KissMeData/007720/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184500,136841370,664,664,664,664,2719
20230901,184400,136841370,664,664,664,664,0
20230901,184300,136841370,664,664,664,664,0
20230901,184200,136841370,664,664,664,664,0
20230901,184100,136841370,664,664,664,664,0
20230901,184000,136841370,664,664,664,664,0
20230901,183900,136841370,664,664,664,664,0
20230901,183800,136841370,664,664,664,664,0
20230901,183700,136841370,664,664,664,664,0
20230901,183600,136841370,664,664,664,664,0
20230901,183500,136841370,664,664,664,664,0
20230901,183400,136841370,664,664,664,664,0
20230901,183300,136841370,664,664,664,664,0
20230901,183200,136841370,664,664,664,664,0
20230901,183100,136841370,664,664,664,664,0
20230901,183000,136841370,664,664,664,664,0
20230901,182900,136841370,664,664,664,664,0
20230901,182800,136841370,664,664,664,664,0
20230901,182700,136841370,664,664,664,664,0
20230901,182600,136841370,664,664,664,664,0
20230901,182500,136841370,664,664,664,664,0
20230901,182400,136841370,664,664,664,664,0
20230901,182300,136841370,664,664,664,664,0
20230901,182200,136841370,664,664,664,664,0
20230901,182100,136841370,664,664,664,664,0
20230901,182000,136841370,664,664,664,664,0
20230901,181900,136841370,664,664,664,664,0
20230901,181800,136841370,664,664,664,664,0
20230901,181700,136841370,664,664,664,664,0
20230901,181600,136841370,664,664,664,664,0
20230901,181500,136841370,664,664,664,664,2719
20230901,181400,136841370,664,664,664,664,0
20230901,181300,136841370,664,664,664,664,0
20230901,181200,136841370,664,664,664,664,0
20230901,181100,136841370,664,664,664,664,0
20230901,181000,136841370,664,664,664,664,0
20230901,180900,136841370,664,664,664,664,0
20230901,180800,136841370,664,664,664,664,0
20230901,180700,136841370,664,664,664,664,0
20230901,180600,136841370,664,664,664,664,0
20230901,180500,136841370,664,664,664,664,0
20230901,180400,136841370,664,664,664,664,0
20230901,180300,136841370,664,664,664,664,0
20230901,180200,136841370,664,664,664,664,0
20230901,180100,136841370,664,664,664,664,0
20230901,180000,136841370,664,664,664,664,0
20230901,175900,136841370,664,664,664,664,0
20230901,175800,136841370,664,664,664,664,0
20230901,175700,136841370,664,664,664,664,0
20230901,175600,136841370,664,664,664,664,0
20230901,175500,136841370,664,664,664,664,0
20230901,175400,136841370,664,664,664,664,0
20230901,175300,136841370,664,664,664,664,0
20230901,175200,136841370,664,664,664,664,0
20230901,175100,136841370,664,664,664,664,0
20230901,175000,136841370,664,664,664,664,0
20230901,174900,136841370,664,664,664,664,0
20230901,174800,136841370,664,664,664,664,0
20230901,174700,136841370,664,664,664,664,0
20230901,174600,136841370,664,664,664,664,0
20230901,174500,136841370,664,664,664,664,2719
20230901,174400,136841370,664,664,664,664,0
20230901,174300,136841370,664,664,664,664,0
20230901,174200,136841370,664,664,664,664,0
20230901,174100,136841370,664,664,664,664,0
20230901,174000,136841370,664,664,664,664,0
20230901,173900,136841370,664,664,664,664,0
20230901,173800,136841370,664,664,664,664,0
20230901,173700,136841370,664,664,664,664,0
20230901,173600,136841370,664,664,664,664,0
20230901,173500,136841370,664,664,664,664,0
20230901,173400,136841370,664,664,664,664,0
