KissMeData/012160/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185200,8162984,667,667,667,667,122
20230908,185100,8162984,667,667,667,667,0
20230908,185000,8162984,667,667,667,667,0
20230908,184900,8162984,667,667,667,667,0
20230908,184800,8162984,667,667,667,667,0
20230908,184700,8162984,667,667,667,667,0
20230908,184600,8162984,667,667,667,667,0
20230908,184500,8162984,667,667,667,667,0
20230908,184400,8162984,667,667,667,667,0
20230908,184300,8162984,667,667,667,667,0
20230908,184200,8162984,667,667,667,667,0
20230908,184100,8162984,667,667,667,667,0
20230908,184000,8162984,667,667,667,667,0
20230908,183900,8162984,667,667,667,667,0
20230908,183800,8162984,667,667,667,667,0
20230908,183700,8162984,667,667,667,667,0
20230908,183600,8162984,667,667,667,667,0
20230908,183500,8162984,667,667,667,667,0
20230908,183400,8162984,667,667,667,667,0
20230908,183300,8162984,667,667,667,667,0
20230908,183200,8162984,667,667,667,667,0
20230908,183100,8162984,667,667,667,667,0
20230908,183000,8162984,667,667,667,667,0
20230908,182900,8162984,667,667,667,667,0
20230908,182800,8162984,667,667,667,667,0
20230908,182700,8162984,667,667,667,667,0
20230908,182600,8162984,667,667,667,667,0
20230908,182500,8162984,667,667,667,667,0
20230908,182400,8162984,667,667,667,667,0
20230908,182300,8162984,667,667,667,667,0
20230908,182200,8162984,667,667,667,667,122
20230908,182100,8162984,667,667,667,667,0
20230908,182000,8162984,667,667,667,667,0
20230908,181900,8162984,667,667,667,667,0
20230908,181800,8162984,667,667,667,667,0
20230908,181700,8162984,667,667,667,667,0
20230908,181600,8162984,667,667,667,667,0
20230908,181500,8162984,667,667,667,667,0
20230908,181400,8162984,667,667,667,667,0
20230908,181300,8162984,667,667,667,667,0
20230908,181200,8162984,667,667,667,667,0
20230908,181100,8162984,667,667,667,667,0
20230908,181000,8162984,667,667,667,667,0
20230908,180900,8162984,667,667,667,667,0
20230908,180800,8162984,667,667,667,667,0
20230908,180700,8162984,667,667,667,667,0
20230908,180600,8162984,667,667,667,667,0
20230908,180500,8162984,667,667,667,667,0
20230908,180400,8162984,667,667,667,667,0
20230908,180300,8162984,667,667,667,667,0
20230908,180200,8162984,667,667,667,667,0
20230908,180100,8162984,667,667,667,667,0
20230908,180000,8162984,667,667,667,667,0
20230908,175900,8162984,667,667,667,667,0
20230908,175800,8162984,667,667,667,667,0
20230908,175700,8162984,667,667,667,667,0
20230908,175600,8162984,667,667,667,667,0
20230908,175500,8162984,667,667,667,667,0
20230908,175400,8162984,667,667,667,667,0
20230908,175300,8162984,667,667,667,667,0
20230908,175200,8162984,667,667,667,667,122
20230908,175100,8162984,667,667,667,667,0
20230908,175000,8162984,667,667,667,667,0
20230908,174900,8162984,667,667,667,667,0
20230908,174800,8162984,667,667,667,667,0
20230908,174700,8162984,667,667,667,667,0
20230908,174600,8162984,667,667,667,667,0
20230908,174500,8162984,667,667,667,667,0
20230908,174400,8162984,667,667,667,667,0
20230908,174300,8162984,667,667,667,667,0
20230908,174200,8162984,667,667,667,667,0
20230908,174100,8162984,667,667,667,667,0
20230908,174000,8162984,667,667,667,667,0
