KissMeData/001020/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,183300,30002015,807,807,807,807,1101
20231201,183200,30002015,807,807,807,807,0
20231201,183100,30002015,807,807,807,807,0
20231201,183000,30002015,807,807,807,807,0
20231201,182900,30002015,807,807,807,807,0
20231201,182800,30002015,807,807,807,807,0
20231201,182700,30002015,807,807,807,807,0
20231201,182600,30002015,807,807,807,807,0
20231201,182500,30002015,807,807,807,807,0
20231201,182400,30002015,807,807,807,807,0
20231201,182300,30002015,807,807,807,807,0
20231201,182200,30002015,807,807,807,807,0
20231201,182100,30002015,807,807,807,807,0
20231201,182000,30002015,807,807,807,807,0
20231201,181900,30002015,807,807,807,807,0
20231201,181800,30002015,807,807,807,807,0
20231201,181700,30002015,807,807,807,807,0
20231201,181600,30002015,807,807,807,807,0
20231201,181500,30002015,807,807,807,807,0
20231201,181400,30002015,807,807,807,807,0
20231201,181300,30002015,807,807,807,807,0
20231201,181200,30002015,807,807,807,807,0
20231201,181100,30002015,807,807,807,807,0
20231201,181000,30002015,807,807,807,807,0
20231201,180900,30002015,807,807,807,807,0
20231201,180800,30002015,807,807,807,807,0
20231201,180700,30002015,807,807,807,807,0
20231201,180600,30002015,807,807,807,807,0
20231201,180500,30002015,807,807,807,807,0
20231201,180400,30002015,807,807,807,807,0
20231201,180300,30002015,807,807,807,807,1101
20231201,180200,30002015,807,807,807,807,0
20231201,180100,30002015,807,807,807,807,0
20231201,180000,30002015,807,807,807,807,0
20231201,175900,30002015,807,807,807,807,0
20231201,175800,30002015,807,807,807,807,0
20231201,175700,30002015,807,807,807,807,0
20231201,175600,30002015,807,807,807,807,0
20231201,175500,30002015,807,807,807,807,0
20231201,175400,30002015,807,807,807,807,0
20231201,175300,30002015,807,807,807,807,0
20231201,175200,30002015,807,807,807,807,0
20231201,175100,30002015,807,807,807,807,0
20231201,175000,30002015,807,807,807,807,0
20231201,174900,30002015,807,807,807,807,0
20231201,174800,30002015,807,807,807,807,0
20231201,174700,30002015,807,807,807,807,0
20231201,174600,30002015,807,807,807,807,0
20231201,174500,30002015,807,807,807,807,0
20231201,174400,30002015,807,807,807,807,0
20231201,174300,30002015,807,807,807,807,0
20231201,174200,30002015,807,807,807,807,0
20231201,174100,30002015,807,807,807,807,0
20231201,174000,30002015,807,807,807,807,0
20231201,173900,30002015,807,807,807,807,0
20231201,173800,30002015,807,807,807,807,0
20231201,173700,30002015,807,807,807,807,0
20231201,173600,30002015,807,807,807,807,0
20231201,173500,30002015,807,807,807,807,0
20231201,173400,30002015,807,807,807,807,0
20231201,173300,30002015,807,807,807,807,1101
20231201,173200,30002015,807,807,807,807,0
20231201,173100,30002015,807,807,807,807,0
20231201,173000,30002015,807,807,807,807,0
20231201,172900,30002015,807,807,807,807,0
20231201,172800,30002015,807,807,807,807,0
20231201,172700,30002015,807,807,807,807,0
20231201,172600,30002015,807,807,807,807,0
20231201,172500,30002015,807,807,807,807,0
20231201,172400,30002015,807,807,807,807,0
20231201,172300,30002015,807,807,807,807,0
20231201,172200,30002015,807,807,807,807,0
20231201,172100,30002015,807,807,807,807,0
20231201,172000,30002015,807,807,807,807,0
20231201,171900,30002015,807,807,807,807,0
20231201,171800,30002015,807,807,807,807,0
20231201,171700,30002015,807,807,807,807,0
20231201,171600,30002015,807,807,807,807,0
20231201,171500,30002015,807,807,807,807,0
20231201,171400,30002015,807,807,807,807,0
20231201,171300,30002015,807,807,807,807,0
20231201,171200,30002015,807,807,807,807,0
20231201,171100,30002015,807,807,807,807,0
20231201,171000,30002015,807,807,807,807,0
20231201,170900,30002015,807,807,807,807,0
20231201,170800,30002015,807,807,807,807,0
20231201,170700,30002015,807,807,807,807,0
20231201,170600,30002015,807,807,807,807,0
20231201,170500,30002015,807,807,807,807,0
20231201,170400,30002015,807,807,807,807,0
20231201,170300,30002015,807,807,807,807,1101
20231201,170200,30002015,807,807,807,807,0
20231201,170100,30002015,807,807,807,807,0
20231201,170000,30002015,807,807,807,807,0
