KissMeData/067390/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193100,1046235151,959,959,959,959,11355
20230817,193000,1046235151,959,959,959,959,0
20230817,192900,1046235151,959,959,959,959,0
20230817,192800,1046235151,959,959,959,959,0
20230817,192700,1046235151,959,959,959,959,0
20230817,192600,1046235151,959,959,959,959,0
20230817,192500,1046235151,959,959,959,959,0
20230817,192400,1046235151,959,959,959,959,0
20230817,192300,1046235151,959,959,959,959,0
20230817,192200,1046235151,959,959,959,959,0
20230817,192100,1046235151,959,959,959,959,0
20230817,192000,1046235151,959,959,959,959,0
20230817,191900,1046235151,959,959,959,959,0
20230817,191800,1046235151,959,959,959,959,0
20230817,191700,1046235151,959,959,959,959,0
20230817,191600,1046235151,959,959,959,959,0
20230817,191500,1046235151,959,959,959,959,0
20230817,191400,1046235151,959,959,959,959,0
20230817,191300,1046235151,959,959,959,959,0
20230817,191200,1046235151,959,959,959,959,0
20230817,191100,1046235151,959,959,959,959,0
20230817,191000,1046235151,959,959,959,959,0
20230817,190900,1046235151,959,959,959,959,0
20230817,190800,1046235151,959,959,959,959,0
20230817,190700,1046235151,959,959,959,959,0
20230817,190600,1046235151,959,959,959,959,0
20230817,190500,1046235151,959,959,959,959,0
20230817,190400,1046235151,959,959,959,959,0
20230817,190300,1046235151,959,959,959,959,0
20230817,190200,1046235151,959,959,959,959,0
20230817,190100,1046235151,959,959,959,959,11355
20230817,190000,1046235151,959,959,959,959,0
20230817,185900,1046235151,959,959,959,959,0
20230817,185800,1046235151,959,959,959,959,0
20230817,185700,1046235151,959,959,959,959,0
20230817,185600,1046235151,959,959,959,959,0
20230817,185500,1046235151,959,959,959,959,0
20230817,185400,1046235151,959,959,959,959,0
20230817,185300,1046235151,959,959,959,959,0
20230817,185200,1046235151,959,959,959,959,0
20230817,185100,1046235151,959,959,959,959,0
20230817,185000,1046235151,959,959,959,959,0
20230817,184900,1046235151,959,959,959,959,0
20230817,184800,1046235151,959,959,959,959,0
20230817,184700,1046235151,959,959,959,959,0
20230817,184600,1046235151,959,959,959,959,0
20230817,184500,1046235151,959,959,959,959,0
20230817,184400,1046235151,959,959,959,959,0
20230817,184300,1046235151,959,959,959,959,0
20230817,184200,1046235151,959,959,959,959,0
20230817,184100,1046235151,959,959,959,959,0
20230817,184000,1046235151,959,959,959,959,0
20230817,183900,1046235151,959,959,959,959,0
20230817,183800,1046235151,959,959,959,959,0
20230817,183700,1046235151,959,959,959,959,0
20230817,183600,1046235151,959,959,959,959,0
20230817,183500,1046235151,959,959,959,959,0
20230817,183400,1046235151,959,959,959,959,0
20230817,183300,1046235151,959,959,959,959,0
20230817,183200,1046235151,959,959,959,959,0
20230817,183100,1046235151,959,959,959,959,11355
20230817,183000,1046235151,959,959,959,959,0
20230817,182900,1046235151,959,959,959,959,0
20230817,182800,1046235151,959,959,959,959,0
20230817,182700,1046235151,959,959,959,959,0
20230817,182600,1046235151,959,959,959,959,0
20230817,182500,1046235151,959,959,959,959,0
20230817,182400,1046235151,959,959,959,959,0
20230817,182300,1046235151,959,959,959,959,0
20230817,182200,1046235151,959,959,959,959,0
20230817,182100,1046235151,959,959,959,959,0
20230817,182000,1046235151,959,959,959,959,0
20230817,181900,1046235151,959,959,959,959,0
20230817,181800,1046235151,959,959,959,959,0
20230817,181700,1046235151,959,959,959,959,0
20230817,181600,1046235151,959,959,959,959,0
20230817,181500,1046235151,959,959,959,959,0
20230817,181400,1046235151,959,959,959,959,0
20230817,181300,1046235151,959,959,959,959,0
