KissMeData/007720/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184700,61137174,658,658,658,658,5769
20230906,184600,61137174,658,658,658,658,0
20230906,184500,61137174,658,658,658,658,0
20230906,184400,61137174,658,658,658,658,0
20230906,184300,61137174,658,658,658,658,0
20230906,184200,61137174,658,658,658,658,0
20230906,184100,61137174,658,658,658,658,0
20230906,184000,61137174,658,658,658,658,0
20230906,183900,61137174,658,658,658,658,0
20230906,183800,61137174,658,658,658,658,0
20230906,183700,61137174,658,658,658,658,0
20230906,183600,61137174,658,658,658,658,0
20230906,183500,61137174,658,658,658,658,0
20230906,183400,61137174,658,658,658,658,0
20230906,183300,61137174,658,658,658,658,0
20230906,183200,61137174,658,658,658,658,0
20230906,183100,61137174,658,658,658,658,0
20230906,183000,61137174,658,658,658,658,0
20230906,182900,61137174,658,658,658,658,0
20230906,182800,61137174,658,658,658,658,0
20230906,182700,61137174,658,658,658,658,0
20230906,182600,61137174,658,658,658,658,0
20230906,182500,61137174,658,658,658,658,0
20230906,182400,61137174,658,658,658,658,0
20230906,182300,61137174,658,658,658,658,0
20230906,182200,61137174,658,658,658,658,0
20230906,182100,61137174,658,658,658,658,0
20230906,182000,61137174,658,658,658,658,0
20230906,181900,61137174,658,658,658,658,0
20230906,181800,61137174,658,658,658,658,0
20230906,181700,61137174,658,658,658,658,5769
20230906,181600,61137174,658,658,658,658,0
20230906,181500,61137174,658,658,658,658,0
20230906,181400,61137174,658,658,658,658,0
20230906,181300,61137174,658,658,658,658,0
20230906,181200,61137174,658,658,658,658,0
20230906,181100,61137174,658,658,658,658,0
20230906,181000,61137174,658,658,658,658,0
20230906,180900,61137174,658,658,658,658,0
20230906,180800,61137174,658,658,658,658,0
20230906,180700,61137174,658,658,658,658,0
20230906,180600,61137174,658,658,658,658,0
20230906,180500,61137174,658,658,658,658,0
20230906,180400,61137174,658,658,658,658,0
20230906,180300,61137174,658,658,658,658,0
20230906,180200,61137174,658,658,658,658,0
20230906,180100,61137174,658,658,658,658,0
20230906,180000,61137174,658,658,658,658,0
20230906,175900,61137174,658,658,658,658,0
20230906,175800,61137174,658,658,658,658,0
20230906,175700,61137174,658,658,658,658,0
20230906,175600,61137174,658,658,658,658,0
20230906,175500,61137174,658,658,658,658,0
20230906,175400,61137174,658,658,658,658,0
20230906,175300,61137174,658,658,658,658,0
20230906,175200,61137174,658,658,658,658,0
20230906,175100,61137174,658,658,658,658,0
20230906,175000,61137174,658,658,658,658,0
20230906,174900,61137174,658,658,658,658,0
20230906,174800,61137174,658,658,658,658,0
20230906,174700,61137174,658,658,658,658,5769
20230906,174600,61137174,658,658,658,658,0
20230906,174500,61137174,658,658,658,658,0
20230906,174400,61137174,658,658,658,658,0
20230906,174300,61137174,658,658,658,658,0
20230906,174200,61137174,658,658,658,658,0
20230906,174100,61137174,658,658,658,658,0
20230906,174000,61137174,658,658,658,658,0
20230906,173900,61137174,658,658,658,658,0
20230906,173800,61137174,658,658,658,658,0
20230906,173700,61137174,658,658,658,658,0
20230906,173600,61137174,658,658,658,658,0
