,1600,0
20230719,182100,2667817890,1600,1600,1600,1600,0
20230719,182000,2667817890,1600,1600,1600,1600,0
20230719,181900,2667817890,1600,1600,1600,1600,0
20230719,181800,2667817890,1600,1600,1600,1600,0
20230719,181700,2667817890,1600,1600,1600,1600,0
20230719,181600,2667817890,1600,1600,1600,1600,0
20230719,181500,2667817890,1600,1600,1600,1600,0
20230719,181400,2667817890,1600,1600,1600,1600,0
20230719,181300,2667817890,1600,1600,1600,1600,0
20230719,181200,2667817890,1600,1600,1600,1600,0
20230719,181100,2667817890,1600,1600,1600,1600,32116
20230719,181000,2667817890,1600,1600,1600,1600,0
20230719,180900,2667817890,1600,1600,1600,1600,0
20230719,180800,2667817890,1600,1600,1600,1600,0
20230719,180700,2667817890,1600,1600,1600,1600,0
20230719,180600,2667817890,1600,1600,1600,1600,0
20230719,180500,2667817890,1600,1600,1600,1600,0
20230719,180400,2667817890,1600,1600,1600,1600,0
20230719,180300,2667817890,1600,1600,1600,1600,0
20230719,180200,2667817890,1600,1600,1600,1600,0
20230719,180100,2667817890,1600,1600,1600,1600,0
20230719,180000,2667817890,1600,1600,1600,1600,0
20230719,175900,2667817890,1600,1600,1600,1600,0
20230719,175800,2667817890,1600,1600,1600,1600,0
20230719,175700,2667817890,1600,1600,1600,1600,0
20230719,175600,2667817890,1600,1600,1600,1600,0
20230719,175500,2667817890,1600,1600,1600,1600,0
20230719,175400,2667817890,1600,1600,1600,1600,0
20230719,175300,2667817890,1600,1600,1600,1600,0
20230719,175200,2667817890,1600,1600,1600,1600,0
20230719,175100,2667817890,1600,1600,1600,1600,0
20230719,175000,2667817890,1600,1600,1600,1600,0
20230719,174900,2667817890,1600,1600,1600,1600,0
20230719,174800,2667817890,1600,1600,1600,1600,0
20230719,174700,2667817890,1600,1600,1600,1600,0
20230719,174600,2667817890,1600,1600,1600,1600,0
20230719,174500,2667817890,1600,1600,1600,1600,0
20230719,174400,2667817890,1600,1600,1600,1600,0
20230719,174300,2667817890,1600,1600,1600,1600,0
20230719,174200,2667817890,1600,1600,1600,1600,0
20230719,174100,2667817890,1600,1600,1600,1600,32116
20230719,174000,2667817890,1600,1600,1600,1600,0
20230719,173900,2667817890,1600,1600,1600,1600,0
20230719,173800,2667817890,1600,1600,1600,1600,0
20230719,173700,2667817890,1600,1600,1600,1600,0
20230719,173600,2667817890,1600,1600,1600,1600,0
20230719,173500,2667817890,1600,1600,1600,1600,0
20230719,173400,2667817890,1600,1600,1600,1600,0
20230719,173300,2667817890,1600,1600,1600,1600,0
20230719,173200,2667817890,1600,1600,1600,1600,0
20230719,173100,2667817890,1600,1600,1600,1600,0
20230719,173000,2667817890,1600,1600,1600,1600,0
20230719,172900,2667817890,1600,1600,1600,1600,0
20230719,172800,2667817890,1600,1600,1600,1600,0
20230719,172700,2667817890,1600,1600,1600,1600,0
20230719,172600,2667817890,1600,1600,1600,1600,0
20230719,172500,2667817890,1600,1600,1600,1600,0
20230719,172400,2667817890,1600,1600,1600,1600,0
20230719,172300,2667817890,1600,1600,1600,1600,0
20230719,172200,2667817890,1600,1600,1600,1600,0
20230719,172100,2667817890,1600,1600,1600,1600,0
20230719,172000,2667817890,1600,1600,1600,1600,0
20230719,171900,2667817890,1600,1600,1600,1600,0
20230719,171800,2667817890,1600,1600,1600,1600,0
20230719,171700,2667817890,1600,1600,1600,1600,0
20230719,171600,2667817890,1600,1600,1600,1600,0
20230719,171500,2667817890,1600,1600,1600,1600,0
20230719,171400,2667817890,1600,1600,1600,1600,0
20230719,171300,2667817890,1600,1600,1600,1600,0
20230719,171200,2667817890,1600,1600,1600,1600,0
20230719,171100,2667817890,1600,1600,1600,1600,32116
20230719,171000,2667817890,1600,1600,1600,1600,0