20231201,165900,30002015,807,807,807,807,0
20231201,165800,30002015,807,807,807,807,0
20231201,165700,30002015,807,807,807,807,0
20231201,165600,30002015,807,807,807,807,0
20231201,165500,30002015,807,807,807,807,0
20231201,165400,30002015,807,807,807,807,0
20231201,165300,30002015,807,807,807,807,0
20231201,165200,30002015,807,807,807,807,0
20231201,165100,30002015,807,807,807,807,0
20231201,165000,30002015,807,807,807,807,0
20231201,164900,30002015,807,807,807,807,0
20231201,164800,30002015,807,807,807,807,0
20231201,164700,30002015,807,807,807,807,0
20231201,164600,30002015,807,807,807,807,0
20231201,164500,30002015,807,807,807,807,0
20231201,164400,30002015,807,807,807,807,0
20231201,164300,30002015,807,807,807,807,0
20231201,164200,30002015,807,807,807,807,0
20231201,164100,30002015,807,807,807,807,0
20231201,164000,30002015,807,807,807,807,0
20231201,163900,30002015,807,807,807,807,0
20231201,163800,30002015,807,807,807,807,0
20231201,163700,30002015,807,807,807,807,0
20231201,163600,30002015,807,807,807,807,0
20231201,163500,30002015,807,807,807,807,0
20231201,163400,30002015,807,807,807,807,0
20231201,163300,30002015,807,807,807,807,1101
20231201,163200,30002015,807,807,807,807,0
20231201,163100,30002015,807,807,807,807,0
20231201,163000,30002015,807,807,807,807,0
20231201,162900,30002015,807,807,807,807,0
20231201,162800,30002015,807,807,807,807,0
20231201,162700,30002015,807,807,807,807,0
20231201,162600,30002015,807,807,807,807,0
20231201,162500,30002015,807,807,807,807,0
20231201,162400,30002015,807,807,807,807,0
20231201,162300,30002015,807,807,807,807,0
20231201,162200,30002015,807,807,807,807,0
20231201,162100,30002015,807,807,807,807,0
20231201,162000,30002015,807,807,807,807,0
20231201,161900,30002015,807,807,807,807,0
20231201,161800,30002015,807,807,807,807,0
20231201,161700,30002015,807,807,807,807,0
20231201,161600,30002015,807,807,807,807,0
20231201,161500,30002015,807,807,807,807,0
20231201,161400,30002015,807,807,807,807,0
20231201,161300,30002015,807,807,807,807,0
20231201,161200,30002015,807,807,807,807,0
20231201,161100,30002015,807,807,807,807,0
20231201,161000,30002015,807,807,807,807,0
20231201,160900,30002015,807,807,807,807,0
20231201,160800,30002015,807,807,807,807,0
20231201,160700,30002015,807,807,807,807,0
20231201,160600,30002015,807,807,807,807,0
20231201,160500,30002015,807,807,807,807,0
20231201,160400,30002015,807,807,807,807,0
20231201,160300,30002015,807,807,807,807,1101
20231201,160200,30002015,807,807,807,807,0
20231201,160100,30002015,807,807,807,807,0
20231201,160000,30002015,807,807,807,807,0
20231201,155900,30002015,807,807,807,807,0
20231201,155800,30002015,807,807,807,807,0
20231201,155700,30002015,807,807,807,807,0
20231201,155600,30002015,807,807,807,807,0
20231201,155500,30002015,807,807,807,807,0
20231201,155400,30002015,807,807,807,807,0
20231201,155300,30002015,807,807,807,807,0
20231201,155200,30002015,807,807,807,807,0
20231201,155100,30002015,807,807,807,807,0
20231201,155000,30002015,807,807,807,807,0
20231201,154900,30002015,807,807,807,807,0
20231201,154800,30002015,807,807,807,807,0
20231201,154700,30002015,807,807,807,807,0
20231201,154600,30002015,807,807,807,807,0
20231201,154500,30002015,807,807,807,807,0
20231201,154400,30002015,807,807,807,807,0
20231201,154300,30002015,807,807,807,807,0
20231201,154200,30002015,807,807,807,807,0
20231201,154100,30002015,807,807,807,807,0
20231201,154000,30002015,807,807,807,807,0
20231201,153900,30002015,807,807,807,807,0
20231201,153800,30002015,807,807,807,807,0
20231201,153700,30002015,807,807,807,807,0
20231201,153600,30002015,807,807,807,807,0
20231201,153500,30002015,807,807,807,807,0
20231201,153400,30002015,807,807,807,807,0
20231201,153300,30002015,807,807,807,807,1101
20231201,153200,30002015,807,807,807,807,0
20231201,153100,30002015,807,807,807,807,0
20231201,153000,30002015,807,807,807,807,1101
20231201,152900,29113508,808,808,808,808,0
20231201,152800,29113508,808,808,808,808,0
20231201,152700,29113508,808,808,808,808,0
20231201,152600,29113508,808,808,808,808,0
20231201,152500,29113508,808,808,808,808,0
20231201,152400,29113508,808,808,808,808,0