20230817,181200,1046235151,959,959,959,959,0
20230817,181100,1046235151,959,959,959,959,0
20230817,181000,1046235151,959,959,959,959,0
20230817,180900,1046235151,959,959,959,959,0
20230817,180800,1046235151,959,959,959,959,0
20230817,180700,1046235151,959,959,959,959,0
20230817,180600,1046235151,959,959,959,959,0
20230817,180500,1046235151,959,959,959,959,0
20230817,180400,1046235151,959,959,959,959,0
20230817,180300,1046235151,959,959,959,959,0
20230817,180200,1046235151,959,959,959,959,0
20230817,180100,1046235151,959,959,959,959,11355
20230817,180000,1046235151,959,959,959,959,0
20230817,175900,1046235151,959,959,959,959,0
20230817,175800,1046235151,959,959,959,959,0
20230817,175700,1046235151,959,959,959,959,0
20230817,175600,1046235151,959,959,959,959,0
20230817,175500,1046235151,959,959,959,959,0
20230817,175400,1046235151,959,959,959,959,0
20230817,175300,1046235151,959,959,959,959,0
20230817,175200,1046235151,959,959,959,959,0
20230817,175100,1046235151,959,959,959,959,0
20230817,175000,1046235151,959,959,959,959,0
20230817,174900,1046235151,959,959,959,959,0
20230817,174800,1046235151,959,959,959,959,0
20230817,174700,1046235151,959,959,959,959,0
20230817,174600,1046235151,959,959,959,959,0
20230817,174500,1046235151,959,959,959,959,0
20230817,174400,1046235151,959,959,959,959,0
20230817,174300,1046235151,959,959,959,959,0
20230817,174200,1046235151,959,959,959,959,0
20230817,174100,1046235151,959,959,959,959,0
20230817,174000,1046235151,959,959,959,959,0
20230817,173900,1046235151,959,959,959,959,0
20230817,173800,1046235151,959,959,959,959,0
20230817,173700,1046235151,959,959,959,959,0
20230817,173600,1046235151,959,959,959,959,0
20230817,173500,1046235151,959,959,959,959,0
20230817,173400,1046235151,959,959,959,959,0
20230817,173300,1046235151,959,959,959,959,0
20230817,173200,1046235151,959,959,959,959,0
20230817,173100,1046235151,959,959,959,959,11355
20230817,173000,1046235151,959,959,959,959,0
20230817,172900,1046235151,959,959,959,959,0
20230817,172800,1046235151,959,959,959,959,0
20230817,172700,1046235151,959,959,959,959,0
20230817,172600,1046235151,959,959,959,959,0
20230817,172500,1046235151,959,959,959,959,0
20230817,172400,1046235151,959,959,959,959,0
20230817,172300,1046235151,959,959,959,959,0
20230817,172200,1046235151,959,959,959,959,0
20230817,172100,1046235151,959,959,959,959,0
20230817,172000,1046235151,959,959,959,959,0
20230817,171900,1046235151,959,959,959,959,0
20230817,171800,1046235151,959,959,959,959,0
20230817,171700,1046235151,959,959,959,959,0
20230817,171600,1046235151,959,959,959,959,0
20230817,171500,1046235151,959,959,959,959,0
20230817,171400,1046235151,959,959,959,959,0
20230817,171300,1046235151,959,959,959,959,0
20230817,171200,1046235151,959,959,959,959,0
20230817,171100,1046235151,959,959,959,959,0
20230817,171000,1046235151,959,959,959,959,0
20230817,170900,1046235151,959,959,959,959,0
20230817,170800,1046235151,959,959,959,959,0
20230817,170700,1046235151,959,959,959,959,0
20230817,170600,1046235151,959,959,959,959,0
20230817,170500,1046235151,959,959,959,959,0
20230817,170400,1046235151,959,959,959,959,0
20230817,170300,1046235151,959,959,959,959,0
20230817,170200,1046235151,959,959,959,959,0
20230817,170100,1046235151,959,959,959,959,11355
20230817,170000,1046235151,959,959,959,959,0
20230817,165900,1046235151,959,959,959,959,0
20230817,165800,1046235151,959,959,959,959,0
20230817,165700,1046235151,959,959,959,959,0
20230817,165600,1046235151,959,959,959,959,0
20230817,165500,1046235151,959,959,959,959,0
20230817,165400,1046235151,959,959,959,959,0
20230817,165300,1046235151,959,959,959,959,0