20230906,173500,61137174,658,658,658,658,0
20230906,173400,61137174,658,658,658,658,0
20230906,173300,61137174,658,658,658,658,0
20230906,173200,61137174,658,658,658,658,0
20230906,173100,61137174,658,658,658,658,0
20230906,173000,61137174,658,658,658,658,0
20230906,172900,61137174,658,658,658,658,0
20230906,172800,61137174,658,658,658,658,0
20230906,172700,61137174,658,658,658,658,0
20230906,172600,61137174,658,658,658,658,0
20230906,172500,61137174,658,658,658,658,0
20230906,172400,61137174,658,658,658,658,0
20230906,172300,61137174,658,658,658,658,0
20230906,172200,61137174,658,658,658,658,0
20230906,172100,61137174,658,658,658,658,0
20230906,172000,61137174,658,658,658,658,0
20230906,171900,61137174,658,658,658,658,0
20230906,171800,61137174,658,658,658,658,0
20230906,171700,61137174,658,658,658,658,5769
20230906,171600,61137174,658,658,658,658,0
20230906,171500,61137174,658,658,658,658,0
20230906,171400,61137174,658,658,658,658,0
20230906,171300,61137174,658,658,658,658,0
20230906,171200,61137174,658,658,658,658,0
20230906,171100,61137174,658,658,658,658,0
20230906,171000,61137174,658,658,658,658,0
20230906,170900,61137174,658,658,658,658,0
20230906,170800,61137174,658,658,658,658,0
20230906,170700,61137174,658,658,658,658,0
20230906,170600,61137174,658,658,658,658,0
20230906,170500,61137174,658,658,658,658,0
20230906,170400,61137174,658,658,658,658,0
20230906,170300,61137174,658,658,658,658,0
20230906,170200,61137174,658,658,658,658,0
20230906,170100,61137174,658,658,658,658,0
20230906,170000,61137174,658,658,658,658,0
20230906,165900,61137174,658,658,658,658,0
20230906,165800,61137174,658,658,658,658,0
20230906,165700,61137174,658,658,658,658,0
20230906,165600,61137174,658,658,658,658,0
20230906,165500,61137174,658,658,658,658,0
20230906,165400,61137174,658,658,658,658,0
20230906,165300,61137174,658,658,658,658,0
20230906,165200,61137174,658,658,658,658,0
20230906,165100,61137174,658,658,658,658,0
20230906,165000,61137174,658,658,658,658,0
20230906,164900,61137174,658,658,658,658,0
20230906,164800,61137174,658,658,658,658,0
20230906,164700,61137174,658,658,658,658,5769
20230906,164600,61137174,658,658,658,658,0
20230906,164500,61137174,658,658,658,658,0
20230906,164400,61137174,658,658,658,658,0
20230906,164300,61137174,658,658,658,658,0
20230906,164200,61137174,658,658,658,658,0
20230906,164100,61137174,658,658,658,658,0
20230906,164000,61137174,658,658,658,658,0
20230906,163900,61137174,658,658,658,658,0
20230906,163800,61137174,658,658,658,658,0
20230906,163700,61137174,658,658,658,658,0
20230906,163600,61137174,658,658,658,658,0
20230906,163500,61137174,658,658,658,658,0
20230906,163400,61137174,658,658,658,658,0
20230906,163300,61137174,658,658,658,658,0
20230906,163200,61137174,658,658,658,658,0
20230906,163100,61137174,658,658,658,658,0
20230906,163000,61137174,658,658,658,658,0
20230906,162900,61137174,658,658,658,658,0
20230906,162800,61137174,658,658,658,658,0
20230906,162700,61137174,658,658,658,658,0
20230906,162600,61137174,658,658,658,658,0
20230906,162500,61137174,658,658,658,658,0
20230906,162400,61137174,658,658,658,658,0
20230906,162300,61137174,658,658,658,658,0
20230906,162200,61137174,658,658,658,658,0
