KissMeData/012160/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185200,14472762,679,679,679,679,484
20230831,185100,14472762,679,679,679,679,0
20230831,185000,14472762,679,679,679,679,0
20230831,184900,14472762,679,679,679,679,0
20230831,184800,14472762,679,679,679,679,0
20230831,184700,14472762,679,679,679,679,0
20230831,184600,14472762,679,679,679,679,0
20230831,184500,14472762,679,679,679,679,0
20230831,184400,14472762,679,679,679,679,0
20230831,184300,14472762,679,679,679,679,0
20230831,184200,14472762,679,679,679,679,0
20230831,184100,14472762,679,679,679,679,0
20230831,184000,14472762,679,679,679,679,0
20230831,183900,14472762,679,679,679,679,0
20230831,183800,14472762,679,679,679,679,0
20230831,183700,14472762,679,679,679,679,0
20230831,183600,14472762,679,679,679,679,0
20230831,183500,14472762,679,679,679,679,0
20230831,183400,14472762,679,679,679,679,0
20230831,183300,14472762,679,679,679,679,0
20230831,183200,14472762,679,679,679,679,0
20230831,183100,14472762,679,679,679,679,0
20230831,183000,14472762,679,679,679,679,0
20230831,182900,14472762,679,679,679,679,0
20230831,182800,14472762,679,679,679,679,0
20230831,182700,14472762,679,679,679,679,0
20230831,182600,14472762,679,679,679,679,0
20230831,182500,14472762,679,679,679,679,0
20230831,182400,14472762,679,679,679,679,0
20230831,182300,14472762,679,679,679,679,0
20230831,182200,14472762,679,679,679,679,484
20230831,182100,14472762,679,679,679,679,0
20230831,182000,14472762,679,679,679,679,0
20230831,181900,14472762,679,679,679,679,0
20230831,181800,14472762,679,679,679,679,0
20230831,181700,14472762,679,679,679,679,0
20230831,181600,14472762,679,679,679,679,0
20230831,181500,14472762,679,679,679,679,0
20230831,181400,14472762,679,679,679,679,0
20230831,181300,14472762,679,679,679,679,0
20230831,181200,14472762,679,679,679,679,0
20230831,181100,14472762,679,679,679,679,0
20230831,181000,14472762,679,679,679,679,0
20230831,180900,14472762,679,679,679,679,0
20230831,180800,14472762,679,679,679,679,0
20230831,180700,14472762,679,679,679,679,0
20230831,180600,14472762,679,679,679,679,0
20230831,180500,14472762,679,679,679,679,0
20230831,180400,14472762,679,679,679,679,0
20230831,180300,14472762,679,679,679,679,0
20230831,180200,14472762,679,679,679,679,0
20230831,180100,14472762,679,679,679,679,0
20230831,180000,14472762,679,679,679,679,0
20230831,175900,14472762,679,679,679,679,0
20230831,175800,14472762,679,679,679,679,0
20230831,175700,14472762,679,679,679,679,0
20230831,175600,14472762,679,679,679,679,0
20230831,175500,14472762,679,679,679,679,0
20230831,175400,14472762,679,679,679,679,0
20230831,175300,14472762,679,679,679,679,0
20230831,175200,14472762,679,679,679,679,484
20230831,175100,14472762,679,679,679,679,0
20230831,175000,14472762,679,679,679,679,0
20230831,174900,14472762,679,679,679,679,0
20230831,174800,14472762,679,679,679,679,0
20230831,174700,14472762,679,679,679,679,0
20230831,174600,14472762,679,679,679,679,0
20230831,174500,14472762,679,679,679,679,0
20230831,174400,14472762,679,679,679,679,0
20230831,174300,14472762,679,679,679,679,0
20230831,174200,14472762,679,679,679,679,0
20230831,174100,14472762,679,679,679,679,0