20230908,173900,8162984,667,667,667,667,0
20230908,173800,8162984,667,667,667,667,0
20230908,173700,8162984,667,667,667,667,0
20230908,173600,8162984,667,667,667,667,0
20230908,173500,8162984,667,667,667,667,0
20230908,173400,8162984,667,667,667,667,0
20230908,173300,8162984,667,667,667,667,0
20230908,173200,8162984,667,667,667,667,0
20230908,173100,8162984,667,667,667,667,0
20230908,173000,8162984,667,667,667,667,0
20230908,172900,8162984,667,667,667,667,0
20230908,172800,8162984,667,667,667,667,0
20230908,172700,8162984,667,667,667,667,0
20230908,172600,8162984,667,667,667,667,0
20230908,172500,8162984,667,667,667,667,0
20230908,172400,8162984,667,667,667,667,0
20230908,172300,8162984,667,667,667,667,0
20230908,172200,8162984,667,667,667,667,122
20230908,172100,8162984,667,667,667,667,0
20230908,172000,8162984,667,667,667,667,0
20230908,171900,8162984,667,667,667,667,0
20230908,171800,8162984,667,667,667,667,0
20230908,171700,8162984,667,667,667,667,0
20230908,171600,8162984,667,667,667,667,0
20230908,171500,8162984,667,667,667,667,0
20230908,171400,8162984,667,667,667,667,0
20230908,171300,8162984,667,667,667,667,0
20230908,171200,8162984,667,667,667,667,0
20230908,171100,8162984,667,667,667,667,0
20230908,171000,8162984,667,667,667,667,0
20230908,170900,8162984,667,667,667,667,0
20230908,170800,8162984,667,667,667,667,0
20230908,170700,8162984,667,667,667,667,0
20230908,170600,8162984,667,667,667,667,0
20230908,170500,8162984,667,667,667,667,0
20230908,170400,8162984,667,667,667,667,0
20230908,170300,8162984,667,667,667,667,0
20230908,170200,8162984,667,667,667,667,0
20230908,170100,8162984,667,667,667,667,0
20230908,170000,8162984,667,667,667,667,0
20230908,165900,8162984,667,667,667,667,0
20230908,165800,8162984,667,667,667,667,0
20230908,165700,8162984,667,667,667,667,0
20230908,165600,8162984,667,667,667,667,0
20230908,165500,8162984,667,667,667,667,0
20230908,165400,8162984,667,667,667,667,0
20230908,165300,8162984,667,667,667,667,0
20230908,165200,8162984,667,667,667,667,122
20230908,165100,8162984,667,667,667,667,0
20230908,165000,8162984,667,667,667,667,0
20230908,164900,8162984,667,667,667,667,0
20230908,164800,8162984,667,667,667,667,0
20230908,164700,8162984,667,667,667,667,0
20230908,164600,8162984,667,667,667,667,0
20230908,164500,8162984,667,667,667,667,0
20230908,164400,8162984,667,667,667,667,0
20230908,164300,8162984,667,667,667,667,0
20230908,164200,8162984,667,667,667,667,0
20230908,164100,8162984,667,667,667,667,0
20230908,164000,8162984,667,667,667,667,0
20230908,163900,8162984,667,667,667,667,0
20230908,163800,8162984,667,667,667,667,0
20230908,163700,8162984,667,667,667,667,0
20230908,163600,8162984,667,667,667,667,0
20230908,163500,8162984,667,667,667,667,0
20230908,163400,8162984,667,667,667,667,0
20230908,163300,8162984,667,667,667,667,0
20230908,163200,8162984,667,667,667,667,0
20230908,163100,8162984,667,667,667,667,0
20230908,163000,8162984,667,667,667,667,0
20230908,162900,8162984,667,667,667,667,0
20230908,162800,8162984,667,667,667,667,0
20230908,162700,8162984,667,667,667,667,0
20230908,162600,8162984,667,667,667,667,0