20230719,170900,2667817890,1600,1600,1600,1600,0
20230719,170800,2667817890,1600,1600,1600,1600,0
20230719,170700,2667817890,1600,1600,1600,1600,0
20230719,170600,2667817890,1600,1600,1600,1600,0
20230719,170500,2667817890,1600,1600,1600,1600,0
20230719,170400,2667817890,1600,1600,1600,1600,0
20230719,170300,2667817890,1600,1600,1600,1600,0
20230719,170200,2667817890,1600,1600,1600,1600,0
20230719,170100,2667817890,1600,1600,1600,1600,0
20230719,170000,2667817890,1600,1600,1600,1600,0
20230719,165900,2667817890,1600,1600,1600,1600,0
20230719,165800,2667817890,1600,1600,1600,1600,0
20230719,165700,2667817890,1600,1600,1600,1600,0
20230719,165600,2667817890,1600,1600,1600,1600,0
20230719,165500,2667817890,1600,1600,1600,1600,0
20230719,165400,2667817890,1600,1600,1600,1600,0
20230719,165300,2667817890,1600,1600,1600,1600,0
20230719,165200,2667817890,1600,1600,1600,1600,0
20230719,165100,2667817890,1600,1600,1600,1600,0
20230719,165000,2667817890,1600,1600,1600,1600,0
20230719,164900,2667817890,1600,1600,1600,1600,0
20230719,164800,2667817890,1600,1600,1600,1600,0
20230719,164700,2667817890,1600,1600,1600,1600,0
20230719,164600,2667817890,1600,1600,1600,1600,0
20230719,164500,2667817890,1600,1600,1600,1600,0
20230719,164400,2667817890,1600,1600,1600,1600,0
20230719,164300,2667817890,1600,1600,1600,1600,0
20230719,164200,2667817890,1600,1600,1600,1600,0
20230719,164100,2667817890,1600,1600,1600,1600,32116
20230719,164000,2667817890,1600,1600,1600,1600,0
20230719,163900,2667817890,1600,1600,1600,1600,0
20230719,163800,2667817890,1600,1600,1600,1600,0
20230719,163700,2667817890,1600,1600,1600,1600,0
20230719,163600,2667817890,1600,1600,1600,1600,0
20230719,163500,2667817890,1600,1600,1600,1600,0
20230719,163400,2667817890,1600,1600,1600,1600,0
20230719,163300,2667817890,1600,1600,1600,1600,0
20230719,163200,2667817890,1600,1600,1600,1600,0
20230719,163100,2667817890,1600,1600,1600,1600,0
20230719,163000,2667817890,1600,1600,1600,1600,0
20230719,162900,2667817890,1600,1600,1600,1600,0
20230719,162800,2667817890,1600,1600,1600,1600,0
20230719,162700,2667817890,1600,1600,1600,1600,0
20230719,162600,2667817890,1600,1600,1600,1600,0
20230719,162500,2667817890,1600,1600,1600,1600,0
20230719,162400,2667817890,1600,1600,1600,1600,0
20230719,162300,2667817890,1600,1600,1600,1600,0
20230719,162200,2667817890,1600,1600,1600,1600,0
20230719,162100,2667817890,1600,1600,1600,1600,0
20230719,162000,2667817890,1600,1600,1600,1600,0
20230719,161900,2667817890,1600,1600,1600,1600,0
20230719,161800,2667817890,1600,1600,1600,1600,0
20230719,161700,2667817890,1600,1600,1600,1600,0
20230719,161600,2667817890,1600,1600,1600,1600,0
20230719,161500,2667817890,1600,1600,1600,1600,0
20230719,161400,2667817890,1600,1600,1600,1600,0
20230719,161300,2667817890,1600,1600,1600,1600,0
20230719,161200,2667817890,1600,1600,1600,1600,0
20230719,161100,2667817890,1600,1600,1600,1600,32116
20230719,161000,2667817890,1600,1600,1600,1600,0
20230719,160900,2667817890,1600,1600,1600,1600,0
20230719,160800,2667817890,1600,1600,1600,1600,0
20230719,160700,2667817890,1600,1600,1600,1600,0
20230719,160600,2667817890,1600,1600,1600,1600,0
20230719,160500,2667817890,1600,1600,1600,1600,0
20230719,160400,2667817890,1600,1600,1600,1600,0
20230719,160300,2667817890,1600,1600,1600,1600,0
20230719,160200,2667817890,1600,1600,1600,1600,0
20230719,160100,2667817890,1600,1600,1600,1600,0
20230719,160000,2667817890,1600,1600,1600,1600,0
20230719,155900,2667817890,1600,1600,1600,1600,0
20230719,155800,2667817890,1600,1600,1600,1600,0
20230719,155700,2667817890,1600,1600,1600,1600,0