20230901,173300,136841370,664,664,664,664,0
20230901,173200,136841370,664,664,664,664,0
20230901,173100,136841370,664,664,664,664,0
20230901,173000,136841370,664,664,664,664,0
20230901,172900,136841370,664,664,664,664,0
20230901,172800,136841370,664,664,664,664,0
20230901,172700,136841370,664,664,664,664,0
20230901,172600,136841370,664,664,664,664,0
20230901,172500,136841370,664,664,664,664,0
20230901,172400,136841370,664,664,664,664,0
20230901,172300,136841370,664,664,664,664,0
20230901,172200,136841370,664,664,664,664,0
20230901,172100,136841370,664,664,664,664,0
20230901,172000,136841370,664,664,664,664,0
20230901,171900,136841370,664,664,664,664,0
20230901,171800,136841370,664,664,664,664,0
20230901,171700,136841370,664,664,664,664,0
20230901,171600,136841370,664,664,664,664,0
20230901,171500,136841370,664,664,664,664,2719
20230901,171400,136841370,664,664,664,664,0
20230901,171300,136841370,664,664,664,664,0
20230901,171200,136841370,664,664,664,664,0
20230901,171100,136841370,664,664,664,664,0
20230901,171000,136841370,664,664,664,664,0
20230901,170900,136841370,664,664,664,664,0
20230901,170800,136841370,664,664,664,664,0
20230901,170700,136841370,664,664,664,664,0
20230901,170600,136841370,664,664,664,664,0
20230901,170500,136841370,664,664,664,664,0
20230901,170400,136841370,664,664,664,664,0
20230901,170300,136841370,664,664,664,664,0
20230901,170200,136841370,664,664,664,664,0
20230901,170100,136841370,664,664,664,664,0
20230901,170000,136841370,664,664,664,664,0
20230901,165900,136841370,664,664,664,664,0
20230901,165800,136841370,664,664,664,664,0
20230901,165700,136841370,664,664,664,664,0
20230901,165600,136841370,664,664,664,664,0
20230901,165500,136841370,664,664,664,664,0
20230901,165400,136841370,664,664,664,664,0
20230901,165300,136841370,664,664,664,664,0
20230901,165200,136841370,664,664,664,664,0
20230901,165100,136841370,664,664,664,664,0
20230901,165000,136841370,664,664,664,664,0
20230901,164900,136841370,664,664,664,664,0
20230901,164800,136841370,664,664,664,664,0
20230901,164700,136841370,664,664,664,664,0
20230901,164600,136841370,664,664,664,664,0
20230901,164500,136841370,664,664,664,664,2719
20230901,164400,136841370,664,664,664,664,0
20230901,164300,136841370,664,664,664,664,0
20230901,164200,136841370,664,664,664,664,0
20230901,164100,136841370,664,664,664,664,0
20230901,164000,136841370,664,664,664,664,0
20230901,163900,136841370,664,664,664,664,0
20230901,163800,136841370,664,664,664,664,0
20230901,163700,136841370,664,664,664,664,0
20230901,163600,136841370,664,664,664,664,0
20230901,163500,136841370,664,664,664,664,0
20230901,163400,136841370,664,664,664,664,0
20230901,163300,136841370,664,664,664,664,0
20230901,163200,136841370,664,664,664,664,0
20230901,163100,136841370,664,664,664,664,0
20230901,163000,136841370,664,664,664,664,0
20230901,162900,136841370,664,664,664,664,0
20230901,162800,136841370,664,664,664,664,0
20230901,162700,136841370,664,664,664,664,0
20230901,162600,136841370,664,664,664,664,0
20230901,162500,136841370,664,664,664,664,0
20230901,162400,136841370,664,664,664,664,0
20230901,162300,136841370,664,664,664,664,0
20230901,162200,136841370,664,664,664,664,0
20230901,162100,136841370,664,664,664,664,0