20230817,165200,1046235151,959,959,959,959,0
20230817,165100,1046235151,959,959,959,959,0
20230817,165000,1046235151,959,959,959,959,0
20230817,164900,1046235151,959,959,959,959,0
20230817,164800,1046235151,959,959,959,959,0
20230817,164700,1046235151,959,959,959,959,0
20230817,164600,1046235151,959,959,959,959,0
20230817,164500,1046235151,959,959,959,959,0
20230817,164400,1046235151,959,959,959,959,0
20230817,164300,1046235151,959,959,959,959,0
20230817,164200,1046235151,959,959,959,959,0
20230817,164100,1046235151,959,959,959,959,0
20230817,164000,1046235151,959,959,959,959,0
20230817,163900,1046235151,959,959,959,959,0
20230817,163800,1046235151,959,959,959,959,0
20230817,163700,1046235151,959,959,959,959,0
20230817,163600,1046235151,959,959,959,959,0
20230817,163500,1046235151,959,959,959,959,0
20230817,163400,1046235151,959,959,959,959,0
20230817,163300,1046235151,959,959,959,959,0
20230817,163200,1046235151,959,959,959,959,0
20230817,163100,1046235151,959,959,959,959,11355
20230817,163000,1046235151,959,959,959,959,0
20230817,162900,1046235151,959,959,959,959,0
20230817,162800,1046235151,959,959,959,959,0
20230817,162700,1046235151,959,959,959,959,0
20230817,162600,1046235151,959,959,959,959,0
20230817,162500,1046235151,959,959,959,959,0
20230817,162400,1046235151,959,959,959,959,0
20230817,162300,1046235151,959,959,959,959,0
20230817,162200,1046235151,959,959,959,959,0
20230817,162100,1046235151,959,959,959,959,0
20230817,162000,1046235151,959,959,959,959,0
20230817,161900,1046235151,959,959,959,959,0
20230817,161800,1046235151,959,959,959,959,0
20230817,161700,1046235151,959,959,959,959,0
20230817,161600,1046235151,959,959,959,959,0
20230817,161500,1046235151,959,959,959,959,0
20230817,161400,1046235151,959,959,959,959,0
20230817,161300,1046235151,959,959,959,959,0
20230817,161200,1046235151,959,959,959,959,0
20230817,161100,1046235151,959,959,959,959,0
20230817,161000,1046235151,959,959,959,959,0
20230817,160900,1046235151,959,959,959,959,0
20230817,160800,1046235151,959,959,959,959,0
20230817,160700,1046235151,959,959,959,959,0
20230817,160600,1046235151,959,959,959,959,0
20230817,160500,1046235151,959,959,959,959,0
20230817,160400,1046235151,959,959,959,959,0
20230817,160300,1046235151,959,959,959,959,0
20230817,160200,1046235151,959,959,959,959,0
20230817,160100,1046235151,959,959,959,959,11355
20230817,160000,1046235151,959,959,959,959,0
20230817,155900,1046235151,959,959,959,959,0
20230817,155800,1046235151,959,959,959,959,0
20230817,155700,1046235151,959,959,959,959,0
20230817,155600,1046235151,959,959,959,959,0
20230817,155500,1046235151,959,959,959,959,0
20230817,155400,1046235151,959,959,959,959,0
20230817,155300,1046235151,959,959,959,959,0
20230817,155200,1046235151,959,959,959,959,0
20230817,155100,1046235151,959,959,959,959,0
20230817,155000,1046235151,959,959,959,959,0
20230817,154900,1046235151,959,959,959,959,0
20230817,154800,1046235151,959,959,959,959,0
20230817,154700,1046235151,959,959,959,959,0
20230817,154600,1046235151,959,959,959,959,0
20230817,154500,1046235151,959,959,959,959,0
20230817,154400,1046235151,959,959,959,959,0
20230817,154300,1046235151,959,959,959,959,0
20230817,154200,1046235151,959,959,959,959,0
20230817,154100,1046235151,959,959,959,959,0
20230817,154000,1046235151,959,959,959,959,0
20230817,153900,1046235151,959,959,959,959,0
20230817,153800,1046235151,959,959,959,959,0
20230817,153700,1046235151,959,959,959,959,0
20230817,153600,1046235151,959,959,959,959,0
20230817,153500,1046235151,959,959,959,959,0
20230817,153400,1046235151,959,959,959,959,0
20230817,153300,1046235151,959,959,959,959,0
20230817,153200,1046235151,959,959,959,959,0