20230908,162500,8162984,667,667,667,667,0
20230908,162400,8162984,667,667,667,667,0
20230908,162300,8162984,667,667,667,667,0
20230908,162200,8162984,667,667,667,667,122
20230908,162100,8162984,667,667,667,667,0
20230908,162000,8162984,667,667,667,667,0
20230908,161900,8162984,667,667,667,667,0
20230908,161800,8162984,667,667,667,667,0
20230908,161700,8162984,667,667,667,667,0
20230908,161600,8162984,667,667,667,667,0
20230908,161500,8162984,667,667,667,667,0
20230908,161400,8162984,667,667,667,667,0
20230908,161300,8162984,667,667,667,667,0
20230908,161200,8162984,667,667,667,667,0
20230908,161100,8162984,667,667,667,667,0
20230908,161000,8162984,667,667,667,667,0
20230908,160900,8162984,667,667,667,667,0
20230908,160800,8162984,667,667,667,667,0
20230908,160700,8162984,667,667,667,667,0
20230908,160600,8162984,667,667,667,667,0
20230908,160500,8162984,667,667,667,667,0
20230908,160400,8162984,667,667,667,667,0
20230908,160300,8162984,667,667,667,667,0
20230908,160200,8162984,667,667,667,667,0
20230908,160100,8162984,667,667,667,667,0
20230908,160000,8162984,667,667,667,667,0
20230908,155900,8162984,667,667,667,667,0
20230908,155800,8162984,667,667,667,667,0
20230908,155700,8162984,667,667,667,667,0
20230908,155600,8162984,667,667,667,667,0
20230908,155500,8162984,667,667,667,667,0
20230908,155400,8162984,667,667,667,667,0
20230908,155300,8162984,667,667,667,667,0
20230908,155200,8162984,667,667,667,667,122
20230908,155100,8162984,667,667,667,667,0
20230908,155000,8162984,667,667,667,667,0
20230908,154900,8162984,667,667,667,667,0
20230908,154800,8162984,667,667,667,667,0
20230908,154700,8162984,667,667,667,667,0
20230908,154600,8162984,667,667,667,667,0
20230908,154500,8162984,667,667,667,667,0
20230908,154400,8162984,667,667,667,667,0
20230908,154300,8162984,667,667,667,667,0
20230908,154200,8162984,667,667,667,667,0
20230908,154100,8162984,667,667,667,667,0
20230908,154000,8162984,667,667,667,667,0
20230908,153900,8162984,667,667,667,667,0
20230908,153800,8162984,667,667,667,667,0
20230908,153700,8162984,667,667,667,667,0
20230908,153600,8162984,667,667,667,667,0
20230908,153500,8162984,667,667,667,667,0
20230908,153400,8162984,667,667,667,667,0
20230908,153300,8162984,667,667,667,667,0
20230908,153200,8162984,667,667,667,667,0
20230908,153100,8162984,667,667,667,667,0
20230908,153000,8162984,667,667,667,667,122
20230908,152900,8081610,668,668,668,668,0
20230908,152800,8081610,668,668,668,668,0
20230908,152700,8081610,668,668,668,668,0
20230908,152600,8081610,668,668,668,668,0
20230908,152500,8081610,668,668,668,668,0
20230908,152400,8081610,668,668,668,668,0
20230908,152300,8081610,668,668,668,668,0
20230908,152200,8081610,668,668,668,668,0
20230908,152100,8081610,668,668,668,668,0
20230908,152000,8081610,668,668,668,668,0
20230908,151900,8081610,668,668,668,668,1
20230908,151800,8080942,667,667,667,667,0
20230908,151700,8080942,667,667,667,667,145
20230908,151600,7984227,667,667,667,667,0
20230908,151500,7984227,667,667,667,667,0
20230908,151400,7984227,667,667,667,667,0
20230908,151300,7984227,667,667,667,667,0
20230908,151200,7984227,667,667,667,667,0
20230908,151100,7984227,667,667,667,667,0