20230906,162100,61137174,658,658,658,658,0
20230906,162000,61137174,658,658,658,658,0
20230906,161900,61137174,658,658,658,658,0
20230906,161800,61137174,658,658,658,658,0
20230906,161700,61137174,658,658,658,658,5769
20230906,161600,61137174,658,658,658,658,0
20230906,161500,61137174,658,658,658,658,0
20230906,161400,61137174,658,658,658,658,0
20230906,161300,61137174,658,658,658,658,0
20230906,161200,61137174,658,658,658,658,0
20230906,161100,61137174,658,658,658,658,0
20230906,161000,61137174,658,658,658,658,0
20230906,160900,61137174,658,658,658,658,0
20230906,160800,61137174,658,658,658,658,0
20230906,160700,61137174,658,658,658,658,0
20230906,160600,61137174,658,658,658,658,0
20230906,160500,61137174,658,658,658,658,0
20230906,160400,61137174,658,658,658,658,0
20230906,160300,61137174,658,658,658,658,0
20230906,160200,61137174,658,658,658,658,0
20230906,160100,61137174,658,658,658,658,0
20230906,160000,61137174,658,658,658,658,0
20230906,155900,61137174,658,658,658,658,0
20230906,155800,61137174,658,658,658,658,0
20230906,155700,61137174,658,658,658,658,0
20230906,155600,61137174,658,658,658,658,0
20230906,155500,61137174,658,658,658,658,0
20230906,155400,61137174,658,658,658,658,0
20230906,155300,61137174,658,658,658,658,0
20230906,155200,61137174,658,658,658,658,0
20230906,155100,61137174,658,658,658,658,0
20230906,155000,61137174,658,658,658,658,0
20230906,154900,61137174,658,658,658,658,0
20230906,154800,61137174,658,658,658,658,0
20230906,154700,61137174,658,658,658,658,5769
20230906,154600,61137174,658,658,658,658,0
20230906,154500,61137174,658,658,658,658,0
20230906,154400,61137174,658,658,658,658,0
20230906,154300,61137174,658,658,658,658,0
20230906,154200,61137174,658,658,658,658,0
20230906,154100,61137174,658,658,658,658,0
20230906,154000,61137174,658,658,658,658,0
20230906,153900,61137174,658,658,658,658,0
20230906,153800,61137174,658,658,658,658,0
20230906,153700,61137174,658,658,658,658,0
20230906,153600,61137174,658,658,658,658,0
20230906,153500,61137174,658,658,658,658,0
20230906,153400,61137174,658,658,658,658,0
20230906,153300,61137174,658,658,658,658,0
20230906,153200,61137174,658,658,658,658,0
20230906,153100,61137174,658,658,658,658,0
20230906,153000,61137174,658,658,658,658,5769
20230906,152900,57341172,657,657,657,657,0
20230906,152800,57341172,657,657,657,657,0
20230906,152700,57341172,657,657,657,657,0
20230906,152600,57341172,657,657,657,657,0
20230906,152500,57341172,657,657,657,657,0
20230906,152400,57341172,657,657,657,657,0
20230906,152300,57341172,657,657,657,657,0
20230906,152200,57341172,657,657,657,657,0
20230906,152100,57341172,657,657,657,657,0
20230906,152000,57341172,657,657,657,657,0
20230906,151900,57341172,657,657,657,657,1
20230906,151800,57340515,658,658,658,658,0
20230906,151700,57340515,658,658,658,658,0
20230906,151600,57340515,658,658,658,658,0
20230906,151500,57340515,658,658,658,658,0
20230906,151400,57340515,658,658,658,658,0
20230906,151300,57340515,658,658,658,658,1
20230906,151200,57339857,656,656,656,656,0
20230906,151100,57339857,656,656,656,656,11
20230906,151000,57332641,658,658,658,658,0
20230906,150900,57332641,658,658,658,658,0
20230906,150800,57332641,658,658,658,658,0