20230831,174000,14472762,679,679,679,679,0
20230831,173900,14472762,679,679,679,679,0
20230831,173800,14472762,679,679,679,679,0
20230831,173700,14472762,679,679,679,679,0
20230831,173600,14472762,679,679,679,679,0
20230831,173500,14472762,679,679,679,679,0
20230831,173400,14472762,679,679,679,679,0
20230831,173300,14472762,679,679,679,679,0
20230831,173200,14472762,679,679,679,679,0
20230831,173100,14472762,679,679,679,679,0
20230831,173000,14472762,679,679,679,679,0
20230831,172900,14472762,679,679,679,679,0
20230831,172800,14472762,679,679,679,679,0
20230831,172700,14472762,679,679,679,679,0
20230831,172600,14472762,679,679,679,679,0
20230831,172500,14472762,679,679,679,679,0
20230831,172400,14472762,679,679,679,679,0
20230831,172300,14472762,679,679,679,679,0
20230831,172200,14472762,679,679,679,679,484
20230831,172100,14472762,679,679,679,679,0
20230831,172000,14472762,679,679,679,679,0
20230831,171900,14472762,679,679,679,679,0
20230831,171800,14472762,679,679,679,679,0
20230831,171700,14472762,679,679,679,679,0
20230831,171600,14472762,679,679,679,679,0
20230831,171500,14472762,679,679,679,679,0
20230831,171400,14472762,679,679,679,679,0
20230831,171300,14472762,679,679,679,679,0
20230831,171200,14472762,679,679,679,679,0
20230831,171100,14472762,679,679,679,679,0
20230831,171000,14472762,679,679,679,679,0
20230831,170900,14472762,679,679,679,679,0
20230831,170800,14472762,679,679,679,679,0
20230831,170700,14472762,679,679,679,679,0
20230831,170600,14472762,679,679,679,679,0
20230831,170500,14472762,679,679,679,679,0
20230831,170400,14472762,679,679,679,679,0
20230831,170300,14472762,679,679,679,679,0
20230831,170200,14472762,679,679,679,679,0
20230831,170100,14472762,679,679,679,679,0
20230831,170000,14472762,679,679,679,679,0
20230831,165900,14472762,679,679,679,679,0
20230831,165800,14472762,679,679,679,679,0
20230831,165700,14472762,679,679,679,679,0
20230831,165600,14472762,679,679,679,679,0
20230831,165500,14472762,679,679,679,679,0
20230831,165400,14472762,679,679,679,679,0
20230831,165300,14472762,679,679,679,679,0
20230831,165200,14472762,679,679,679,679,484
20230831,165100,14472762,679,679,679,679,0
20230831,165000,14472762,679,679,679,679,0
20230831,164900,14472762,679,679,679,679,0
20230831,164800,14472762,679,679,679,679,0
20230831,164700,14472762,679,679,679,679,0
20230831,164600,14472762,679,679,679,679,0
20230831,164500,14472762,679,679,679,679,0
20230831,164400,14472762,679,679,679,679,0
20230831,164300,14472762,679,679,679,679,0
20230831,164200,14472762,679,679,679,679,0
20230831,164100,14472762,679,679,679,679,0
20230831,164000,14472762,679,679,679,679,0
20230831,163900,14472762,679,679,679,679,0
20230831,163800,14472762,679,679,679,679,0
20230831,163700,14472762,679,679,679,679,0
20230831,163600,14472762,679,679,679,679,0
20230831,163500,14472762,679,679,679,679,0
20230831,163400,14472762,679,679,679,679,0
20230831,163300,14472762,679,679,679,679,0
20230831,163200,14472762,679,679,679,679,0
20230831,163100,14472762,679,679,679,679,0
20230831,163000,14472762,679,679,679,679,0
20230831,162900,14472762,679,679,679,679,0
20230831,162800,14472762,679,679,679,679,0