20230719,155600,2667817890,1600,1600,1600,1600,0
20230719,155500,2667817890,1600,1600,1600,1600,0
20230719,155400,2667817890,1600,1600,1600,1600,0
20230719,155300,2667817890,1600,1600,1600,1600,0
20230719,155200,2667817890,1600,1600,1600,1600,0
20230719,155100,2667817890,1600,1600,1600,1600,0
20230719,155000,2667817890,1600,1600,1600,1600,0
20230719,154900,2667817890,1600,1600,1600,1600,0
20230719,154800,2667817890,1600,1600,1600,1600,0
20230719,154700,2667817890,1600,1600,1600,1600,0
20230719,154600,2667817890,1600,1600,1600,1600,0
20230719,154500,2667817890,1600,1600,1600,1600,0
20230719,154400,2667817890,1600,1600,1600,1600,0
20230719,154300,2667817890,1600,1600,1600,1600,0
20230719,154200,2667817890,1600,1600,1600,1600,0
20230719,154100,2667817890,1600,1600,1600,1600,32116
20230719,154000,2667817890,1600,1600,1600,1600,0
20230719,153900,2667817890,1600,1600,1600,1600,0
20230719,153800,2667817890,1600,1600,1600,1600,0
20230719,153700,2667817890,1600,1600,1600,1600,0
20230719,153600,2667817890,1600,1600,1600,1600,0
20230719,153500,2667817890,1600,1600,1600,1600,0
20230719,153400,2667817890,1600,1600,1600,1600,0
20230719,153300,2667817890,1600,1600,1600,1600,0
20230719,153200,2667817890,1600,1600,1600,1600,0
20230719,153100,2667817890,1600,1600,1600,1600,0
20230719,153000,2667817890,1600,1600,1600,1600,32116
20230719,152900,2616432290,1607,1607,1607,1607,0
20230719,152800,2616432290,1607,1607,1607,1607,0
20230719,152700,2616432290,1607,1607,1607,1607,0
20230719,152600,2616432290,1607,1607,1607,1607,0
20230719,152500,2616432290,1607,1607,1607,1607,0
20230719,152400,2616432290,1607,1607,1607,1607,0
20230719,152300,2616432290,1607,1607,1607,1607,0
20230719,152200,2616432290,1607,1607,1607,1607,0
20230719,152100,2616432290,1607,1607,1607,1607,0
20230719,152000,2616432290,1607,1607,1607,1607,0
20230719,151900,2616432290,1607,1607,1607,1606,5481
20230719,151800,2607628283,1606,1607,1607,1606,637
20230719,151700,2606605188,1607,1607,1607,1606,3360
20230719,151600,2601206620,1608,1608,1610,1607,1872
20230719,151500,2598195896,1608,1611,1612,1608,4502
20230719,151400,2590949533,1612,1612,1613,1612,2468
20230719,151300,2586970917,1612,1612,1613,1612,1130
20230719,151200,2585149157,1612,1612,1613,1612,2163
20230719,151100,2581661061,1612,1614,1614,1612,2065
20230719,151000,2578330171,1614,1614,1614,1614,54
20230719,150900,2578243015,1613,1613,1613,1613,1060
20230719,150800,2576533235,1613,1613,1613,1612,2098
20230719,150700,2573149520,1614,1614,1615,1614,3241
20230719,150600,2567916596,1614,1613,1615,1613,3024
20230719,150500,2563036224,1613,1613,1615,1613,2595
20230719,150400,2558846967,1613,1611,1613,1611,6354
20230719,150300,2548607680,1611,1613,1613,1608,980
20230719,150200,2547028200,1608,1607,1615,1603,20823
20230719,150100,2513512343,1607,1600,1607,1600,23689
20230719,150000,2475563870,1600,1599,1600,1599,232
20230719,145900,2475192870,1599,1599,1599,1599,777
20230719,145800,2473950447,1599,1599,1599,1599,0
20230719,145700,2473950447,1599,1599,1599,1599,1797
20230719,145600,2471077044,1599,1599,1599,1598,367
20230719,145500,2470490311,1600,1600,1600,1598,1659
20230719,145400,2467836217,1600,1601,1601,1598,1817
20230719,145300,2464931548,1598,1600,1600,1598,2795
20230719,145200,2460463939,1601,1601,1601,1600,403
20230719,145100,2459818806,1600,1600,1600,1600,480
20230719,145000,2459050806,1599,1599,1600,1599,692
20230719,144900,2457944278,1599,1601,1601,1599,401
20230719,144800,2457302957,1599,1599,1600,1599,7518
20230719,144700,2445277587,1599,1595,1599,1595,170