20230908,151000,7984227,667,667,667,667,1
20230908,150900,7983560,666,666,666,666,0
20230908,150800,7983560,666,666,666,666,0
20230908,150700,7983560,666,666,666,666,0
20230908,150600,7983560,666,666,666,666,0
20230908,150500,7983560,666,666,666,666,0
20230908,150400,7983560,666,666,666,666,0
20230908,150300,7983560,666,666,666,666,0
20230908,150200,7983560,666,666,666,666,0
20230908,150100,7983560,666,666,666,666,200
20230908,150000,7850360,666,666,666,666,0
20230908,145900,7850360,666,666,666,666,0
20230908,145800,7850360,666,666,666,666,0
20230908,145700,7850360,666,666,666,666,0
20230908,145600,7850360,666,666,666,666,0
20230908,145500,7850360,666,666,666,666,0
20230908,145400,7850360,666,666,666,666,0
20230908,145300,7850360,666,666,666,666,0
20230908,145200,7850360,666,666,666,666,0
20230908,145100,7850360,666,666,666,666,0
20230908,145000,7850360,666,666,666,666,0
20230908,144900,7850360,666,666,666,666,1
20230908,144800,7849694,666,666,666,666,0
20230908,144700,7849694,666,666,666,666,2
20230908,144600,7848362,666,666,666,666,0
20230908,144500,7848362,666,666,666,666,0
20230908,144400,7848362,666,666,666,666,0
20230908,144300,7848362,666,666,666,666,0
20230908,144200,7848362,666,666,666,666,0
20230908,144100,7848362,666,666,666,666,0
20230908,144000,7848362,666,666,666,666,0
20230908,143900,7848362,666,666,666,666,0
20230908,143800,7848362,666,666,666,666,0
20230908,143700,7848362,666,666,666,666,0
20230908,143600,7848362,666,666,666,666,0
20230908,143500,7848362,666,666,666,666,0
20230908,143400,7848362,666,666,666,666,0
20230908,143300,7848362,666,666,666,666,0
20230908,143200,7848362,666,666,666,666,0
20230908,143100,7848362,666,666,666,666,0
20230908,143000,7848362,666,666,666,666,0
20230908,142900,7848362,666,666,666,666,0
20230908,142800,7848362,666,666,666,666,0
20230908,142700,7848362,666,666,666,666,0
20230908,142600,7848362,666,666,666,666,0
20230908,142500,7848362,666,666,666,666,0
20230908,142400,7848362,666,666,666,666,0
20230908,142300,7848362,666,666,666,666,0
20230908,142200,7848362,666,666,666,666,0
20230908,142100,7848362,666,666,666,666,0
20230908,142000,7848362,666,666,666,666,0
20230908,141900,7848362,666,666,666,666,0
20230908,141800,7848362,666,666,666,666,0
20230908,141700,7848362,666,666,666,666,0
20230908,141600,7848362,666,666,666,666,0
20230908,141500,7848362,666,666,666,666,0
20230908,141400,7848362,666,666,666,666,0
20230908,141300,7848362,666,666,666,666,0
20230908,141200,7848362,666,666,666,666,0
20230908,141100,7848362,666,666,666,666,0
20230908,141000,7848362,666,666,666,666,0
20230908,140900,7848362,666,666,666,666,0
20230908,140800,7848362,666,666,666,666,0
20230908,140700,7848362,666,666,666,666,0
20230908,140600,7848362,666,666,666,666,0
20230908,140500,7848362,666,666,666,666,0
20230908,140400,7848362,666,666,666,666,1
20230908,140300,7847696,665,665,665,665,36
20230908,140200,7823756,667,667,667,667,2
20230908,140100,7822422,667,667,667,667,0
20230908,140000,7822422,667,667,667,667,0
20230908,135900,7822422,667,667,667,667,0
20230908,135800,7822422,667,667,667,667,0
20230908,135700,7822422,667,667,667,667,0