20230831,162700,14472762,679,679,679,679,0
20230831,162600,14472762,679,679,679,679,0
20230831,162500,14472762,679,679,679,679,0
20230831,162400,14472762,679,679,679,679,0
20230831,162300,14472762,679,679,679,679,0
20230831,162200,14472762,679,679,679,679,484
20230831,162100,14472762,679,679,679,679,0
20230831,162000,14472762,679,679,679,679,0
20230831,161900,14472762,679,679,679,679,0
20230831,161800,14472762,679,679,679,679,0
20230831,161700,14472762,679,679,679,679,0
20230831,161600,14472762,679,679,679,679,0
20230831,161500,14472762,679,679,679,679,0
20230831,161400,14472762,679,679,679,679,0
20230831,161300,14472762,679,679,679,679,0
20230831,161200,14472762,679,679,679,679,0
20230831,161100,14472762,679,679,679,679,0
20230831,161000,14472762,679,679,679,679,0
20230831,160900,14472762,679,679,679,679,0
20230831,160800,14472762,679,679,679,679,0
20230831,160700,14472762,679,679,679,679,0
20230831,160600,14472762,679,679,679,679,0
20230831,160500,14472762,679,679,679,679,0
20230831,160400,14472762,679,679,679,679,0
20230831,160300,14472762,679,679,679,679,0
20230831,160200,14472762,679,679,679,679,0
20230831,160100,14472762,679,679,679,679,0
20230831,160000,14472762,679,679,679,679,0
20230831,155900,14472762,679,679,679,679,0
20230831,155800,14472762,679,679,679,679,0
20230831,155700,14472762,679,679,679,679,0
20230831,155600,14472762,679,679,679,679,0
20230831,155500,14472762,679,679,679,679,0
20230831,155400,14472762,679,679,679,679,0
20230831,155300,14472762,679,679,679,679,0
20230831,155200,14472762,679,679,679,679,484
20230831,155100,14472762,679,679,679,679,0
20230831,155000,14472762,679,679,679,679,0
20230831,154900,14472762,679,679,679,679,0
20230831,154800,14472762,679,679,679,679,0
20230831,154700,14472762,679,679,679,679,0
20230831,154600,14472762,679,679,679,679,0
20230831,154500,14472762,679,679,679,679,0
20230831,154400,14472762,679,679,679,679,0
20230831,154300,14472762,679,679,679,679,0
20230831,154200,14472762,679,679,679,679,0
20230831,154100,14472762,679,679,679,679,0
20230831,154000,14472762,679,679,679,679,0
20230831,153900,14472762,679,679,679,679,0
20230831,153800,14472762,679,679,679,679,0
20230831,153700,14472762,679,679,679,679,0
20230831,153600,14472762,679,679,679,679,0
20230831,153500,14472762,679,679,679,679,0
20230831,153400,14472762,679,679,679,679,0
20230831,153300,14472762,679,679,679,679,0
20230831,153200,14472762,679,679,679,679,0
20230831,153100,14472762,679,679,679,679,0
20230831,153000,14472762,679,679,679,679,484
20230831,152900,14144126,680,680,680,680,0
20230831,152800,14144126,680,680,680,680,0
20230831,152700,14144126,680,680,680,680,0
20230831,152600,14144126,680,680,680,680,0
20230831,152500,14144126,680,680,680,680,0
20230831,152400,14144126,680,680,680,680,0
20230831,152300,14144126,680,680,680,680,0
20230831,152200,14144126,680,680,680,680,0
20230831,152100,14144126,680,680,680,680,0
20230831,152000,14144126,680,680,680,680,0
20230831,151900,14144126,680,680,680,680,1000
20230831,151800,13464126,680,679,680,679,53
20230831,151700,13428136,680,679,680,679,2
20230831,151600,13426777,679,679,680,679,207
20230831,151500,13286222,680,674,680,674,9373