20230719,144600,2445006157,1595,1600,1600,1595,750
20230719,144500,2443807407,1600,1600,1600,1600,2460
20230719,144400,2439871407,1600,1598,1600,1598,6386
20230719,144300,2429657824,1598,1595,1598,1595,5242
20230719,144200,2421282989,1595,1592,1595,1592,3019
20230719,144100,2416470789,1594,1594,1594,1594,470
20230719,144000,2415721609,1592,1593,1593,1592,6000
20230719,143900,2406168843,1593,1595,1595,1593,1476
20230719,143800,2403815935,1595,1595,1595,1595,400
20230719,143700,2403177935,1595,1595,1595,1595,1
20230719,143600,2403176340,1594,1594,1594,1594,100
20230719,143500,2403016940,1595,1595,1595,1595,100
20230719,143400,2402857440,1595,1595,1595,1594,104
20230719,143300,2402691603,1595,1595,1595,1595,3472
20230719,143200,2397153763,1595,1595,1595,1595,47
20230719,143100,2397078798,1596,1596,1596,1596,61
20230719,143000,2396981442,1593,1593,1593,1593,0
20230719,142900,2396981442,1593,1593,1593,1593,0
20230719,142800,2396981442,1593,1594,1595,1593,11451
20230719,142700,2378733311,1594,1594,1594,1594,4
20230719,142600,2378726935,1594,1593,1594,1593,471
20230719,142500,2377976283,1593,1593,1593,1593,305
20230719,142400,2377490418,1592,1593,1593,1592,1161
20230719,142300,2375641924,1593,1593,1593,1593,860
20230719,142200,2374271944,1592,1594,1594,1592,404
20230719,142100,2373628472,1594,1594,1594,1594,48
20230719,142000,2373551960,1594,1592,1594,1592,4816
20230719,141900,2365883082,1594,1595,1595,1592,4812
20230719,141800,2358212605,1595,1595,1595,1595,15
20230719,141700,2358188680,1595,1596,1596,1595,416
20230719,141600,2357525115,1597,1597,1597,1597,0
20230719,141500,2357525115,1597,1595,1597,1595,210
20230719,141400,2357189805,1597,1597,1597,1597,1
20230719,141300,2357188208,1595,1595,1595,1595,0
20230719,141200,2357188208,1595,1595,1595,1595,900
20230719,141100,2355752708,1595,1595,1595,1595,0
20230719,141000,2355752708,1595,1595,1595,1595,583
20230719,140900,2354822823,1595,1596,1596,1595,1452
20230719,140800,2352505931,1596,1597,1597,1596,2551
20230719,140700,2348434220,1597,1597,1598,1597,1302
20230719,140600,2346354925,1597,1598,1598,1597,1855
20230719,140500,2343392111,1597,1595,1598,1595,6095
20230719,140400,2333659340,1595,1595,1595,1595,593
20230719,140300,2332713505,1596,1596,1596,1596,224
20230719,140200,2332356001,1596,1595,1596,1595,1331
20230719,140100,2330233055,1596,1596,1596,1596,100
20230719,140000,2330073455,1596,1596,1596,1596,544
20230719,135900,2329205231,1596,1596,1596,1596,1
20230719,135800,2329203635,1596,1595,1596,1594,1465
20230719,135700,2326865960,1595,1593,1595,1593,1480
20230719,135600,2324508089,1595,1595,1595,1592,2433
20230719,135500,2320628354,1592,1590,1595,1590,1237
20230719,135400,2318656512,1591,1595,1595,1591,4578
20230719,135300,2311372802,1590,1595,1595,1590,2758
20230719,135200,2306986884,1595,1595,1595,1592,322
20230719,135100,2306473297,1595,1595,1595,1595,2
20230719,135000,2306470107,1595,1591,1595,1590,8281
20230719,134900,2293298946,1595,1595,1595,1595,1
20230719,134800,2293297351,1591,1591,1591,1591,1
20230719,134700,2293295760,1590,1590,1590,1590,0
20230719,134600,2293295760,1590,1590,1590,1590,650
20230719,134500,2292262260,1590,1590,1590,1590,301
20230719,134400,2291783670,1595,1595,1595,1595,205
20230719,134300,2291456695,1595,1595,1595,1595,9
20230719,134200,2291442340,1595,1595,1595,1595,0
20230719,134100,2291442340,1595,1593,1595,1593,311
20230719,134000,2290946315,1591,1588,1591,1586,7191
20230719,133900,2279518591,1591,1590,1591,1588,10371
20230719,133800,2263047183,1589,1589,1589,1589,0
20230719,133700,2263047183,1589,1590,1590,1589,1000