20230906,150700,57332641,658,658,658,658,24
20230906,150600,57316849,658,658,658,658,0
20230906,150500,57316849,658,658,658,658,0
20230906,150400,57316849,658,658,658,658,0
20230906,150300,57316849,658,658,658,658,0
20230906,150200,57316849,658,658,658,658,0
20230906,150100,57316849,658,658,658,658,0
20230906,150000,57316849,658,657,658,657,87
20230906,145900,57259689,656,656,656,656,0
20230906,145800,57259689,656,656,656,656,622
20230906,145700,56851657,655,655,655,655,0
20230906,145600,56851657,655,655,655,655,0
20230906,145500,56851657,655,655,655,655,0
20230906,145400,56851657,655,655,655,655,192
20230906,145300,56725897,656,656,656,656,0
20230906,145200,56725897,656,656,656,656,3
20230906,145100,56723929,655,655,655,655,1223
20230906,145000,55922864,657,657,657,657,0
20230906,144900,55922864,657,657,657,657,113
20230906,144800,55848623,656,656,656,656,0
20230906,144700,55848623,656,656,656,656,0
20230906,144600,55848623,656,656,656,656,0
20230906,144500,55848623,656,656,656,656,0
20230906,144400,55848623,656,656,656,656,2
20230906,144300,55847311,656,656,656,656,2
20230906,144200,55845999,656,656,656,656,0
20230906,144100,55845999,656,656,656,656,0
20230906,144000,55845999,656,656,656,656,0
20230906,143900,55845999,656,656,656,656,0
20230906,143800,55845999,656,656,656,656,0
20230906,143700,55845999,656,656,656,656,0
20230906,143600,55845999,656,656,656,656,34
20230906,143500,55823695,655,655,655,655,2
20230906,143400,55822385,655,655,655,655,0
20230906,143300,55822385,655,655,655,655,0
20230906,143200,55822385,655,655,655,655,0
20230906,143100,55822385,655,655,655,655,0
20230906,143000,55822385,655,655,655,655,3
20230906,142900,55820420,655,655,655,655,0
20230906,142800,55820420,655,655,655,655,200
20230906,142700,55689420,655,655,655,655,0
20230906,142600,55689420,655,655,655,655,0
20230906,142500,55689420,655,655,655,655,700
20230906,142400,55230920,655,655,655,655,306
20230906,142300,55030490,655,657,657,655,701
20230906,142200,54571333,655,655,655,655,5
20230906,142100,54568058,655,655,655,655,20
20230906,142000,54554958,655,655,655,655,343
20230906,141900,54330293,654,654,654,654,0
20230906,141800,54330293,654,654,654,654,0
20230906,141700,54330293,654,654,654,654,0
20230906,141600,54330293,654,654,654,654,273
20230906,141500,54151751,655,655,655,655,0
20230906,141400,54151751,655,655,655,655,11
20230906,141300,54144546,655,655,655,655,0
20230906,141200,54144546,655,655,655,655,0
20230906,141100,54144546,655,655,655,655,1
20230906,141000,54143891,655,655,655,655,301
20230906,140900,53946736,654,654,654,654,800
20230906,140800,53423536,654,654,654,654,0
20230906,140700,53423536,654,654,654,654,0
20230906,140600,53423536,654,655,655,654,3075
20230906,140500,51411486,655,655,655,655,0
20230906,140400,51411486,655,655,655,655,20
20230906,140300,51398386,655,655,655,655,1
20230906,140200,51397731,655,655,655,655,0
20230906,140100,51397731,655,655,655,655,0
20230906,140000,51397731,655,655,655,655,1
20230906,135900,51397076,655,655,655,655,4645
20230906,135800,48354601,656,656,656,656,0
20230906,135700,48354601,656,656,656,656,0
20230906,135600,48354601,656,656,656,656,6
20230906,135500,48350665,656,656,656,656,0