20230831,151400,6926283,674,674,674,674,0
20230831,151300,6926283,674,674,674,674,0
20230831,151200,6926283,674,674,674,674,0
20230831,151100,6926283,674,674,674,674,0
20230831,151000,6926283,674,674,674,674,0
20230831,150900,6926283,674,674,674,674,0
20230831,150800,6926283,674,674,674,674,0
20230831,150700,6926283,674,674,674,674,1
20230831,150600,6925609,673,673,673,673,0
20230831,150500,6925609,673,673,673,673,250
20230831,150400,6757359,674,674,674,674,30
20230831,150300,6737139,674,674,674,674,0
20230831,150200,6737139,674,674,674,674,0
20230831,150100,6737139,674,674,674,674,0
20230831,150000,6737139,674,674,674,674,0
20230831,145900,6737139,674,674,674,674,0
20230831,145800,6737139,674,674,674,674,200
20230831,145700,6602339,674,674,674,674,1
20230831,145600,6601665,673,673,673,673,0
20230831,145500,6601665,673,673,673,673,0
20230831,145400,6601665,673,673,673,673,3
20230831,145300,6599646,673,673,673,673,3
20230831,145200,6597627,673,673,673,673,90
20230831,145100,6537057,673,673,673,673,0
20230831,145000,6537057,673,671,673,671,23
20230831,144900,6521622,671,671,671,671,0
20230831,144800,6521622,671,671,671,671,0
20230831,144700,6521622,671,671,671,671,0
20230831,144600,6521622,671,671,671,671,1
20230831,144500,6520951,673,673,673,673,0
20230831,144400,6520951,673,672,673,671,401
20230831,144300,6251762,673,673,673,673,0
20230831,144200,6251762,673,673,673,673,0
20230831,144100,6251762,673,673,673,673,0
20230831,144000,6251762,673,673,673,673,0
20230831,143900,6251762,673,673,673,673,0
20230831,143800,6251762,673,673,673,673,0
20230831,143700,6251762,673,673,673,673,0
20230831,143600,6251762,673,673,673,673,0
20230831,143500,6251762,673,673,673,673,0
20230831,143400,6251762,673,673,673,673,0
20230831,143300,6251762,673,673,673,673,0
20230831,143200,6251762,673,673,673,673,0
20230831,143100,6251762,673,673,673,673,0
20230831,143000,6251762,673,673,673,673,0
20230831,142900,6251762,673,673,673,673,0
20230831,142800,6251762,673,673,673,673,0
20230831,142700,6251762,673,673,673,673,0
20230831,142600,6251762,673,673,673,673,0
20230831,142500,6251762,673,673,673,673,0
20230831,142400,6251762,673,673,673,673,0
20230831,142300,6251762,673,673,673,673,0
20230831,142200,6251762,673,673,673,673,0
20230831,142100,6251762,673,673,673,673,0
20230831,142000,6251762,673,673,673,673,0
20230831,141900,6251762,673,673,673,673,0
20230831,141800,6251762,673,673,673,673,0
20230831,141700,6251762,673,673,673,673,0
20230831,141600,6251762,673,673,673,673,0
20230831,141500,6251762,673,673,673,673,0
20230831,141400,6251762,673,673,673,673,326
20230831,141300,6032364,674,674,674,674,0
20230831,141200,6032364,674,674,674,674,0
20230831,141100,6032364,674,674,674,674,0
20230831,141000,6032364,674,674,674,674,0
20230831,140900,6032364,674,674,674,674,0
20230831,140800,6032364,674,674,674,674,0
20230831,140700,6032364,674,674,674,674,0
20230831,140600,6032364,674,674,674,674,0
20230831,140500,6032364,674,674,674,674,0
20230831,140400,6032364,674,674,674,674,0
20230831,140300,6032364,674,674,674,674,0
20230831,140200,6032364,674,674,674,674,0
20230831,140100,6032364,674,674,674,674,0
20230831,140000,6032364,674,674,674,674,0