20230901,162000,136841370,664,664,664,664,0
20230901,161900,136841370,664,664,664,664,0
20230901,161800,136841370,664,664,664,664,0
20230901,161700,136841370,664,664,664,664,0
20230901,161600,136841370,664,664,664,664,0
20230901,161500,136841370,664,664,664,664,2719
20230901,161400,136841370,664,664,664,664,0
20230901,161300,136841370,664,664,664,664,0
20230901,161200,136841370,664,664,664,664,0
20230901,161100,136841370,664,664,664,664,0
20230901,161000,136841370,664,664,664,664,0
20230901,160900,136841370,664,664,664,664,0
20230901,160800,136841370,664,664,664,664,0
20230901,160700,136841370,664,664,664,664,0
20230901,160600,136841370,664,664,664,664,0
20230901,160500,136841370,664,664,664,664,0
20230901,160400,136841370,664,664,664,664,0
20230901,160300,136841370,664,664,664,664,0
20230901,160200,136841370,664,664,664,664,0
20230901,160100,136841370,664,664,664,664,0
20230901,160000,136841370,664,664,664,664,0
20230901,155900,136841370,664,664,664,664,0
20230901,155800,136841370,664,664,664,664,0
20230901,155700,136841370,664,664,664,664,0
20230901,155600,136841370,664,664,664,664,0
20230901,155500,136841370,664,664,664,664,0
20230901,155400,136841370,664,664,664,664,0
20230901,155300,136841370,664,664,664,664,0
20230901,155200,136841370,664,664,664,664,0
20230901,155100,136841370,664,664,664,664,0
20230901,155000,136841370,664,664,664,664,0
20230901,154900,136841370,664,664,664,664,0
20230901,154800,136841370,664,664,664,664,0
20230901,154700,136841370,664,664,664,664,0
20230901,154600,136841370,664,664,664,664,0
20230901,154500,136841370,664,664,664,664,2719
20230901,154400,136841370,664,664,664,664,0
20230901,154300,136841370,664,664,664,664,0
20230901,154200,136841370,664,664,664,664,0
20230901,154100,136841370,664,664,664,664,0
20230901,154000,136841370,664,664,664,664,0
20230901,153900,136841370,664,664,664,664,0
20230901,153800,136841370,664,664,664,664,0
20230901,153700,136841370,664,664,664,664,0
20230901,153600,136841370,664,664,664,664,0
20230901,153500,136841370,664,664,664,664,0
20230901,153400,136841370,664,664,664,664,0
20230901,153300,136841370,664,664,664,664,0
20230901,153200,136841370,664,664,664,664,0
20230901,153100,136841370,664,664,664,664,0
20230901,153000,136841370,664,664,664,664,2719
20230901,152900,135035954,663,663,663,663,0
20230901,152800,135035954,663,663,663,663,0
20230901,152700,135035954,663,663,663,663,0
20230901,152600,135035954,663,663,663,663,0
20230901,152500,135035954,663,663,663,663,0
20230901,152400,135035954,663,663,663,663,0
20230901,152300,135035954,663,663,663,663,0
20230901,152200,135035954,663,663,663,663,0
20230901,152100,135035954,663,663,663,663,0
20230901,152000,135035954,663,663,663,663,0
20230901,151900,135035954,663,661,663,661,1000
20230901,151800,134374427,661,661,661,661,0
20230901,151700,134374427,661,661,661,661,15
20230901,151600,134364512,658,658,658,658,8
20230901,151500,134359248,657,657,657,657,1637
20230901,151400,133283739,657,660,660,657,4107
20230901,151300,130584630,660,660,660,660,0
20230901,151200,130584630,660,660,660,660,0
20230901,151100,130584630,660,660,660,660,0
20230901,151000,130584630,660,660,660,660,0
20230901,150900,130584630,660,660,660,660,0
20230901,150800,130584630,660,660,660,660,0