20230906,135400,48350665,656,656,656,656,0
20230906,135300,48350665,656,656,656,656,0
20230906,135200,48350665,656,656,656,656,100
20230906,135100,48285065,655,655,655,655,0
20230906,135000,48285065,655,655,655,655,0
20230906,134900,48285065,655,655,655,655,0
20230906,134800,48285065,655,655,655,655,433
20230906,134700,48001450,654,654,654,654,0
20230906,134600,48001450,654,654,654,654,0
20230906,134500,48001450,654,654,654,654,0
20230906,134400,48001450,654,654,654,654,200
20230906,134300,47870650,654,654,654,654,155
20230906,134200,47769280,654,654,654,654,0
20230906,134100,47769280,654,654,654,654,11
20230906,134000,47762086,656,656,656,656,0
20230906,133900,47762086,656,656,656,656,5
20230906,133800,47758806,658,658,658,658,0
20230906,133700,47758806,658,658,658,658,2
20230906,133600,47757490,658,658,658,658,0
20230906,133500,47757490,658,658,658,658,0
20230906,133400,47757490,658,658,658,658,0
20230906,133300,47757490,658,658,658,658,1
20230906,133200,47756832,654,655,655,654,667
20230906,133100,47320492,656,656,656,656,0
20230906,133000,47320492,656,656,656,656,1
20230906,132900,47319836,657,657,657,657,10
20230906,132800,47313266,657,657,657,657,0
20230906,132700,47313266,657,657,657,657,0
20230906,132600,47313266,657,657,657,657,0
20230906,132500,47313266,657,657,657,657,0
20230906,132400,47313266,657,657,657,657,4
20230906,132300,47310638,657,657,657,657,0
20230906,132200,47310638,657,657,657,657,10
20230906,132100,47304068,657,657,657,657,0
20230906,132000,47304068,657,656,657,656,50
20230906,131900,47271257,656,656,656,656,0
20230906,131800,47271257,656,655,656,654,5001
20230906,131700,43999906,656,656,656,656,0
20230906,131600,43999906,656,656,656,656,0
20230906,131500,43999906,656,656,656,656,0
20230906,131400,43999906,656,656,656,656,0
20230906,131300,43999906,656,656,656,656,500
20230906,131200,43671906,658,658,658,658,1
20230906,131100,43671248,654,657,657,654,40000
20230906,131000,17441395,657,657,657,657,0
20230906,130900,17441395,657,657,657,657,0
20230906,130800,17441395,657,657,657,657,18
20230906,130700,17429569,658,658,658,658,3
20230906,130600,17427595,658,658,658,658,4
20230906,130500,17424963,657,657,657,657,0
20230906,130400,17424963,657,657,657,657,0
20230906,130300,17424963,657,657,657,657,0
20230906,130200,17424963,657,657,657,657,0
20230906,130100,17424963,657,657,657,657,0
20230906,130000,17424963,657,657,657,657,0
20230906,125900,17424963,657,657,657,657,0
20230906,125800,17424963,657,657,657,657,499
20230906,125700,17097120,657,657,657,657,0
20230906,125600,17097120,657,657,657,657,0
20230906,125500,17097120,657,657,657,657,0
20230906,125400,17097120,657,657,657,657,86
20230906,125300,17040618,656,656,656,656,0
20230906,125200,17040618,656,656,656,656,0
20230906,125100,17040618,656,656,656,656,0
20230906,125000,17040618,656,656,656,656,0
20230906,124900,17040618,656,656,656,656,127
20230906,124800,16957306,656,656,656,656,0
20230906,124700,16957306,656,656,656,656,0
20230906,124600,16957306,656,656,656,656,0
20230906,124500,16957306,656,656,656,656,0
20230906,124400,16957306,656,656,656,656,0
20230906,124300,16957306,656,656,656,656,0
20230906,124200,16957306,656,656,656,656,0