20230831,135900,6032364,674,674,674,674,0
20230831,135800,6032364,674,674,674,674,0
20230831,135700,6032364,674,674,674,674,0
20230831,135600,6032364,674,674,674,674,0
20230831,135500,6032364,674,674,674,674,0
20230831,135400,6032364,674,674,674,674,0
20230831,135300,6032364,674,674,674,674,0
20230831,135200,6032364,674,674,674,674,0
20230831,135100,6032364,674,674,674,674,0
20230831,135000,6032364,674,674,674,674,0
20230831,134900,6032364,674,674,674,674,0
20230831,134800,6032364,674,674,674,674,0
20230831,134700,6032364,674,674,674,674,0
20230831,134600,6032364,674,674,674,674,0
20230831,134500,6032364,674,674,674,674,0
20230831,134400,6032364,674,674,674,674,0
20230831,134300,6032364,674,674,674,674,0
20230831,134200,6032364,674,674,674,674,10
20230831,134100,6025624,674,674,674,674,0
20230831,134000,6025624,674,674,674,674,0
20230831,133900,6025624,674,674,674,674,0
20230831,133800,6025624,674,674,674,674,0
20230831,133700,6025624,674,674,674,674,0
20230831,133600,6025624,674,674,674,674,0
20230831,133500,6025624,674,674,674,674,0
20230831,133400,6025624,674,674,674,674,0
20230831,133300,6025624,674,674,674,674,0
20230831,133200,6025624,674,674,674,674,0
20230831,133100,6025624,674,674,674,674,0
20230831,133000,6025624,674,674,674,674,0
20230831,132900,6025624,674,674,674,674,0
20230831,132800,6025624,674,674,674,674,0
20230831,132700,6025624,674,674,674,674,0
20230831,132600,6025624,674,674,674,674,0
20230831,132500,6025624,674,674,674,674,0
20230831,132400,6025624,674,674,674,674,0
20230831,132300,6025624,674,674,674,674,0
20230831,132200,6025624,674,674,674,674,0
20230831,132100,6025624,674,674,674,674,0
20230831,132000,6025624,674,674,674,674,1
20230831,131900,6024950,674,674,674,674,0
20230831,131800,6024950,674,674,674,674,0
20230831,131700,6024950,674,674,674,674,0
20230831,131600,6024950,674,674,674,674,0
20230831,131500,6024950,674,674,674,674,0
20230831,131400,6024950,674,674,674,674,0
20230831,131300,6024950,674,674,674,674,0
20230831,131200,6024950,674,674,674,674,0
20230831,131100,6024950,674,674,674,674,0
20230831,131000,6024950,674,674,674,674,5001
20230831,130900,2654276,674,674,674,674,0
20230831,130800,2654276,674,674,674,674,1
20230831,130700,2653602,673,673,673,673,0
20230831,130600,2653602,673,673,673,673,0
20230831,130500,2653602,673,673,673,673,0
20230831,130400,2653602,673,673,673,673,164
20230831,130300,2543230,674,674,674,674,0
20230831,130200,2543230,674,674,674,674,0
20230831,130100,2543230,674,674,674,674,6
20230831,130000,2539186,674,674,674,674,0
20230831,125900,2539186,674,674,674,674,0
20230831,125800,2539186,674,674,674,674,0
20230831,125700,2539186,674,674,674,674,0
20230831,125600,2539186,674,674,674,674,0
20230831,125500,2539186,674,674,674,674,0
20230831,125400,2539186,674,674,674,674,0
20230831,125300,2539186,674,674,674,674,0
20230831,125200,2539186,674,674,674,674,0
20230831,125100,2539186,674,674,674,674,0
20230831,125000,2539186,674,674,674,674,0
20230831,124900,2539186,674,674,674,674,0
20230831,124800,2539186,674,674,674,674,0
20230831,124700,2539186,674,674,674,674,0
20230831,124600,2539186,674,674,674,674,0
20230831,124500,2539186,674,674,674,674,0