20230901,150700,130584630,660,660,660,660,0
20230901,150600,130584630,660,660,660,660,0
20230901,150500,130584630,660,658,660,658,101
20230901,150400,130517972,657,657,657,657,0
20230901,150300,130517972,657,657,657,657,0
20230901,150200,130517972,657,657,657,657,0
20230901,150100,130517972,657,657,657,657,0
20230901,150000,130517972,657,657,657,657,1000
20230901,145900,129860972,657,658,658,657,5197
20230901,145800,126445320,660,660,660,660,0
20230901,145700,126445320,660,660,660,660,0
20230901,145600,126445320,660,660,660,660,0
20230901,145500,126445320,660,660,660,660,0
20230901,145400,126445320,660,660,660,660,6
20230901,145300,126441360,660,660,660,660,0
20230901,145200,126441360,660,658,660,658,40
20230901,145100,126415028,657,657,657,657,1
20230901,145000,126414371,657,657,657,657,0
20230901,144900,126414371,657,657,657,657,0
20230901,144800,126414371,657,657,657,657,0
20230901,144700,126414371,657,657,657,657,0
20230901,144600,126414371,657,660,660,657,1009
20230901,144500,125750831,660,660,660,660,415
20230901,144400,125476931,660,660,660,660,50
20230901,144300,125443931,660,660,660,660,0
20230901,144200,125443931,660,660,660,660,300
20230901,144100,125245931,660,658,660,658,91
20230901,144000,125185955,657,658,658,657,5889
20230901,143900,121316818,659,659,659,659,0
20230901,143800,121316818,659,659,659,659,80
20230901,143700,121264098,660,660,660,660,0
20230901,143600,121264098,660,660,660,660,0
20230901,143500,121264098,660,660,660,660,0
20230901,143400,121264098,660,660,660,660,0
20230901,143300,121264098,660,660,660,660,20
20230901,143200,121250898,660,660,660,660,1
20230901,143100,121250238,660,660,660,660,127
20230901,143000,121166418,660,660,660,660,16
20230901,142900,121155858,660,660,660,660,16
20230901,142800,121145298,660,660,660,660,15
20230901,142700,121135398,660,660,660,660,0
20230901,142600,121135398,660,658,660,658,7166
20230901,142500,116406170,658,658,658,658,251
20230901,142400,116241012,658,658,658,658,1000
20230901,142300,115583012,657,657,657,657,0
20230901,142200,115583012,657,657,657,657,0
20230901,142100,115583012,657,658,658,657,169
20230901,142000,115471879,658,658,658,658,400
20230901,141900,115208679,658,658,658,658,500
20230901,141800,114879679,657,657,657,657,0
20230901,141700,114879679,657,657,657,657,0
20230901,141600,114879679,657,658,658,657,7
20230901,141500,114875079,660,660,660,660,0
20230901,141400,114875079,660,660,660,660,0
20230901,141300,114875079,660,660,660,660,0
20230901,141200,114875079,660,660,660,660,0
20230901,141100,114875079,660,660,660,660,0
20230901,141000,114875079,660,660,660,660,0
20230901,140900,114875079,660,660,660,660,0
20230901,140800,114875079,660,660,660,660,0
20230901,140700,114875079,660,660,660,660,0
20230901,140600,114875079,660,660,660,660,0
20230901,140500,114875079,660,660,660,660,0
20230901,140400,114875079,660,660,660,660,11
20230901,140300,114867819,660,660,660,660,0
20230901,140200,114867819,660,660,660,660,0
20230901,140100,114867819,660,660,660,660,5
20230901,140000,114864519,660,660,660,660,0
20230901,135900,114864519,660,660,660,660,1000
20230901,135800,114204519,657,657,657,657,0
20230901,135700,114204519,657,657,657,657,0
20230901,135600,114204519,657,657,657,657,0
20230901,135500,114204519,657,657,657,657,0