20230719,133600,2261457733,1589,1589,1589,1589,324
20230719,133500,2260942897,1589,1589,1589,1589,20
20230719,133400,2260911117,1589,1590,1590,1588,956
20230719,133300,2259391532,1590,1591,1591,1590,670
20230719,133200,2258325692,1590,1591,1591,1590,2213
20230719,133100,2254806754,1591,1591,1591,1591,2
20230719,133000,2254803572,1591,1591,1591,1591,100
20230719,132900,2254644472,1591,1594,1594,1591,1041
20230719,132800,2252988139,1594,1594,1594,1594,315
20230719,132700,2252486029,1594,1590,1594,1588,2272
20230719,132600,2248876185,1591,1594,1594,1591,1550
20230719,132500,2246409784,1594,1594,1594,1594,1544
20230719,132400,2243948648,1592,1591,1592,1591,31
20230719,132300,2243899297,1589,1589,1589,1589,1
20230719,132200,2243897708,1588,1588,1588,1588,0
20230719,132100,2243897708,1588,1588,1588,1588,101
20230719,132000,2243737320,1588,1587,1588,1587,1171
20230719,131900,2241878940,1587,1587,1587,1587,326
20230719,131800,2241361578,1587,1587,1587,1587,1
20230719,131700,2241359991,1592,1585,1594,1585,3
20230719,131600,2241355220,1585,1594,1594,1585,24347
20230719,131500,2202685805,1594,1591,1594,1590,7463
20230719,131400,2190814432,1591,1592,1593,1591,2655
20230719,131300,2186586190,1592,1592,1592,1591,3187
20230719,131200,2181514438,1591,1592,1592,1591,3265
20230719,131100,2176319677,1594,1592,1594,1592,2320
20230719,131000,2172626235,1592,1595,1595,1592,331
20230719,130900,2172099280,1592,1591,1592,1591,1934
20230719,130800,2169022086,1591,1594,1594,1591,9040
20230719,130700,2154623618,1594,1595,1595,1594,1101
20230719,130600,2152868561,1594,1595,1595,1594,1535
20230719,130500,2150420283,1595,1595,1595,1595,52
20230719,130400,2150337343,1595,1595,1595,1595,920
20230719,130300,2148869943,1595,1595,1595,1595,500
20230719,130200,2148072443,1596,1597,1597,1596,2105
20230719,130100,2144711058,1596,1594,1596,1594,2667
20230719,130000,2140456046,1594,1594,1594,1594,4
20230719,125900,2140449670,1594,1596,1596,1594,41
20230719,125800,2140384244,1595,1595,1595,1595,1044
20230719,125700,2138719064,1597,1597,1597,1597,1
20230719,125600,2138717467,1594,1594,1594,1594,69
20230719,125500,2138607481,1597,1594,1597,1593,4520
20230719,125400,2131391341,1594,1595,1595,1594,4
20230719,125300,2131384963,1595,1597,1597,1595,2513
20230719,125200,2127376720,1597,1597,1597,1595,1050
20230719,125100,2125700672,1597,1598,1598,1597,300
20230719,125000,2125221502,1598,1598,1598,1598,522
20230719,124900,2124387346,1598,1598,1598,1598,412
20230719,124800,2123728970,1599,1599,1599,1599,106
20230719,124700,2123559476,1599,1599,1599,1598,1092
20230719,124600,2121813438,1599,1599,1599,1599,100
20230719,124500,2121653538,1599,1599,1599,1599,570
20230719,124400,2120742108,1599,1599,1599,1599,7
20230719,124300,2120730915,1599,1599,1599,1599,1
20230719,124200,2120729316,1599,1599,1599,1599,6
20230719,124100,2120719722,1599,1599,1599,1599,0
20230719,124000,2120719722,1599,1599,1599,1599,0
20230719,123900,2120719722,1599,1598,1599,1598,275
20230719,123800,2120280091,1598,1598,1598,1598,1362
20230719,123700,2118103615,1598,1598,1599,1598,2059
20230719,123600,2114813332,1598,1598,1598,1597,55
20230719,123500,2114725489,1598,1597,1598,1597,3508
20230719,123400,2109120275,1597,1599,1599,1597,7860
20230719,123300,2096560821,1598,1600,1600,1598,905
20230719,123200,2095114625,1598,1600,1600,1598,3335
20230719,123100,2089778645,1600,1601,1602,1600,4419
20230719,123000,2082707670,1602,1602,1602,1602,1054
20230719,122900,2081019162,1603,1603,1603,1603,0
20230719,122800,2081019162,1603,1603,1603,1603,200
20230719,122700,2080698562,1603,1604,1604,1602,1224