20230908,135600,7822422,667,667,667,667,0
20230908,135500,7822422,667,667,667,667,0
20230908,135400,7822422,667,667,667,667,0
20230908,135300,7822422,667,667,667,667,0
20230908,135200,7822422,667,667,667,667,0
20230908,135100,7822422,667,667,667,667,0
20230908,135000,7822422,667,667,667,667,0
20230908,134900,7822422,667,667,667,667,0
20230908,134800,7822422,667,667,667,667,0
20230908,134700,7822422,667,667,667,667,0
20230908,134600,7822422,667,667,667,667,0
20230908,134500,7822422,667,667,667,667,0
20230908,134400,7822422,667,667,667,667,0
20230908,134300,7822422,667,667,667,667,0
20230908,134200,7822422,667,667,667,667,0
20230908,134100,7822422,667,667,667,667,0
20230908,134000,7822422,667,667,667,667,0
20230908,133900,7822422,667,667,667,667,0
20230908,133800,7822422,667,667,667,667,0
20230908,133700,7822422,667,667,667,667,0
20230908,133600,7822422,667,667,667,667,0
20230908,133500,7822422,667,667,667,667,0
20230908,133400,7822422,667,667,667,667,0
20230908,133300,7822422,667,667,667,667,0
20230908,133200,7822422,667,667,667,667,0
20230908,133100,7822422,667,667,667,667,0
20230908,133000,7822422,667,667,667,667,0
20230908,132900,7822422,667,667,667,667,0
20230908,132800,7822422,667,667,667,667,0
20230908,132700,7822422,667,667,667,667,0
20230908,132600,7822422,667,667,667,667,0
20230908,132500,7822422,667,667,667,667,0
20230908,132400,7822422,667,667,667,667,0
20230908,132300,7822422,667,667,667,667,0
20230908,132200,7822422,667,667,667,667,0
20230908,132100,7822422,667,667,667,667,0
20230908,132000,7822422,667,667,667,667,0
20230908,131900,7822422,667,667,667,667,0
20230908,131800,7822422,667,667,667,667,0
20230908,131700,7822422,667,667,667,667,0
20230908,131600,7822422,667,667,667,667,0
20230908,131500,7822422,667,667,667,667,0
20230908,131400,7822422,667,667,667,667,0
20230908,131300,7822422,667,667,667,667,0
20230908,131200,7822422,667,667,667,667,0
20230908,131100,7822422,667,667,667,667,0
20230908,131000,7822422,667,667,667,667,0
20230908,130900,7822422,667,667,667,667,0
20230908,130800,7822422,667,667,667,667,0
20230908,130700,7822422,667,667,667,667,0
20230908,130600,7822422,667,667,667,667,0
20230908,130500,7822422,667,667,667,667,0
20230908,130400,7822422,667,667,667,667,1
20230908,130300,7821755,666,666,666,666,0
20230908,130200,7821755,666,666,666,666,0
20230908,130100,7821755,666,666,666,666,0
20230908,130000,7821755,666,666,666,666,0
20230908,125900,7821755,666,666,666,666,0
20230908,125800,7821755,666,666,666,666,0
20230908,125700,7821755,666,666,666,666,0
20230908,125600,7821755,666,666,666,666,0
20230908,125500,7821755,666,666,666,666,0
20230908,125400,7821755,666,666,666,666,0
20230908,125300,7821755,666,666,666,666,0
20230908,125200,7821755,666,666,666,666,0
20230908,125100,7821755,666,666,666,666,292
20230908,125000,7627283,666,666,666,666,0
20230908,124900,7627283,666,666,666,666,23
20230908,124800,7611965,666,666,666,666,1685
20230908,124700,6489755,666,666,666,666,0
20230908,124600,6489755,666,666,666,666,0
20230908,124500,6489755,666,666,666,666,0
20230908,124400,6489755,666,666,666,666,0
20230908,124300,6489755,666,666,666,666,0