20230901,135400,114204519,657,657,657,657,19686
20230901,135300,101270817,656,656,656,656,0
20230901,135200,101270817,656,656,656,656,0
20230901,135100,101270817,656,656,656,656,0
20230901,135000,101270817,656,658,658,656,14700
20230901,134900,91618033,657,657,657,657,0
20230901,134800,91618033,657,657,657,657,0
20230901,134700,91618033,657,657,657,657,0
20230901,134600,91618033,657,658,658,657,5800
20230901,134500,87806177,658,659,659,658,400
20230901,134400,87542974,658,658,658,658,0
20230901,134300,87542974,658,659,659,658,19395
20230901,134200,74776052,659,659,659,659,0
20230901,134100,74776052,659,659,659,659,0
20230901,134000,74776052,659,659,659,659,0
20230901,133900,74776052,659,659,659,659,0
20230901,133800,74776052,659,659,659,659,299
20230901,133700,74579011,659,660,660,659,5469
20230901,133600,70971347,660,660,660,660,250
20230901,133500,70806347,661,661,661,661,200
20230901,133400,70674147,661,661,661,661,0
20230901,133300,70674147,661,661,661,661,1
20230901,133200,70673486,660,660,660,660,0
20230901,133100,70673486,660,660,660,660,0
20230901,133000,70673486,660,660,660,660,800
20230901,132900,70145486,660,660,660,660,0
20230901,132800,70145486,660,660,660,660,0
20230901,132700,70145486,660,660,660,660,0
20230901,132600,70145486,660,660,660,660,0
20230901,132500,70145486,660,660,660,660,0
20230901,132400,70145486,660,660,660,660,0
20230901,132300,70145486,660,660,660,660,7
20230901,132200,70140866,660,660,660,660,5
20230901,132100,70137566,659,659,659,659,0
20230901,132000,70137566,659,659,659,659,0
20230901,131900,70137566,659,659,659,659,0
20230901,131800,70137566,659,659,659,659,0
20230901,131700,70137566,659,659,659,659,0
20230901,131600,70137566,659,659,659,659,0
20230901,131500,70137566,659,659,659,659,2447
20230901,131400,68524993,660,660,660,660,0
20230901,131300,68524993,660,660,660,660,72
20230901,131200,68477473,660,660,660,660,0
20230901,131100,68477473,660,660,660,660,0
20230901,131000,68477473,660,660,660,660,0
20230901,130900,68477473,660,660,660,660,100
20230901,130800,68411473,660,660,660,660,0
20230901,130700,68411473,660,660,660,660,128
20230901,130600,68326993,660,661,661,660,211
20230901,130500,68187551,661,661,661,661,0
20230901,130400,68187551,661,661,661,661,0
20230901,130300,68187551,661,661,661,661,0
20230901,130200,68187551,661,661,661,661,0
20230901,130100,68187551,661,661,661,661,0
20230901,130000,68187551,661,661,661,661,0
20230901,125900,68187551,661,661,661,661,522
20230901,125800,67842509,659,659,659,659,0
20230901,125700,67842509,659,659,659,659,0
20230901,125600,67842509,659,659,659,659,0
20230901,125500,67842509,659,659,659,659,0
20230901,125400,67842509,659,660,660,659,1144
20230901,125300,67088608,659,659,659,659,0
20230901,125200,67088608,659,659,659,659,0
20230901,125100,67088608,659,660,660,659,153
20230901,125000,66987775,662,662,662,662,200
20230901,124900,66855375,662,662,662,662,0
20230901,124800,66855375,662,662,662,662,0
20230901,124700,66855375,662,662,662,662,0
20230901,124600,66855375,662,662,662,662,0
20230901,124500,66855375,662,662,662,662,0
20230901,124400,66855375,662,662,662,662,0
20230901,124300,66855375,662,662,662,662,5
20230901,124200,66852065,663,663,663,663,0