20230817,153100,1046235151,959,959,959,959,11355
20230817,153000,1046235151,959,959,959,959,11355
20230817,152900,1035345706,959,959,959,959,0
20230817,152800,1035345706,959,959,959,959,0
20230817,152700,1035345706,959,959,959,959,0
20230817,152600,1035345706,959,959,959,959,0
20230817,152500,1035345706,959,959,959,959,0
20230817,152400,1035345706,959,959,959,959,0
20230817,152300,1035345706,959,959,959,959,0
20230817,152200,1035345706,959,959,959,959,0
20230817,152100,1035345706,959,959,959,959,0
20230817,152000,1035345706,959,959,959,959,0
20230817,151900,1035345706,959,959,959,959,1000
20230817,151800,1034386706,959,955,960,955,3841
20230817,151700,1030703901,960,960,960,960,1413
20230817,151600,1029347421,960,959,960,955,1154
20230817,151500,1028240601,959,958,959,958,2010
20230817,151400,1026313036,959,955,959,955,2532
20230817,151300,1023888118,955,951,955,951,1342
20230817,151200,1022607512,955,955,955,955,278
20230817,151100,1022342022,954,950,954,950,7477
20230817,151000,1015225818,943,943,943,943,119
20230817,150900,1015113601,949,944,949,942,8384
20230817,150800,1007208144,944,944,944,944,119
20230817,150700,1007095808,949,949,949,949,2118
20230817,150600,1005085826,950,950,950,950,900
20230817,150500,1004230826,948,942,950,942,5183
20230817,150400,999322460,936,938,938,936,673
20230817,150300,998692004,942,942,942,942,3
20230817,150200,998689178,938,939,939,938,850
20230817,150100,997891487,940,940,940,940,269
20230817,150000,997638627,944,944,944,944,0
20230817,145900,997638627,944,945,945,944,9
20230817,145800,997630127,945,941,945,939,1621
20230817,145700,996105424,946,946,946,946,1
20230817,145600,996104478,940,941,941,940,1200
20230817,145500,994976312,941,943,946,939,8371
20230817,145400,987106876,939,943,952,939,10619
20230817,145300,977106163,940,953,953,940,12110
20230817,145200,965699538,952,948,952,948,695
20230817,145100,965040274,948,950,954,948,1373
20230817,145000,963737762,950,949,950,949,1195
20230817,144900,962603552,950,952,952,950,6000
20230817,144800,956900834,955,952,955,951,925
20230817,144700,956018761,951,953,953,951,252
20230817,144600,955778952,951,951,951,951,0
20230817,144500,955778952,951,951,951,951,4185
20230817,144400,951799017,962,962,962,962,31
20230817,144300,951769195,949,950,950,949,1500
20230817,144200,950345451,950,957,958,950,4121
20230817,144100,946418575,957,961,961,957,2
20230817,144000,946416657,955,954,962,954,4191
20230817,143900,942398602,952,964,970,952,3499
20230817,143800,939019684,970,967,970,963,4818
20230817,143700,934361082,971,950,971,950,21072
20230817,143600,914095117,950,949,950,949,970
20230817,143500,913173926,949,950,950,945,855
20230817,143400,912361697,949,945,949,945,1642
20230817,143300,910804199,944,945,945,943,1590
20230817,143200,909304151,944,946,946,944,3911
20230817,143100,905610438,945,946,946,945,607
20230817,143000,905036772,946,950,950,946,1384
20230817,142900,903725690,954,954,954,954,0
20230817,142800,903725690,954,954,954,954,100
20230817,142700,903630290,954,954,954,954,710
20230817,142600,902952950,954,953,954,949,3081
20230817,142500,900028182,954,950,955,950,1396
20230817,142400,898700972,949,949,949,949,1001
20230817,142300,897751023,956,955,956,949,1505
20230817,142200,896319152,956,955,956,955,1004
20230817,142100,895359330,954,965,965,954,1843
20230817,142000,893591767,961,972,972,961,597
20230817,141900,893012251,972,951,972,951,27054
20230817,141800,867112812,951,951,951,950,5481
20230817,141700,861902855,950,951,955,950,1535
20230817,141600,860442271,955,955,955,952,711
20230817,141500,859763269,956,956,956,950,5746
20230817,141400,854276093,956,956,956,956,1009