20230719,122600,2078736938,1601,1602,1602,1601,397
20230719,122500,2078101234,1601,1603,1604,1601,3842
20230719,122400,2071945447,1603,1599,1603,1599,841
20230719,122300,2070599173,1601,1602,1602,1601,1220
20230719,122200,2068644853,1601,1598,1601,1598,5194
20230719,122100,2060339685,1598,1599,1600,1598,638
20230719,122000,2059319943,1600,1600,1600,1600,1500
20230719,121900,2056919943,1600,1603,1603,1600,427
20230719,121800,2056236393,1603,1600,1603,1600,339
20230719,121700,2055693697,1598,1598,1598,1598,7309
20230719,121600,2044013915,1598,1598,1598,1598,1701
20230719,121500,2041295717,1598,1599,1599,1598,1295
20230719,121400,2039226012,1599,1599,1599,1599,113
20230719,121300,2039045325,1599,1599,1599,1599,1322
20230719,121200,2036931447,1599,1599,1599,1599,766
20230719,121100,2035706613,1600,1600,1600,1600,1900
20230719,121000,2032666613,1600,1600,1600,1600,19
20230719,120900,2032636213,1600,1596,1600,1596,3895
20230719,120800,2026414516,1592,1595,1595,1592,301
20230719,120700,2025934448,1595,1595,1595,1595,415
20230719,120600,2025272523,1595,1593,1595,1591,1126
20230719,120500,2023480370,1595,1594,1595,1592,1034
20230719,120400,2021832143,1593,1592,1593,1592,750
20230719,120300,2020637843,1596,1593,1596,1592,3006
20230719,120200,2015850857,1590,1591,1591,1590,730
20230719,120100,2014689473,1593,1591,1593,1591,88
20230719,120000,2014549403,1590,1594,1594,1590,3722
20230719,115900,2008629247,1593,1592,1593,1591,4010
20230719,115800,2002246654,1593,1592,1593,1592,1790
20230719,115700,1999395217,1593,1593,1593,1593,532
20230719,115600,1998547741,1593,1593,1593,1593,2417
20230719,115500,1994697460,1593,1594,1594,1592,3842
20230719,115400,1988575580,1594,1593,1594,1593,2741
20230719,115300,1984206573,1594,1594,1594,1593,3506
20230719,115200,1978621487,1593,1593,1593,1591,9503
20230719,115100,1963498808,1593,1594,1594,1593,7094
20230719,115000,1952195875,1597,1594,1597,1594,2602
20230719,114900,1948047782,1595,1595,1595,1595,101
20230719,114800,1947886687,1594,1593,1594,1593,3731
20230719,114700,1941940425,1593,1590,1593,1590,10645
20230719,114600,1925002285,1591,1591,1591,1591,708
20230719,114500,1923875857,1591,1591,1594,1585,12342
20230719,114400,1904263738,1591,1591,1591,1590,3467
20230719,114300,1898747751,1591,1593,1593,1589,26725
20230719,114200,1856258380,1594,1599,1599,1594,14257
20230719,114100,1833487605,1601,1600,1601,1598,6083
20230719,114000,1823761471,1600,1605,1605,1598,39129
20230719,113900,1761142347,1601,1603,1603,1601,500
20230719,113800,1760341281,1606,1601,1606,1601,651
20230719,113700,1759299025,1601,1606,1607,1601,19931
20230719,113600,1727350304,1607,1607,1611,1607,12553
20230719,113500,1707159859,1610,1606,1610,1606,1301
20230719,113400,1705068275,1608,1604,1608,1604,3080
20230719,113300,1700121343,1605,1605,1606,1604,4659
20230719,113200,1692640651,1605,1606,1606,1605,1156
20230719,113100,1690785250,1606,1606,1606,1605,521
20230719,113000,1689948836,1606,1606,1606,1605,418
20230719,112900,1689277893,1606,1608,1608,1606,372
20230719,112800,1688680341,1605,1609,1609,1605,1675
20230719,112700,1685990444,1609,1609,1609,1605,104
20230719,112600,1685823508,1605,1609,1609,1605,177
20230719,112500,1685539023,1611,1605,1612,1603,5982
20230719,112400,1675939431,1605,1605,1605,1604,1375
20230719,112300,1673732667,1605,1605,1605,1604,3710
20230719,112200,1667780648,1605,1612,1612,1605,745
20230719,112100,1666584706,1607,1612,1612,1607,1270
20230719,112000,1664542577,1612,1612,1612,1612,1
20230719,111900,1664540965,1612,1608,1612,1604,3100
20230719,111800,1659563525,1612,1612,1612,1606,2363