20230901,124100,66852065,663,663,663,663,0
20230901,124000,66852065,663,663,663,663,0
20230901,123900,66852065,663,663,663,663,0
20230901,123800,66852065,663,663,663,663,0
20230901,123700,66852065,663,663,663,663,3
20230901,123600,66850076,663,662,663,662,72
20230901,123500,66802341,661,661,661,661,4367
20230901,123400,63915754,659,659,659,659,0
20230901,123300,63915754,659,659,659,659,0
20230901,123200,63915754,659,659,659,659,0
20230901,123100,63915754,659,659,659,659,0
20230901,123000,63915754,659,659,659,659,9204
20230901,122900,57850318,659,659,659,659,535
20230901,122800,57497753,659,659,659,659,0
20230901,122700,57497753,659,659,659,659,0
20230901,122600,57497753,659,659,659,659,0
20230901,122500,57497753,659,659,659,659,2218
20230901,122400,56036091,660,660,660,660,75
20230901,122300,55986591,660,660,660,660,10
20230901,122200,55979991,660,660,660,660,0
20230901,122100,55979991,660,660,660,660,0
20230901,122000,55979991,660,660,660,660,0
20230901,121900,55979991,660,660,660,660,2
20230901,121800,55978671,660,661,661,660,5419
20230901,121700,52402121,661,661,661,661,0
20230901,121600,52402121,661,661,661,661,0
20230901,121500,52402121,661,661,661,661,47
20230901,121400,52371054,661,661,661,661,0
20230901,121300,52371054,661,661,661,661,0
20230901,121200,52371054,661,661,661,661,0
20230901,121100,52371054,661,661,661,661,0
20230901,121000,52371054,661,661,661,661,608
20230901,120900,51969166,660,660,660,660,0
20230901,120800,51969166,660,660,660,660,1112
20230901,120700,51235246,661,661,661,661,0
20230901,120600,51235246,661,661,661,661,0
20230901,120500,51235246,661,661,661,661,0
20230901,120400,51235246,661,661,661,661,0
20230901,120300,51235246,661,661,661,661,20
20230901,120200,51222026,661,661,661,661,48
20230901,120100,51190298,661,661,661,661,1
20230901,120000,51189637,661,661,661,661,0
20230901,115900,51189637,661,661,661,661,0
20230901,115800,51189637,661,661,661,661,29
20230901,115700,51170468,661,661,661,661,0
20230901,115600,51170468,661,661,661,661,0
20230901,115500,51170468,661,661,661,661,0
20230901,115400,51170468,661,661,661,661,0
20230901,115300,51170468,661,661,661,661,0
20230901,115200,51170468,661,661,661,661,54
20230901,115100,51134774,661,661,661,661,0
20230901,115000,51134774,661,661,661,661,0
20230901,114900,51134774,661,661,661,661,0
20230901,114800,51134774,661,661,661,661,3783
20230901,114700,48634211,661,661,661,661,300
20230901,114600,48435911,660,661,661,660,600
20230901,114500,48039411,660,660,660,660,0
20230901,114400,48039411,660,660,660,660,0
20230901,114300,48039411,660,660,660,660,75
20230901,114200,47989911,660,660,660,660,0
20230901,114100,47989911,660,660,660,660,1
20230901,114000,47989251,661,661,661,661,417
20230901,113900,47713614,661,661,661,661,1931
20230901,113800,46437223,661,661,661,661,0
20230901,113700,46437223,661,661,661,661,0
20230901,113600,46437223,661,661,661,661,1113
20230901,113500,45701530,661,661,661,661,0
20230901,113400,45701530,661,661,661,661,0
20230901,113300,45701530,661,661,661,661,56
20230901,113200,45664514,661,661,661,661,0
20230901,113100,45664514,661,661,661,661,0
20230901,113000,45664514,661,661,661,661,0
20230901,112900,45664514,661,661,661,661,0
20230901,112800,45664514,661,661,661,661,1994
20230901,112700,44346480,660,660,660,660,0