20230831,124400,2539186,674,674,674,674,0
20230831,124300,2539186,674,674,674,674,1
20230831,124200,2538512,674,674,674,674,0
20230831,124100,2538512,674,674,674,674,32
20230831,124000,2516944,674,674,674,674,5
20230831,123900,2513574,675,675,675,675,0
20230831,123800,2513574,675,675,675,675,0
20230831,123700,2513574,675,675,675,675,1
20230831,123600,2512899,675,675,675,675,0
20230831,123500,2512899,675,675,675,675,0
20230831,123400,2512899,675,675,675,675,0
20230831,123300,2512899,675,675,675,675,0
20230831,123200,2512899,675,675,675,675,0
20230831,123100,2512899,675,675,675,675,0
20230831,123000,2512899,675,675,675,675,0
20230831,122900,2512899,675,675,675,675,0
20230831,122800,2512899,675,675,675,675,0
20230831,122700,2512899,675,675,675,675,0
20230831,122600,2512899,675,675,675,675,0
20230831,122500,2512899,675,675,675,675,0
20230831,122400,2512899,675,674,675,674,74
20230831,122300,2463022,675,675,675,675,0
20230831,122200,2463022,675,675,675,675,0
20230831,122100,2463022,675,675,675,675,0
20230831,122000,2463022,675,675,675,675,0
20230831,121900,2463022,675,675,675,675,0
20230831,121800,2463022,675,675,675,675,0
20230831,121700,2463022,675,675,675,675,0
20230831,121600,2463022,675,675,675,675,0
20230831,121500,2463022,675,675,675,675,0
20230831,121400,2463022,675,675,675,675,0
20230831,121300,2463022,675,675,675,675,0
20230831,121200,2463022,675,675,675,675,0
20230831,121100,2463022,675,675,675,675,0
20230831,121000,2463022,675,675,675,675,0
20230831,120900,2463022,675,675,675,675,0
20230831,120800,2463022,675,675,675,675,0
20230831,120700,2463022,675,675,675,675,0
20230831,120600,2463022,675,675,675,675,0
20230831,120500,2463022,675,675,675,675,0
20230831,120400,2463022,675,675,675,675,0
20230831,120300,2463022,675,675,675,675,0
20230831,120200,2463022,675,675,675,675,0
20230831,120100,2463022,675,675,675,675,0
20230831,120000,2463022,675,675,675,675,0
20230831,115900,2463022,675,675,675,675,0
20230831,115800,2463022,675,675,675,675,0
20230831,115700,2463022,675,675,675,675,0
20230831,115600,2463022,675,675,675,675,0
20230831,115500,2463022,675,675,675,675,0
20230831,115400,2463022,675,675,675,675,0
20230831,115300,2463022,675,675,675,675,0
20230831,115200,2463022,675,675,675,675,0
20230831,115100,2463022,675,675,675,675,0
20230831,115000,2463022,675,674,675,674,34
20230831,114900,2440104,675,675,675,675,0
20230831,114800,2440104,675,675,675,675,0
20230831,114700,2440104,675,675,675,675,0
20230831,114600,2440104,675,675,675,675,0
20230831,114500,2440104,675,675,675,675,0
20230831,114400,2440104,675,675,675,675,0
20230831,114300,2440104,675,675,675,675,0
20230831,114200,2440104,675,675,675,675,0
20230831,114100,2440104,675,675,675,675,0
20230831,114000,2440104,675,675,675,675,0
20230831,113900,2440104,675,675,675,675,0
20230831,113800,2440104,675,675,675,675,0
20230831,113700,2440104,675,675,675,675,0
20230831,113600,2440104,675,675,675,675,0
20230831,113500,2440104,675,675,675,675,0
20230831,113400,2440104,675,675,675,675,0
20230831,113300,2440104,675,675,675,675,0
20230831,113200,2440104,675,675,675,675,0
20230831,113100,2440104,675,675,675,675,0
20230831,113000,2440104,675,675,675,675,0