20230906,124100,16957306,656,656,656,656,0
20230906,124000,16957306,656,656,656,656,0
20230906,123900,16957306,656,656,656,656,51
20230906,123800,16923850,657,657,657,657,0
20230906,123700,16923850,657,657,657,657,0
20230906,123600,16923850,657,657,657,657,0
20230906,123500,16923850,657,657,657,657,0
20230906,123400,16923850,657,657,657,657,0
20230906,123300,16923850,657,657,657,657,0
20230906,123200,16923850,657,657,657,657,0
20230906,123100,16923850,657,657,657,657,0
20230906,123000,16923850,657,657,657,657,0
20230906,122900,16923850,657,657,657,657,0
20230906,122800,16923850,657,657,657,657,6
20230906,122700,16919908,659,659,659,659,0
20230906,122600,16919908,659,659,659,659,10
20230906,122500,16913318,657,657,657,657,143
20230906,122400,16819367,657,657,657,657,0
20230906,122300,16819367,657,657,657,657,0
20230906,122200,16819367,657,657,657,657,0
20230906,122100,16819367,657,657,657,657,0
20230906,122000,16819367,657,657,657,657,0
20230906,121900,16819367,657,657,657,657,0
20230906,121800,16819367,657,657,657,657,0
20230906,121700,16819367,657,657,657,657,0
20230906,121600,16819367,657,657,657,657,0
20230906,121500,16819367,657,657,657,657,0
20230906,121400,16819367,657,657,657,657,0
20230906,121300,16819367,657,657,657,657,0
20230906,121200,16819367,657,657,657,657,0
20230906,121100,16819367,657,657,657,657,0
20230906,121000,16819367,657,657,657,657,0
20230906,120900,16819367,657,657,657,657,553
20230906,120800,16456046,658,658,658,658,0
20230906,120700,16456046,658,658,658,658,0
20230906,120600,16456046,658,658,658,658,0
20230906,120500,16456046,658,658,658,658,0
20230906,120400,16456046,658,658,658,658,1000
20230906,120300,15798046,657,657,657,657,0
20230906,120200,15798046,657,657,657,657,0
20230906,120100,15798046,657,657,657,657,0
20230906,120000,15798046,657,657,657,657,0
20230906,115900,15798046,657,657,657,657,0
20230906,115800,15798046,657,657,657,657,0
20230906,115700,15798046,657,657,657,657,0
20230906,115600,15798046,657,657,657,657,0
20230906,115500,15798046,657,657,657,657,0
20230906,115400,15798046,657,657,657,657,5
20230906,115300,15794761,659,659,659,659,1
20230906,115200,15794102,659,659,659,659,0
20230906,115100,15794102,659,659,659,659,0
20230906,115000,15794102,659,659,659,659,0
20230906,114900,15794102,659,659,659,659,0
20230906,114800,15794102,659,659,659,659,0
20230906,114700,15794102,659,659,659,659,0
20230906,114600,15794102,659,659,659,659,0
20230906,114500,15794102,659,659,659,659,2
20230906,114400,15792784,659,659,659,659,0
20230906,114300,15792784,659,659,659,659,2
20230906,114200,15791466,657,657,657,657,5
20230906,114100,15788181,657,657,657,657,0
20230906,114000,15788181,657,657,657,657,0
20230906,113900,15788181,657,657,657,657,0
20230906,113800,15788181,657,657,657,657,10
20230906,113700,15781611,659,659,659,659,0
20230906,113600,15781611,659,659,659,659,0
20230906,113500,15781611,659,659,659,659,0
20230906,113400,15781611,659,659,659,659,0
20230906,113300,15781611,659,659,659,659,0
20230906,113200,15781611,659,659,659,659,0
20230906,113100,15781611,659,659,659,659,0
20230906,113000,15781611,659,659,659,659,3
20230906,112900,15779634,657,657,657,657,9
20230906,112800,15773721,657,657,657,657,299