20230901,112600,44346480,660,660,660,660,4654
20230901,112500,41274840,660,660,660,660,2500
20230901,112400,39624840,660,660,660,660,1010
20230901,112300,38958240,660,660,660,660,0
20230901,112200,38958240,660,660,660,660,0
20230901,112100,38958240,660,661,661,660,7491
20230901,112000,34014174,661,661,661,661,0
20230901,111900,34014174,661,661,661,661,0
20230901,111800,34014174,661,661,661,661,1
20230901,111700,34013513,661,661,661,661,200
20230901,111600,33881313,661,661,661,661,3
20230901,111500,33879330,661,661,661,661,0
20230901,111400,33879330,661,661,661,661,1
20230901,111300,33878669,661,661,661,661,3013
20230901,111200,31887076,662,662,662,662,0
20230901,111100,31887076,662,662,662,662,0
20230901,111000,31887076,662,662,662,662,0
20230901,110900,31887076,662,662,662,662,2158
20230901,110800,30458480,662,662,662,662,0
20230901,110700,30458480,662,662,662,662,0
20230901,110600,30458480,662,662,662,662,0
20230901,110500,30458480,662,662,662,662,0
20230901,110400,30458480,662,662,662,662,38
20230901,110300,30433324,662,662,662,662,0
20230901,110200,30433324,662,662,662,662,0
20230901,110100,30433324,662,662,662,662,1004
20230901,110000,29768676,662,662,662,662,10
20230901,105900,29762056,661,661,661,661,0
20230901,105800,29762056,661,661,661,661,0
20230901,105700,29762056,661,661,661,661,0
20230901,105600,29762056,661,661,661,661,0
20230901,105500,29762056,661,661,661,661,0
20230901,105400,29762056,661,661,661,661,0
20230901,105300,29762056,661,661,661,661,0
20230901,105200,29762056,661,661,661,661,841
20230901,105100,29206155,662,662,662,662,0
20230901,105000,29206155,662,662,662,662,17
20230901,104900,29194901,662,662,662,662,24
20230901,104800,29179013,662,662,662,662,24
20230901,104700,29163125,661,661,661,661,0
20230901,104600,29163125,661,661,661,661,20
20230901,104500,29149905,662,662,662,662,0
20230901,104400,29149905,662,662,662,662,0
20230901,104300,29149905,662,662,662,662,1
20230901,104200,29149243,662,662,662,662,2
20230901,104100,29147919,662,662,662,662,1190
20230901,104000,28360139,662,662,662,662,0
20230901,103900,28360139,662,663,663,662,2074
20230901,103800,26987086,665,665,665,665,0
20230901,103700,26987086,665,665,665,665,0
20230901,103600,26987086,665,665,665,665,0
20230901,103500,26987086,665,665,665,665,0
20230901,103400,26987086,665,665,665,665,0
20230901,103300,26987086,665,663,665,662,2007
20230901,103200,25658086,665,665,665,665,0
20230901,103100,25658086,665,663,665,663,61
20230901,103000,25617641,663,663,663,663,0
20230901,102900,25617641,663,663,663,663,1000
20230901,102800,24954641,663,663,663,663,0
20230901,102700,24954641,663,663,663,663,0
20230901,102600,24954641,663,663,663,663,0
20230901,102500,24954641,663,663,663,663,0
20230901,102400,24954641,663,663,663,663,0
20230901,102300,24954641,663,663,663,663,100
20230901,102200,24888341,665,665,665,665,1
20230901,102100,24887676,665,665,665,665,510
20230901,102000,24548526,665,665,665,665,10
20230901,101900,24541876,662,665,665,662,7
20230901,101800,24537227,665,665,665,665,0
20230901,101700,24537227,665,665,665,665,0
20230901,101600,24537227,665,665,665,665,0
20230901,101500,24537227,665,665,665,665,1
20230901,101400,24536562,663,663,663,663,0
20230901,101300,24536562,663,663,663,663,35