20230817,141300,853311489,957,954,958,954,7833
20230817,141200,845821765,954,946,954,946,17826
20230817,141100,828886328,945,941,945,941,12697
20230817,141000,816917031,941,941,941,941,50
20230817,140900,816869981,941,941,941,941,115
20230817,140800,816761766,936,936,936,936,10
20230817,140700,816752406,942,942,942,942,0
20230817,140600,816752406,942,942,942,942,1663
20230817,140500,815185860,941,930,941,930,22708
20230817,140400,793916861,930,930,930,927,405
20230817,140300,793540526,930,930,930,930,0
20230817,140200,793540526,930,930,930,930,0
20230817,140100,793540526,930,930,930,930,0
20230817,140000,793540526,930,930,930,930,0
20230817,135900,793540526,930,930,930,925,1523
20230817,135800,792129082,930,930,930,930,0
20230817,135700,792129082,930,930,930,930,110
20230817,135600,792026782,930,930,930,930,0
20230817,135500,792026782,930,930,930,930,1015
20230817,135400,791082832,932,935,935,932,201
20230817,135300,790895497,934,935,935,934,1602
20230817,135200,789398127,930,934,935,930,3775
20230817,135100,785868852,932,930,932,930,4434
20230817,135000,781742301,930,920,930,920,11627
20230817,134900,770971373,919,919,919,919,1
20230817,134800,770970454,919,918,919,918,431
20230817,134700,770574388,913,914,918,913,2070
20230817,134600,768679266,909,909,909,909,0
20230817,134500,768679266,909,914,914,909,1782
20230817,134400,767055090,912,910,912,910,73
20230817,134300,766988574,910,910,910,910,450
20230817,134200,766579074,910,910,910,910,0
20230817,134100,766579074,910,912,912,910,222
20230817,134000,766377048,913,915,915,913,104
20230817,133900,766281993,908,908,908,908,927
20230817,133800,765440277,907,907,907,907,0
20230817,133700,765440277,907,909,912,907,4526
20230817,133600,761331418,910,911,911,910,151
20230817,133500,761193859,911,911,911,911,100
20230817,133400,761102759,911,911,911,911,50
20230817,133300,761057209,909,909,909,909,0
20230817,133200,761057209,909,907,909,907,1569
20230817,133100,759632988,907,907,907,907,20
20230817,133000,759614848,909,909,909,909,1972
20230817,132900,757822300,909,911,911,909,291
20230817,132800,757557751,909,909,909,909,0
20230817,132700,757557751,909,909,909,909,0
20230817,132600,757557751,909,910,910,909,137
20230817,132500,757433136,909,909,909,909,2
20230817,132400,757431318,909,909,909,909,303
20230817,132300,757155891,909,909,909,909,227
20230817,132200,756949548,909,910,910,909,283
20230817,132100,756692291,910,909,910,909,918
20230817,132000,755857821,906,904,906,904,1644
20230817,131900,754369078,902,900,902,900,149
20230817,131800,754234682,900,900,900,900,503
20230817,131700,753781982,900,900,900,900,12
20230817,131600,753771182,899,899,899,899,0
20230817,131500,753771182,899,905,905,899,10001
20230817,131400,744770329,905,905,905,905,0
20230817,131300,744770329,905,905,905,905,1
20230817,131200,744769424,909,909,909,909,0
20230817,131100,744769424,909,909,909,909,0
20230817,131000,744769424,909,909,909,909,1
20230817,130900,744768515,901,903,903,901,645
20230817,130800,744186717,909,903,909,901,1001
20230817,130700,743284414,903,903,903,903,258
20230817,130600,743051440,903,903,903,903,1909
20230817,130500,741327613,900,902,902,900,8201
20230817,130400,733943980,903,904,904,903,2325
20230817,130300,731844276,903,905,905,903,148
20230817,130200,731710556,903,903,903,903,0
20230817,130100,731710556,903,905,905,903,1000
20230817,130000,730805884,909,909,909,909,0
20230817,125900,730805884,909,909,909,909,340
20230817,125800,730496824,909,909,909,909,1000
20230817,125700,729587824,909,909,909,909,150
20230817,125600,729451474,909,909,909,909,1
20230817,125500,729450565,901,902,902,901,3494