20230906,112700,15577278,657,657,657,657,0
20230906,112600,15577278,657,657,657,657,0
20230906,112500,15577278,657,657,657,657,580
20230906,112400,15196218,657,657,657,657,0
20230906,112300,15196218,657,657,657,657,20
20230906,112200,15183078,657,657,657,657,0
20230906,112100,15183078,657,657,657,657,2
20230906,112000,15181764,657,657,657,657,0
20230906,111900,15181764,657,657,657,657,0
20230906,111800,15181764,657,657,657,657,0
20230906,111700,15181764,657,657,657,657,0
20230906,111600,15181764,657,657,657,657,0
20230906,111500,15181764,657,657,657,657,0
20230906,111400,15181764,657,657,657,657,9
20230906,111300,15175851,657,657,657,657,142
20230906,111200,15082557,656,656,656,656,0
20230906,111100,15082557,656,656,656,656,2
20230906,111000,15081245,657,657,657,657,0
20230906,110900,15081245,657,657,657,657,0
20230906,110800,15081245,657,657,657,657,0
20230906,110700,15081245,657,657,657,657,3
20230906,110600,15079274,657,657,657,657,0
20230906,110500,15079274,657,657,657,657,0
20230906,110400,15079274,657,657,657,657,0
20230906,110300,15079274,657,657,657,657,0
20230906,110200,15079274,657,657,657,657,564
20230906,110100,14708726,657,657,657,657,33
20230906,110000,14687045,657,657,657,657,0
20230906,105900,14687045,657,657,657,657,0
20230906,105800,14687045,657,657,657,657,0
20230906,105700,14687045,657,657,657,657,0
20230906,105600,14687045,657,657,657,657,3
20230906,105500,14685074,657,657,657,657,0
20230906,105400,14685074,657,657,657,657,0
20230906,105300,14685074,657,657,657,657,0
20230906,105200,14685074,657,657,657,657,0
20230906,105100,14685074,657,656,657,656,106
20230906,105000,14615533,656,657,657,656,1993
20230906,104900,13308122,657,657,657,657,89
20230906,104800,13249649,658,658,658,658,10
20230906,104700,13243069,659,659,659,659,0
20230906,104600,13243069,659,659,659,659,0
20230906,104500,13243069,659,659,659,659,500
20230906,104400,12913569,659,659,659,659,0
20230906,104300,12913569,659,659,659,659,0
20230906,104200,12913569,659,659,659,659,0
20230906,104100,12913569,659,659,659,659,0
20230906,104000,12913569,659,659,659,659,0
20230906,103900,12913569,659,659,659,659,0
20230906,103800,12913569,659,659,659,659,0
20230906,103700,12913569,659,659,659,659,2
20230906,103600,12912251,657,657,657,657,18
20230906,103500,12900425,657,657,657,657,2
20230906,103400,12899111,657,657,657,657,5
20230906,103300,12895826,657,657,657,657,0
20230906,103200,12895826,657,657,657,657,0
20230906,103100,12895826,657,657,657,657,0
20230906,103000,12895826,657,657,657,657,0
20230906,102900,12895826,657,657,657,657,0
20230906,102800,12895826,657,657,657,657,0
20230906,102700,12895826,657,657,657,657,0
20230906,102600,12895826,657,657,657,657,6
20230906,102500,12891884,658,658,658,658,95
20230906,102400,12829374,657,657,657,657,100
20230906,102300,12763674,659,659,659,659,0
20230906,102200,12763674,659,659,659,659,0
20230906,102100,12763674,659,659,659,659,0
20230906,102000,12763674,659,659,659,659,50
20230906,101900,12730724,659,659,659,659,70
20230906,101800,12684594,656,656,656,656,0
20230906,101700,12684594,656,656,656,656,0
20230906,101600,12684594,656,656,656,656,0
20230906,101500,12684594,656,656,656,656,0