20230908,124200,6489755,666,666,666,666,0
20230908,124100,6489755,666,666,666,666,0
20230908,124000,6489755,666,666,666,666,0
20230908,123900,6489755,666,666,666,666,0
20230908,123800,6489755,666,666,666,666,0
20230908,123700,6489755,666,666,666,666,0
20230908,123600,6489755,666,666,666,666,0
20230908,123500,6489755,666,666,666,666,0
20230908,123400,6489755,666,666,666,666,0
20230908,123300,6489755,666,666,666,666,0
20230908,123200,6489755,666,666,666,666,0
20230908,123100,6489755,666,666,666,666,0
20230908,123000,6489755,666,666,666,666,0
20230908,122900,6489755,666,666,666,666,0
20230908,122800,6489755,666,666,666,666,0
20230908,122700,6489755,666,666,666,666,1
20230908,122600,6489089,665,665,665,665,0
20230908,122500,6489089,665,665,665,665,0
20230908,122400,6489089,665,665,665,665,0
20230908,122300,6489089,665,665,665,665,0
20230908,122200,6489089,665,665,665,665,0
20230908,122100,6489089,665,665,665,665,0
20230908,122000,6489089,665,665,665,665,0
20230908,121900,6489089,665,665,665,665,0
20230908,121800,6489089,665,665,665,665,0
20230908,121700,6489089,665,665,665,665,27
20230908,121600,6471134,665,665,665,665,373
20230908,121500,6223089,665,665,665,665,0
20230908,121400,6223089,665,665,665,665,0
20230908,121300,6223089,665,665,665,665,0
20230908,121200,6223089,665,665,665,665,0
20230908,121100,6223089,665,665,665,665,170
20230908,121000,6110039,665,665,665,665,0
20230908,120900,6110039,665,665,665,665,0
20230908,120800,6110039,665,665,665,665,0
20230908,120700,6110039,665,665,665,665,0
20230908,120600,6110039,665,665,665,665,0
20230908,120500,6110039,665,665,665,665,0
20230908,120400,6110039,665,665,665,665,0
20230908,120300,6110039,665,665,665,665,0
20230908,120200,6110039,665,665,665,665,0
20230908,120100,6110039,665,665,665,665,0
20230908,120000,6110039,665,665,665,665,0
20230908,115900,6110039,665,665,665,665,0
20230908,115800,6110039,665,665,665,665,0
20230908,115700,6110039,665,665,665,665,204
20230908,115600,5974379,665,665,665,665,0
20230908,115500,5974379,665,665,665,665,200
20230908,115400,5841379,665,665,665,665,0
20230908,115300,5841379,665,665,665,665,0
20230908,115200,5841379,665,665,665,665,0
20230908,115100,5841379,665,665,665,665,0
20230908,115000,5841379,665,665,665,665,3
20230908,114900,5839384,667,667,667,667,0
20230908,114800,5839384,667,667,667,667,0
20230908,114700,5839384,667,667,667,667,0
20230908,114600,5839384,667,667,667,667,0
20230908,114500,5839384,667,667,667,667,0
20230908,114400,5839384,667,667,667,667,0
20230908,114300,5839384,667,667,667,667,0
20230908,114200,5839384,667,667,667,667,0
20230908,114100,5839384,667,667,667,667,0
20230908,114000,5839384,667,667,667,667,0
20230908,113900,5839384,667,667,667,667,0
20230908,113800,5839384,667,667,667,667,0
20230908,113700,5839384,667,667,667,667,0
20230908,113600,5839384,667,667,667,667,0
20230908,113500,5839384,667,667,667,667,0
20230908,113400,5839384,667,667,667,667,0
20230908,113300,5839384,667,667,667,667,1
20230908,113200,5838717,667,667,667,667,1
20230908,113100,5838050,667,667,667,667,0
20230908,113000,5838050,667,667,667,667,0
20230908,112900,5838050,667,667,667,667,0
20230908,112800,5838050,667,667,667,667,0