20230901,101200,24513357,663,663,663,663,3
20230901,101100,24511368,666,664,666,664,60
20230901,101000,24471497,662,662,662,662,1475
20230901,100900,23495047,662,662,662,662,0
20230901,100800,23495047,662,662,662,662,0
20230901,100700,23495047,662,662,662,662,250
20230901,100600,23329547,662,662,662,662,0
20230901,100500,23329547,662,662,662,662,0
20230901,100400,23329547,662,662,662,662,1200
20230901,100300,22535147,663,663,663,663,1000
20230901,100200,21872147,663,663,663,663,0
20230901,100100,21872147,663,663,663,663,0
20230901,100000,21872147,663,663,663,663,0
20230901,095900,21872147,663,663,663,663,9
20230901,095800,21866180,663,663,663,663,0
20230901,095700,21866180,663,663,663,663,0
20230901,095600,21866180,663,663,663,663,4
20230901,095500,21863528,663,661,663,661,276
20230901,095400,21680726,662,663,663,662,584
20230901,095300,21293590,662,662,662,662,1000
20230901,095200,20631590,663,663,663,663,0
20230901,095100,20631590,663,662,663,661,1297
20230901,095000,19774168,662,662,662,662,1
20230901,094900,19773506,661,661,661,661,2
20230901,094800,19772184,661,661,661,661,2950
20230901,094700,17822234,662,662,662,662,0
20230901,094600,17822234,662,662,662,662,0
20230901,094500,17822234,662,662,662,662,607
20230901,094400,17420400,662,662,662,662,597
20230901,094300,17025186,663,663,663,663,33
20230901,094200,17003307,663,663,663,663,18
20230901,094100,16991373,663,663,663,663,61
20230901,094000,16950930,663,663,663,663,6
20230901,093900,16946952,663,663,663,662,969
20230901,093800,16305471,663,663,663,663,0
20230901,093700,16305471,663,663,663,663,632
20230901,093600,15886455,663,663,663,663,1
20230901,093500,15885792,663,663,663,663,64
20230901,093400,15843360,664,664,664,664,51
20230901,093300,15809496,664,664,664,664,183
20230901,093200,15687984,665,665,665,665,0
20230901,093100,15687984,665,665,665,665,0
20230901,093000,15687984,665,665,665,665,1501
20230901,092900,14689819,666,666,666,666,3
20230901,092800,14687821,666,666,666,666,250
20230901,092700,14521321,666,666,666,666,10
20230901,092600,14514661,666,666,666,666,16
20230901,092500,14504005,666,666,666,666,0
20230901,092400,14504005,666,666,666,666,0
20230901,092300,14504005,666,666,666,666,9
20230901,092200,14498011,666,666,666,666,0
20230901,092100,14498011,666,665,666,665,28
20230901,092000,14479386,666,666,666,666,73
20230901,091900,14430768,666,666,666,666,1110
20230901,091800,13691508,667,667,667,667,10
20230901,091700,13684838,667,667,667,667,1555
20230901,091600,12647653,667,667,667,667,1067
20230901,091500,11935964,667,667,667,667,0
20230901,091400,11935964,667,667,667,667,0
20230901,091300,11935964,667,668,668,667,411
20230901,091200,11661536,668,668,668,668,2060
20230901,091100,10285456,667,667,667,667,1500
20230901,091000,9284956,667,667,668,667,2808
20230901,090900,7411935,667,667,667,667,1090
20230901,090800,6684905,667,667,667,667,1499
20230901,090700,5685072,667,666,667,666,305
20230901,090600,5481852,664,664,664,664,0
20230901,090500,5481852,664,664,664,664,0
20230901,090400,5481852,664,664,664,664,20
20230901,090300,5468572,661,661,661,661,0
20230901,090200,5468572,661,661,661,661,0
20230901,090100,5468572,661,663,663,661,2110
20230901,090000,4070700,664,668,668,664,1139