20230719,111700,1655767389,1612,1612,1612,1612,1
20230719,111600,1655765777,1613,1614,1614,1606,4
20230719,111500,1655759338,1614,1615,1615,1614,2
20230719,111400,1655756109,1616,1610,1616,1601,16780
20230719,111300,1628836095,1610,1612,1612,1605,4974
20230719,111200,1620842609,1612,1612,1612,1606,3844
20230719,111100,1614657615,1612,1612,1615,1611,6796
20230719,111000,1603703689,1611,1611,1612,1611,2479
20230719,110900,1599709970,1608,1610,1614,1608,2377
20230719,110800,1595885780,1610,1609,1610,1609,4379
20230719,110700,1588836769,1611,1611,1612,1608,16024
20230719,110600,1563027449,1611,1615,1615,1611,4003
20230719,110500,1556571765,1615,1619,1619,1615,6918
20230719,110400,1545392648,1619,1622,1623,1618,22132
20230719,110300,1509559970,1620,1622,1622,1620,34176
20230719,110200,1454182727,1623,1623,1623,1622,2003
20230719,110100,1450932859,1622,1625,1625,1622,14454
20230719,110000,1427472154,1627,1627,1627,1627,6
20230719,105900,1427462392,1625,1625,1625,1625,1553
20230719,105800,1424938767,1625,1628,1628,1625,8005
20230719,105700,1411927948,1628,1626,1628,1626,41
20230719,105600,1411861274,1626,1627,1627,1626,323
20230719,105500,1411336051,1625,1626,1626,1625,705
20230719,105400,1410189912,1627,1628,1628,1627,8064
20230719,105300,1397065744,1629,1630,1630,1629,2502
20230719,105200,1392989924,1630,1631,1631,1630,595
20230719,105100,1392019874,1630,1634,1634,1630,5300
20230719,105000,1383360346,1635,1633,1635,1630,3286
20230719,104900,1377993140,1630,1633,1633,1630,125
20230719,104800,1377789018,1633,1630,1633,1630,619
20230719,104700,1376780045,1630,1631,1631,1630,6517
20230719,104600,1366153530,1631,1633,1633,1631,1201
20230719,104500,1364193557,1633,1632,1633,1632,683
20230719,104400,1363078291,1632,1637,1638,1632,3979
20230719,104300,1356583339,1633,1632,1633,1632,546
20230719,104200,1355692266,1632,1632,1632,1632,1
20230719,104100,1355690634,1632,1632,1632,1632,30
20230719,104000,1355641674,1631,1632,1632,1631,1576
20230719,103900,1353070847,1632,1632,1632,1631,580
20230719,103800,1352124437,1631,1633,1633,1631,3901
20230719,103700,1345761404,1632,1632,1632,1632,1000
20230719,103600,1344129404,1631,1635,1635,1631,6567
20230719,103500,1333416158,1637,1633,1637,1633,744
20230719,103400,1332199154,1631,1634,1634,1631,3550
20230719,103300,1326407410,1637,1637,1637,1637,50
20230719,103200,1326325560,1631,1631,1631,1631,2119
20230719,103100,1322869471,1631,1631,1631,1631,132
20230719,103000,1322654179,1630,1627,1630,1627,1657
20230719,102900,1319956862,1627,1630,1630,1627,10864
20230719,102800,1302263592,1631,1633,1633,1631,115
20230719,102700,1302075817,1631,1634,1634,1631,9730
20230719,102600,1286205860,1635,1639,1639,1635,301
20230719,102500,1285713721,1634,1638,1638,1631,11204
20230719,102400,1267388995,1638,1638,1638,1638,2613
20230719,102300,1263108901,1638,1638,1638,1638,722
20230719,102200,1261926265,1638,1638,1638,1637,824
20230719,102100,1260576684,1638,1638,1638,1638,285
20230719,102000,1260109854,1638,1637,1638,1637,324
20230719,101900,1259579465,1637,1636,1637,1636,150
20230719,101800,1259334015,1636,1636,1636,1636,22
20230719,101700,1259298023,1638,1638,1638,1638,1125
20230719,101600,1257455273,1638,1637,1638,1635,4321
20230719,101500,1250390395,1638,1638,1638,1635,2946
20230719,101400,1245572768,1638,1637,1638,1637,606
20230719,101300,1244580542,1636,1636,1638,1636,1162
20230719,101200,1242678222,1635,1636,1636,1635,1892
20230719,101100,1239584702,1635,1637,1638,1635,1079
20230719,101000,1237818995,1637,1637,1638,1637,2884
20230719,100900,1233096508,1635,1630,1635,1630,3534