20230831,112900,2440104,675,675,675,675,0
20230831,112800,2440104,675,675,675,675,0
20230831,112700,2440104,675,674,675,674,33
20230831,112600,2417860,675,675,675,675,800
20230831,112500,1877860,675,675,675,675,0
20230831,112400,1877860,675,675,675,675,0
20230831,112300,1877860,675,675,675,675,1
20230831,112200,1877185,675,675,675,675,0
20230831,112100,1877185,675,675,675,675,0
20230831,112000,1877185,675,675,675,675,0
20230831,111900,1877185,675,675,675,675,0
20230831,111800,1877185,675,675,675,675,0
20230831,111700,1877185,675,675,675,675,0
20230831,111600,1877185,675,675,675,675,0
20230831,111500,1877185,675,675,675,675,0
20230831,111400,1877185,675,675,675,675,0
20230831,111300,1877185,675,675,675,675,0
20230831,111200,1877185,675,675,675,675,0
20230831,111100,1877185,675,675,675,675,0
20230831,111000,1877185,675,675,675,675,0
20230831,110900,1877185,675,675,675,675,0
20230831,110800,1877185,675,675,675,675,0
20230831,110700,1877185,675,675,675,675,0
20230831,110600,1877185,675,675,675,675,0
20230831,110500,1877185,675,675,675,675,0
20230831,110400,1877185,675,675,675,675,0
20230831,110300,1877185,675,675,675,675,0
20230831,110200,1877185,675,675,675,675,0
20230831,110100,1877185,675,675,675,675,0
20230831,110000,1877185,675,675,675,675,0
20230831,105900,1877185,675,675,675,675,0
20230831,105800,1877185,675,675,675,675,0
20230831,105700,1877185,675,675,675,675,0
20230831,105600,1877185,675,674,675,674,10
20230831,105500,1870442,675,675,675,675,0
20230831,105400,1870442,675,675,675,675,0
20230831,105300,1870442,675,675,675,675,0
20230831,105200,1870442,675,675,675,675,0
20230831,105100,1870442,675,672,675,672,208
20230831,105000,1730649,675,674,675,674,2
20230831,104900,1729300,675,675,675,675,0
20230831,104800,1729300,675,674,675,674,35
20230831,104700,1705709,674,674,674,674,0
20230831,104600,1705709,674,674,674,674,0
20230831,104500,1705709,674,674,674,674,0
20230831,104400,1705709,674,674,674,674,0
20230831,104300,1705709,674,674,674,674,0
20230831,104200,1705709,674,674,674,674,0
20230831,104100,1705709,674,674,674,674,0
20230831,104000,1705709,674,674,674,674,0
20230831,103900,1705709,674,674,674,674,0
20230831,103800,1705709,674,674,674,674,0
20230831,103700,1705709,674,674,674,674,0
20230831,103600,1705709,674,674,674,674,0
20230831,103500,1705709,674,674,674,674,0
20230831,103400,1705709,674,674,674,674,0
20230831,103300,1705709,674,674,674,674,0
20230831,103200,1705709,674,674,674,674,0
20230831,103100,1705709,674,674,674,674,0
20230831,103000,1705709,674,674,674,674,0
20230831,102900,1705709,674,674,674,674,0
20230831,102800,1705709,674,674,674,674,0
20230831,102700,1705709,674,674,674,674,0
20230831,102600,1705709,674,674,674,674,0
20230831,102500,1705709,674,674,674,674,0
20230831,102400,1705709,674,674,674,674,0
20230831,102300,1705709,674,674,674,674,0
20230831,102200,1705709,674,674,674,674,0
20230831,102100,1705709,674,674,674,674,0
20230831,102000,1705709,674,673,674,672,26
20230831,101900,1688222,674,674,674,674,0
20230831,101800,1688222,674,674,674,674,0
20230831,101700,1688222,674,674,674,674,0
20230831,101600,1688222,674,674,674,674,0