20230906,101400,12684594,656,656,656,656,0
20230906,101300,12684594,656,656,656,656,0
20230906,101200,12684594,656,656,656,656,0
20230906,101100,12684594,656,657,657,656,4391
20230906,101000,9802412,657,657,657,657,0
20230906,100900,9802412,657,657,657,657,0
20230906,100800,9802412,657,657,657,657,1
20230906,100700,9801755,659,659,659,659,45
20230906,100600,9772100,659,659,659,659,0
20230906,100500,9772100,659,659,659,659,0
20230906,100400,9772100,659,659,659,659,0
20230906,100300,9772100,659,659,659,659,0
20230906,100200,9772100,659,659,659,659,0
20230906,100100,9772100,659,659,659,659,0
20230906,100000,9772100,659,659,659,659,3
20230906,095900,9770123,659,659,659,659,0
20230906,095800,9770123,659,659,659,659,3
20230906,095700,9768146,659,659,659,659,0
20230906,095600,9768146,659,659,659,659,0
20230906,095500,9768146,659,659,659,659,0
20230906,095400,9768146,659,659,659,659,0
20230906,095300,9768146,659,659,659,659,0
20230906,095200,9768146,659,659,659,659,31
20230906,095100,9747717,659,659,659,659,0
20230906,095000,9747717,659,659,659,659,0
20230906,094900,9747717,659,659,659,659,0
20230906,094800,9747717,659,659,659,659,0
20230906,094700,9747717,659,659,659,659,0
20230906,094600,9747717,659,659,659,659,48
20230906,094500,9716085,659,659,659,659,0
20230906,094400,9716085,659,659,659,659,0
20230906,094300,9716085,659,659,659,659,10
20230906,094200,9709495,659,659,659,659,1
20230906,094100,9708836,659,659,659,659,3
20230906,094000,9706859,661,661,661,661,100
20230906,093900,9640759,660,660,660,660,0
20230906,093800,9640759,660,660,660,660,1
20230906,093700,9640099,660,660,660,660,3
20230906,093600,9638119,660,660,660,660,1
20230906,093500,9637459,661,661,661,661,53
20230906,093400,9602426,658,658,658,658,42
20230906,093300,9574790,658,657,658,657,13
20230906,093200,9566238,658,658,658,658,445
20230906,093100,9273428,658,658,658,658,2
20230906,093000,9272112,657,657,657,657,0
20230906,092900,9272112,657,657,657,657,0
20230906,092800,9272112,657,657,657,657,0
20230906,092700,9272112,657,657,657,657,0
20230906,092600,9272112,657,657,657,657,2001
20230906,092500,7957455,657,657,657,657,0
20230906,092400,7957455,657,657,657,657,0
20230906,092300,7957455,657,657,657,657,120
20230906,092200,7878615,656,656,656,656,0
20230906,092100,7878615,656,656,656,656,200
20230906,092000,7747415,656,656,656,656,200
20230906,091900,7616215,655,658,658,655,3000
20230906,091800,5648665,662,662,662,662,0
20230906,091700,5648665,662,662,662,662,0
20230906,091600,5648665,662,662,662,662,0
20230906,091500,5648665,662,662,662,662,0
20230906,091400,5648665,662,662,662,662,0
20230906,091300,5648665,662,659,662,659,200
20230906,091200,5516391,660,660,660,660,0
20230906,091100,5516391,660,660,660,660,0
20230906,091000,5516391,660,660,660,660,0
20230906,090900,5516391,660,660,660,660,0
20230906,090800,5516391,660,660,660,660,44
20230906,090700,5487351,662,662,662,662,0
20230906,090600,5487351,662,658,662,658,5353
20230906,090500,1951545,658,658,658,658,42
20230906,090400,1923909,658,655,658,655,210
20230906,090300,1786263,656,656,656,656,0
20230906,090200,1786263,656,656,656,656,0
20230906,090100,1786263,656,656,656,656,522
20230906,090000,1443831,656,657,657,656,2200