20230908,112700,5838050,667,667,667,667,0
20230908,112600,5838050,667,667,667,667,0
20230908,112500,5838050,667,667,667,667,0
20230908,112400,5838050,667,667,667,667,0
20230908,112300,5838050,667,667,667,667,0
20230908,112200,5838050,667,667,667,667,0
20230908,112100,5838050,667,667,667,667,0
20230908,112000,5838050,667,667,667,667,0
20230908,111900,5838050,667,667,667,667,0
20230908,111800,5838050,667,667,667,667,0
20230908,111700,5838050,667,667,667,667,0
20230908,111600,5838050,667,667,667,667,0
20230908,111500,5838050,667,667,667,667,0
20230908,111400,5838050,667,667,667,667,0
20230908,111300,5838050,667,667,667,667,0
20230908,111200,5838050,667,667,667,667,0
20230908,111100,5838050,667,667,667,667,0
20230908,111000,5838050,667,667,667,667,0
20230908,110900,5838050,667,667,667,667,0
20230908,110800,5838050,667,667,667,667,0
20230908,110700,5838050,667,667,667,667,0
20230908,110600,5838050,667,667,667,667,0
20230908,110500,5838050,667,667,667,667,0
20230908,110400,5838050,667,667,667,667,0
20230908,110300,5838050,667,667,667,667,0
20230908,110200,5838050,667,667,667,667,0
20230908,110100,5838050,667,663,667,663,2
20230908,110000,5836720,659,659,659,659,0
20230908,105900,5836720,659,659,659,659,0
20230908,105800,5836720,659,659,659,659,0
20230908,105700,5836720,659,659,659,659,0
20230908,105600,5836720,659,659,659,659,0
20230908,105500,5836720,659,659,659,659,3000
20230908,105400,3859720,663,663,663,663,3017
20230908,105300,1859449,667,667,667,667,0
20230908,105200,1859449,667,667,667,667,0
20230908,105100,1859449,667,667,667,667,0
20230908,105000,1859449,667,667,667,667,0
20230908,104900,1859449,667,667,667,667,0
20230908,104800,1859449,667,667,667,667,80
20230908,104700,1806089,667,667,667,667,1
20230908,104600,1805422,667,667,667,667,0
20230908,104500,1805422,667,667,667,667,0
20230908,104400,1805422,667,667,667,667,0
20230908,104300,1805422,667,667,667,667,0
20230908,104200,1805422,667,667,667,667,0
20230908,104100,1805422,667,667,667,667,0
20230908,104000,1805422,667,667,667,667,0
20230908,103900,1805422,667,667,667,667,0
20230908,103800,1805422,667,667,667,667,0
20230908,103700,1805422,667,667,667,667,0
20230908,103600,1805422,667,667,667,667,0
20230908,103500,1805422,667,667,667,667,0
20230908,103400,1805422,667,667,667,667,0
20230908,103300,1805422,667,667,667,667,0
20230908,103200,1805422,667,667,667,667,0
20230908,103100,1805422,667,667,667,667,0
20230908,103000,1805422,667,667,667,667,0
20230908,102900,1805422,667,667,667,667,0
20230908,102800,1805422,667,667,667,667,0
20230908,102700,1805422,667,667,667,667,0
20230908,102600,1805422,667,667,667,667,0
20230908,102500,1805422,667,667,667,667,0
20230908,102400,1805422,667,667,667,667,0
20230908,102300,1805422,667,667,667,667,0
20230908,102200,1805422,667,667,667,667,0
20230908,102100,1805422,667,667,667,667,0
20230908,102000,1805422,667,667,667,667,0
20230908,101900,1805422,667,667,667,667,0
20230908,101800,1805422,667,667,667,667,0
20230908,101700,1805422,667,667,667,667,0
20230908,101600,1805422,667,667,667,667,0
20230908,101500,1805422,667,667,667,667,0
20230908,101400,1805422,667,667,667,667,0