20230831,101500,1688222,674,674,674,674,0
20230831,101400,1688222,674,674,674,674,0
20230831,101300,1688222,674,674,674,674,0
20230831,101200,1688222,674,674,674,674,0
20230831,101100,1688222,674,674,674,674,0
20230831,101000,1688222,674,674,674,674,1
20230831,100900,1687548,673,673,673,673,0
20230831,100800,1687548,673,673,673,673,0
20230831,100700,1687548,673,673,673,673,600
20230831,100600,1283748,675,675,675,675,0
20230831,100500,1283748,675,675,675,675,0
20230831,100400,1283748,675,675,675,675,0
20230831,100300,1283748,675,675,675,675,0
20230831,100200,1283748,675,675,675,675,0
20230831,100100,1283748,675,675,675,675,0
20230831,100000,1283748,675,675,675,675,0
20230831,095900,1283748,675,675,675,675,0
20230831,095800,1283748,675,675,675,675,23
20230831,095700,1268223,676,676,676,676,0
20230831,095600,1268223,676,676,676,676,6
20230831,095500,1264167,676,676,676,676,0
20230831,095400,1264167,676,676,676,676,0
20230831,095300,1264167,676,676,676,676,0
20230831,095200,1264167,676,676,676,676,0
20230831,095100,1264167,676,676,676,676,0
20230831,095000,1264167,676,676,676,676,0
20230831,094900,1264167,676,676,676,676,1
20230831,094800,1263491,676,676,676,676,4
20230831,094700,1260787,676,676,676,676,0
20230831,094600,1260787,676,676,676,676,297
20230831,094500,1060015,675,675,675,675,0
20230831,094400,1060015,675,675,675,675,0
20230831,094300,1060015,675,675,675,675,0
20230831,094200,1060015,675,675,675,675,1
20230831,094100,1059340,676,676,676,676,4
20230831,094000,1056636,676,676,676,676,0
20230831,093900,1056636,676,676,676,676,0
20230831,093800,1056636,676,676,676,676,30
20230831,093700,1036356,675,675,676,675,1012
20230831,093600,352825,675,675,675,675,0
20230831,093500,352825,675,675,675,675,0
20230831,093400,352825,675,675,675,675,0
20230831,093300,352825,675,675,675,675,0
20230831,093200,352825,675,675,675,675,12
20230831,093100,344725,675,675,675,675,17
20230831,093000,333250,675,675,675,675,0
20230831,092900,333250,675,675,675,675,0
20230831,092800,333250,675,675,675,675,0
20230831,092700,333250,675,675,675,675,0
20230831,092600,333250,675,675,675,675,0
20230831,092500,333250,675,675,675,675,0
20230831,092400,333250,675,675,675,675,4
20230831,092300,330550,675,675,675,675,0
20230831,092200,330550,675,675,675,675,0
20230831,092100,330550,675,675,675,675,0
20230831,092000,330550,675,675,675,675,0
20230831,091900,330550,675,675,675,675,0
20230831,091800,330550,675,675,675,675,0
20230831,091700,330550,675,675,675,675,0
20230831,091600,330550,675,675,675,675,0
20230831,091500,330550,675,675,675,675,0
20230831,091400,330550,675,675,675,675,0
20230831,091300,330550,675,675,675,675,4
20230831,091200,327850,675,675,675,675,0
20230831,091100,327850,675,675,675,675,0
20230831,091000,327850,675,675,675,675,0
20230831,090900,327850,675,675,675,675,0
20230831,090800,327850,675,675,675,675,0
20230831,090700,327850,675,675,675,675,0
20230831,090600,327850,675,675,675,675,0
20230831,090500,327850,675,675,675,675,0
20230831,090400,327850,675,675,675,675,10
20230831,090300,321100,676,676,676,676,0
20230831,090200,321100,676,676,676,676,0
20230831,090100,321100,676,676,676,676,0
20230831,090000,321100,676,676,676,676,475