20230817,125400,726301408,901,909,909,901,150
20230817,125300,726165793,910,910,910,910,0
20230817,125200,726165793,910,910,910,910,201
20230817,125100,725982883,906,907,907,906,215
20230817,125000,725787941,911,911,911,911,1
20230817,124900,725787030,901,901,901,901,0
20230817,124800,725787030,901,904,904,901,3976
20230817,124700,722201198,904,906,907,904,2473
20230817,124600,719963696,905,905,907,905,1608
20230817,124500,718508276,905,912,912,905,2631
20230817,124400,716118626,912,912,912,912,3
20230817,124300,716115890,912,915,915,912,614
20230817,124200,715555622,915,916,916,915,675
20230817,124100,714937876,916,913,916,912,2541
20230817,124000,712618767,912,913,913,912,120
20230817,123900,712509307,912,912,912,912,36
20230817,123800,712476475,915,915,915,911,519
20230817,123700,712003588,911,912,912,911,470
20230817,123600,711575318,911,912,912,910,188
20230817,123500,711404104,912,911,912,910,101
20230817,123400,711312174,910,910,910,910,500
20230817,123300,710857174,909,909,909,909,0
20230817,123200,710857174,909,909,909,909,216
20230817,123100,710660830,912,912,912,912,1384
20230817,123000,709398622,912,912,912,912,0
20230817,122900,709398622,912,912,912,912,0
20230817,122800,709398622,912,912,912,912,1
20230817,122700,709397710,906,906,906,906,520
20230817,122600,708926590,906,906,906,906,100
20230817,122500,708835990,907,907,907,900,9922
20230817,122400,699871251,914,909,914,906,813
20230817,122300,699133390,914,913,914,913,28
20230817,122200,699107810,915,916,916,910,354
20230817,122100,698785629,916,916,916,916,100
20230817,122000,698694029,920,920,920,920,0
20230817,121900,698694029,920,911,920,908,312
20230817,121800,698407307,920,918,920,918,1300
20230817,121700,697212060,918,916,918,915,21423
20230817,121600,677607844,918,918,918,918,0
20230817,121500,677607844,918,918,918,918,44
20230817,121400,677567452,916,915,916,915,1238
20230817,121300,676434545,915,915,915,915,623
20230817,121200,675864500,906,908,908,906,482
20230817,121100,675427546,908,909,909,908,2790
20230817,121000,672894198,909,910,910,909,1061
20230817,120900,671929487,910,912,912,910,1090
20230817,120800,670935965,911,911,911,911,0
20230817,120700,670935965,911,911,911,911,1315
20230817,120600,669738000,911,911,911,911,250
20230817,120500,669510250,911,911,911,911,28
20230817,120400,669484742,911,911,911,911,0
20230817,120300,669484742,911,913,913,911,2397
20230817,120200,667300128,912,915,915,912,50
20230817,120100,667254497,912,912,912,912,0
20230817,120000,667254497,912,912,912,912,10
20230817,115900,667245377,910,914,914,910,311
20230817,115800,666961966,920,916,920,914,416
20230817,115700,666580246,920,915,920,915,1095
20230817,115600,665572941,910,910,910,910,0
20230817,115500,665572941,910,914,914,910,3410
20230817,115400,662467101,912,915,915,912,188
20230817,115300,662295114,915,916,917,914,849
20230817,115200,661518030,916,919,919,916,3516
20230817,115100,658294299,923,919,923,919,2
20230817,115000,658292457,923,923,923,923,656
20230817,114900,657686969,924,923,924,923,103
20230817,114800,657591898,923,920,924,920,632
20230817,114700,657010360,924,925,925,924,206
20230817,114600,656820014,924,926,926,920,1131
20230817,114500,655778601,927,923,927,921,80
20230817,114400,655704767,928,923,928,923,161
20230817,114300,655556154,923,925,925,923,1274
20230817,114200,654378980,930,930,930,930,0
20230817,114100,654378980,930,930,930,930,10
20230817,114000,654369680,931,924,931,924,2354
20230817,113900,652182492,924,923,924,923,481
20230817,113800,651738189,924,924,924,924,441
20230817,113700,651330705,924,929,929,924,401
20230817,113600,650959629,929,923,931,923,612