20230908,101300,1805422,667,667,667,667,0
20230908,101200,1805422,667,667,667,667,0
20230908,101100,1805422,667,667,667,667,1
20230908,101000,1804755,663,663,663,663,1
20230908,100900,1804092,667,667,667,667,0
20230908,100800,1804092,667,667,667,667,0
20230908,100700,1804092,667,667,667,667,0
20230908,100600,1804092,667,667,667,667,0
20230908,100500,1804092,667,667,667,667,0
20230908,100400,1804092,667,667,667,667,0
20230908,100300,1804092,667,667,667,667,0
20230908,100200,1804092,667,667,667,667,3
20230908,100100,1802091,668,668,668,668,7
20230908,100000,1797415,658,662,662,658,231
20230908,095900,1644743,664,664,664,664,149
20230908,095800,1545807,668,668,668,668,0
20230908,095700,1545807,668,668,668,668,0
20230908,095600,1545807,668,668,668,668,0
20230908,095500,1545807,668,668,668,668,150
20230908,095400,1445607,668,668,668,668,3
20230908,095300,1443603,664,664,664,664,0
20230908,095200,1443603,664,664,664,664,34
20230908,095100,1421027,668,668,668,668,0
20230908,095000,1421027,668,668,668,668,0
20230908,094900,1421027,668,668,668,668,0
20230908,094800,1421027,668,668,668,668,0
20230908,094700,1421027,668,668,668,668,1
20230908,094600,1420359,665,665,665,665,0
20230908,094500,1420359,665,665,665,665,0
20230908,094400,1420359,665,665,665,665,0
20230908,094300,1420359,665,665,665,665,4
20230908,094200,1417699,668,668,668,668,0
20230908,094100,1417699,668,668,668,668,0
20230908,094000,1417699,668,668,668,668,0
20230908,093900,1417699,668,668,668,668,0
20230908,093800,1417699,668,668,668,668,11
20230908,093700,1410351,668,668,668,668,13
20230908,093600,1401667,668,668,668,668,4
20230908,093500,1398995,670,670,670,670,0
20230908,093400,1398995,670,670,670,670,0
20230908,093300,1398995,670,670,670,670,0
20230908,093200,1398995,670,670,670,670,0
20230908,093100,1398995,670,670,670,670,0
20230908,093000,1398995,670,670,670,670,0
20230908,092900,1398995,670,670,670,670,0
20230908,092800,1398995,670,670,670,670,0
20230908,092700,1398995,670,670,670,670,0
20230908,092600,1398995,670,670,670,670,0
20230908,092500,1398995,670,670,670,670,0
20230908,092400,1398995,670,670,670,670,0
20230908,092300,1398995,670,670,670,670,0
20230908,092200,1398995,670,670,670,670,0
20230908,092100,1398995,670,670,670,670,0
20230908,092000,1398995,670,670,670,670,0
20230908,091900,1398995,670,670,670,670,80
20230908,091800,1345395,670,670,670,670,0
20230908,091700,1345395,670,670,670,670,0
20230908,091600,1345395,670,670,670,670,0
20230908,091500,1345395,670,666,670,666,2
20230908,091400,1344059,670,670,670,670,0
20230908,091300,1344059,670,665,670,664,111
20230908,091200,1270286,665,665,665,665,0
20230908,091100,1270286,665,665,665,665,87
20230908,091000,1212431,665,665,665,665,0
20230908,090900,1212431,665,665,665,665,0
20230908,090800,1212431,665,665,665,665,1
20230908,090700,1211766,662,662,662,662,334
20230908,090600,990658,661,661,661,661,0
20230908,090500,990658,661,661,661,661,500
20230908,090400,660158,661,660,661,660,534
20230908,090300,307684,660,660,660,660,4
20230908,090200,305044,660,660,660,660,0
20230908,090100,305044,660,660,660,660,0
20230908,090000,305044,660,656,660,656,465