20230719,100800,1227320483,1630,1630,1630,1629,5867
20230719,100700,1217760766,1630,1629,1630,1626,1021
20230719,100600,1216097615,1629,1624,1629,1624,5082
20230719,100500,1207842666,1625,1629,1630,1624,6282
20230719,100400,1197631097,1627,1632,1633,1627,2478
20230719,100300,1193594978,1634,1635,1635,1634,302
20230719,100200,1193101509,1634,1628,1634,1626,13066
20230719,100100,1171795305,1630,1630,1630,1630,213
20230719,100000,1171448115,1630,1630,1630,1630,804
20230719,095900,1170137595,1631,1634,1634,1631,1455
20230719,095800,1167764217,1634,1633,1634,1633,443
20230719,095700,1167040583,1634,1634,1634,1634,104
20230719,095600,1166870647,1635,1635,1635,1635,10
20230719,095500,1166854297,1635,1635,1635,1634,1423
20230719,095400,1164528700,1635,1626,1635,1626,187
20230719,095300,1164224620,1625,1626,1635,1625,14494
20230719,095200,1140659269,1625,1624,1626,1624,1165
20230719,095100,1138765509,1624,1624,1624,1623,1361
20230719,095000,1136555321,1624,1620,1624,1619,5635
20230719,094900,1127420601,1620,1625,1625,1620,31240
20230719,094800,1076755942,1626,1628,1628,1625,6078
20230719,094700,1066872475,1627,1628,1630,1627,2757
20230719,094600,1062384418,1629,1635,1635,1629,14315
20230719,094500,1039049720,1635,1631,1635,1630,5619
20230719,094400,1029878329,1630,1635,1635,1630,13469
20230719,094300,1007904905,1637,1647,1647,1635,9585
20230719,094200,992196788,1647,1640,1647,1640,276
20230719,094100,991742678,1640,1640,1640,1640,740
20230719,094000,990529078,1640,1647,1647,1640,1591
20230719,093900,987919138,1647,1645,1647,1641,1311
20230719,093800,985767277,1645,1640,1647,1640,1239
20230719,093700,983730403,1647,1641,1647,1640,3528
20230719,093600,977941672,1641,1643,1647,1640,6892
20230719,093500,966629054,1643,1647,1654,1643,9601
20230719,093400,950836446,1649,1657,1657,1649,4905
20230719,093300,942743405,1655,1659,1659,1654,18411
20230719,093200,912280648,1658,1654,1658,1654,15116
20230719,093100,887263472,1646,1654,1654,1646,19286
20230719,093000,855506640,1646,1646,1646,1646,777
20230719,092900,854227698,1646,1646,1654,1646,482
20230719,092800,853434318,1646,1646,1654,1645,2645
20230719,092700,849076161,1646,1645,1646,1644,6027
20230719,092600,839164651,1645,1647,1647,1645,6577
20230719,092500,828344227,1646,1653,1653,1646,24773
20230719,092400,787489472,1652,1653,1655,1652,4053
20230719,092300,780792915,1653,1656,1664,1653,6135
20230719,092200,770639401,1656,1658,1658,1656,1878
20230719,092100,767528634,1658,1658,1667,1658,2529
20230719,092000,763333576,1658,1659,1670,1658,6018
20230719,091900,753350637,1660,1661,1665,1660,7706
20230719,091800,740558347,1660,1667,1667,1660,11071
20230719,091700,722122814,1674,1673,1675,1668,13051
20230719,091600,700307330,1673,1664,1675,1664,39180
20230719,091500,634899904,1665,1666,1666,1657,2446
20230719,091400,630833642,1666,1650,1666,1650,9482
20230719,091300,615163050,1650,1666,1666,1650,15706
20230719,091200,589193150,1668,1670,1670,1657,12697
20230719,091100,568080746,1670,1656,1671,1655,5463
20230719,091000,559022561,1660,1655,1662,1653,12850
20230719,090900,537707274,1654,1667,1667,1654,27585
20230719,090800,491926253,1667,1674,1674,1666,6606
20230719,090700,480912525,1675,1665,1680,1664,20549
20230719,090600,446571577,1662,1674,1675,1662,11459
20230719,090500,427470808,1673,1683,1683,1672,24083
20230719,090400,387049845,1683,1683,1687,1683,25969
20230719,090300,343321923,1682,1686,1695,1680,39883
20230719,090200,276083932,1681,1684,1700,1681,81510
20230719,090100,137972060,1684,1659,1689,1656,41309
20230719,090000,69051005,1659,1667,1668,1659,41457