20230817,113500,650393282,923,930,930,923,3809
20230817,113400,646867289,931,929,931,928,246
20230817,113300,646638646,932,928,932,928,490
20230817,113200,646183683,929,929,930,929,160
20230817,113100,646035039,930,933,933,930,214
20230817,113000,645835797,932,931,933,928,268
20230817,112900,645586621,933,929,933,929,692
20230817,112800,644941458,929,929,929,928,562
20230817,112700,644419836,928,929,929,928,500
20230817,112600,643955797,933,929,933,929,10
20230817,112500,643946495,933,929,934,928,1222
20230817,112400,642812195,931,931,934,931,40
20230817,112300,642774937,935,931,935,931,3172
20230817,112200,639821797,935,936,936,928,3608
20230817,112100,636472697,936,930,936,930,206
20230817,112000,636280511,938,928,939,928,3553
20230817,111900,632983262,927,927,928,925,1178
20230817,111800,631891993,928,930,939,928,3942
20230817,111700,628220962,935,935,939,928,416
20230817,111600,627832356,936,923,939,923,3552
20230817,111500,624536670,925,925,925,920,4633
20230817,111400,620269271,925,925,925,925,137
20230817,111300,620142546,920,919,921,919,5169
20230817,111200,615389223,917,919,920,917,4343
20230817,111100,611400618,919,921,921,919,1855
20230817,111000,609695726,925,927,927,921,1162
20230817,110900,608624874,927,927,927,927,60
20230817,110800,608569254,927,927,927,927,75
20230817,110700,608499729,927,931,931,920,2238
20230817,110600,606433661,931,940,940,931,4728
20230817,110500,602007146,941,941,941,941,0
20230817,110400,602007146,941,933,941,933,2841
20230817,110300,599340094,933,936,939,929,1991
20230817,110200,597476761,936,935,940,935,589
20230817,110100,596924953,935,928,935,927,8726
20230817,110000,588799458,929,929,929,929,2021
20230817,105900,586921949,929,921,929,921,4123
20230817,105800,583106515,920,919,920,919,1501
20230817,105700,581725690,920,920,920,920,0
20230817,105600,581725690,920,918,920,916,1139
20230817,105500,580682148,920,922,922,919,116
20230817,105400,580575527,923,921,925,916,1141
20230817,105300,579528797,920,924,925,920,1682
20230817,105200,577980724,925,926,926,924,159
20230817,105100,577833522,926,926,926,926,0
20230817,105000,577833522,926,923,926,922,2631
20230817,104900,575402204,924,923,924,923,695
20230817,104800,574760206,924,924,924,920,215
20230817,104700,574561889,925,925,925,925,0
20230817,104600,574561889,925,924,925,916,2380
20230817,104500,572370787,925,923,925,921,1141
20230817,104400,571317619,923,916,923,916,1175
20230817,104300,570241015,916,914,916,912,1723
20230817,104200,568665111,915,915,915,915,0
20230817,104100,568665111,915,910,915,910,11
20230817,104000,568655051,916,909,916,905,1585
20230817,103900,567210236,912,912,912,905,240
20230817,103800,566992180,910,913,913,910,1260
20230817,103700,565845550,909,909,909,905,647
20230817,103600,565257431,914,914,914,914,0
20230817,103500,565257431,914,905,914,903,384
20230817,103400,564909314,910,910,910,903,555
20230817,103300,564407112,916,915,916,915,560
20230817,103200,563894703,916,910,916,910,1970
20230817,103100,562097528,910,908,910,908,2282
20230817,103000,560024102,909,909,909,909,132
20230817,102900,559904114,909,908,909,908,19
20230817,102800,559886851,910,903,910,902,1293
20230817,102700,558719750,910,910,910,904,8152
20230817,102600,551341964,915,915,915,915,0
20230817,102500,551341964,915,908,915,905,3346
20230817,102400,548307038,908,907,908,906,596
20230817,102300,547766290,906,916,916,905,2862
20230817,102200,545170203,909,916,916,909,877
20230817,102100,544371690,916,916,916,916,200
20230817,102000,544188490,916,909,916,909,522
20230817,101900,543713838,917,915,918,915,607
20230817,101800,543157148,918,910,918,907,2951
20230817,101700,540473478,908,919,919,908,3601
20230817,101600,537194999,919,928,928,915,2622
20230817,101500,534791374,929,917,931,917,80
20230817,101400,534717375,921,931,932,917,998
20230817,101300,533799438,932,928,932,927,118
20230817,101200,533689975,927,926,927,926,1000
20230817,101100,532763090,927,915,927,914,1740
20230817,101000,531163740,922,928,928,915,1410
20230817,100900,529869494,930,931,932,919,998
20230817,100800,528940525,931,934,934,921,592
20230817,100700,528390955,934,928,934,918,2600
20230817,100600,525978589,928,923,928,918,3348
20230817,100500,522899596,928,925,928,923,3635
20230817,100400,519529941,928,931,935,928,15254
20230817,100300,505348021,931,927,932,920,9373
20230817,100200,496654570,932,942,945,928,21036
20230817,100100,476971242,942,948,948,940,1662
20230817,100000,475405358,942,945,950,942,4322
20230817,095900,471325531,952,954,954,945,2850
20230817,095800,468614544,954,941,955,939,31594
20230817,095700,438673283,941,941,942,936,1736
20230817,095600,437040970,942,941,945,932,7289
20230817,095500,430187627,941,938,941,933,6636
20230817,095400,423958432,938,932,939,931,3351
20230817,095300,420829227,939,936,941,936,1923
20230817,095200,419021736,942,937,943,930,18013
20230817,095100,402114993,937,930,938,930,8247
20230817,095000,394411213,931,929,937,929,4747
20230817,094900,389987273,928,920,938,920,19270
20230817,094800,372092522,920,909,920,909,12889
20230817,094700,360307413,903,905,905,903,2807
20230817,094600,357769816,909,909,909,904,1186
20230817,094500,356697652,904,910,910,903,2306
20230817,094400,354599229,910,903,910,903,1671
20230817,094300,353080970,904,903,904,902,517
20230817,094200,352614445,904,905,905,904,147
20230817,094100,352481431,906,910,910,906,2270
20230817,094000,350423741,906,911,911,906,1992
20230817,093900,348613079,911,910,912,907,7397
20230817,093800,341896179,910,908,910,907,8733
20230817,093700,333954906,908,905,908,905,4626
20230817,093600,329764620,897,890,906,890,10863
20230817,093500,319966617,897,890,897,890,2413
20230817,093400,317813657,886,884,890,884,8678
20230817,093300,310123943,884,886,886,883,1245
20230817,093200,309023664,886,882,886,882,3125
20230817,093100,306259793,877,876,883,875,1359
20230817,093000,305070162,875,885,885,875,13555
20230817,092900,293116853,886,883,886,875,5446
20230817,092800,288301211,883,883,883,874,2612
20230817,092700,286010220,883,880,883,871,6940
20230817,092600,279929023,880,893,893,880,16003
20230817,092500,265765719,893,897,897,893,1723
20230817,092400,264225128,899,896,899,891,3752
20230817,092300,260862500,896,897,898,896,558
20230817,092200,260361683,894,896,896,894,3579
20230817,092100,257156118,898,893,898,888,15697
20230817,092000,243151464,893,901,901,893,13414
20230817,091900,231133702,901,904,905,900,4202
20230817,091800,227335198,905,898,905,894,7047
20230817,091700,221008517,898,923,923,894,22422
20230817,091600,200740989,925,924,927,919,18402
20230817,091500,183737039,924,919,927,919,25742
20230817,091400,160039916,925,898,925,896,58519
20230817,091300,107097748,898,893,898,893,5916
20230817,091200,101793932,893,887,893,887,4769
20230817,091100,97549157,882,884,886,882,11343
20230817,091000,87534067,879,886,886,879,1394
20230817,090900,86300548,886,869,886,869,4351
20230817,090800,82451440,869,870,870,865,1790
20230817,090700,80896149,870,876,877,870,1906
20230817,090600,79231242,876,872,878,872,4680
20230817,090500,75131936,878,873,879,872,17941
20230817,090400,59372653,872,865,879,865,9489
20230817,090300,51096480,866,860,866,853,5039
20230817,090200,46766777,851,858,863,850,24687
20230817,090100,25638150,860,878,886,860,14078
20230817,090000,13399516,877,888,888,877,15205