20231201,152300,29113508,808,808,808,808,0
20231201,152200,29113508,808,808,808,808,0
20231201,152100,29113508,808,808,808,808,0
20231201,152000,29113508,808,808,808,808,0
20231201,151900,29113508,808,808,808,808,600
20231201,151800,28628708,809,809,809,809,8
20231201,151700,28622236,809,808,809,808,1230
20231201,151600,27628391,810,810,810,810,0
20231201,151500,27628391,810,810,810,810,0
20231201,151400,27628391,810,810,810,810,1
20231201,151300,27627581,808,808,808,808,0
20231201,151200,27627581,808,808,808,808,0
20231201,151100,27627581,808,808,808,808,0
20231201,151000,27627581,808,808,808,808,0
20231201,150900,27627581,808,808,808,808,16
20231201,150800,27614653,809,809,809,809,200
20231201,150700,27452853,810,810,810,810,0
20231201,150600,27452853,810,810,810,810,0
20231201,150500,27452853,810,810,810,810,0
20231201,150400,27452853,810,810,810,810,1
20231201,150300,27452043,808,808,808,808,0
20231201,150200,27452043,808,808,808,808,4408
20231201,150100,23890379,808,808,808,808,0
20231201,150000,23890379,808,808,808,808,0
20231201,145900,23890379,808,808,808,808,0
20231201,145800,23890379,808,808,808,808,0
20231201,145700,23890379,808,808,808,808,0
20231201,145600,23890379,808,808,808,808,100
20231201,145500,23809579,808,808,808,808,0
20231201,145400,23809579,808,808,808,808,0
20231201,145300,23809579,808,808,808,808,0
20231201,145200,23809579,808,808,808,808,20
20231201,145100,23793419,807,807,807,807,3584
20231201,145000,20901131,807,807,807,807,0
20231201,144900,20901131,807,807,807,807,0
20231201,144800,20901131,807,807,807,807,0
20231201,144700,20901131,807,807,807,807,0
20231201,144600,20901131,807,807,807,807,0
20231201,144500,20901131,807,807,807,807,0
20231201,144400,20901131,807,808,808,807,5290
20231201,144300,16632070,810,810,810,810,0
20231201,144200,16632070,810,810,810,810,0
20231201,144100,16632070,810,810,810,810,10
20231201,144000,16623970,810,810,810,810,0
20231201,143900,16623970,810,810,810,810,0
20231201,143800,16623970,810,810,810,810,0
20231201,143700,16623970,810,810,810,810,0
20231201,143600,16623970,810,810,810,810,0
20231201,143500,16623970,810,810,810,810,0
20231201,143400,16623970,810,810,810,810,1
20231201,143300,16623160,807,807,807,807,369
20231201,143200,16325377,808,808,808,808,0
20231201,143100,16325377,808,808,808,808,0
20231201,143000,16325377,808,808,808,808,50
20231201,142900,16284977,810,810,810,810,0
20231201,142800,16284977,810,810,810,810,12
20231201,142700,16275257,807,807,807,807,0
20231201,142600,16275257,807,807,807,807,0
20231201,142500,16275257,807,807,807,807,0
20231201,142400,16275257,807,807,807,807,0
20231201,142300,16275257,807,808,808,807,450
20231201,142200,15911807,809,809,809,809,0
20231201,142100,15911807,809,809,809,809,0
20231201,142000,15911807,809,809,809,809,0
20231201,141900,15911807,809,809,809,809,87
20231201,141800,15841424,807,807,807,807,9
20231201,141700,15834161,807,807,807,807,0
20231201,141600,15834161,807,807,807,807,0
20231201,141500,15834161,807,807,807,807,0
20231201,141400,15834161,807,807,807,807,0
20231201,141300,15834161,807,807,807,807,0
20231201,141200,15834161,807,807,807,807,0
20231201,141100,15834161,807,807,807,807,0
20231201,141000,15834161,807,808,808,807,70
20231201,140900,15777606,808,808,808,808,2
20231201,140800,15775990,809,809,809,809,0
20231201,140700,15775990,809,809,809,809,0
20231201,140600,15775990,809,809,809,809,0
20231201,140500,15775990,809,809,809,809,1
20231201,140400,15775181,809,809,809,809,0
20231201,140300,15775181,809,809,809,809,2
20231201,140200,15773563,808,808,808,808,0
20231201,140100,15773563,808,808,808,808,0
20231201,140000,15773563,808,808,808,808,0
20231201,135900,15773563,808,808,808,808,0
20231201,135800,15773563,808,808,808,808,501
20231201,135700,15368755,810,810,810,810,0
20231201,135600,15368755,810,810,810,810,0
20231201,135500,15368755,810,810,810,810,0
20231201,135400,15368755,810,810,810,810,0
20231201,135300,15368755,810,810,810,810,0
20231201,135200,15368755,810,810,810,810,0
20231201,135100,15368755,810,810,810,810,0
20231201,135000,15368755,810,810,810,810,0
20231201,134900,15368755,810,810,810,810,0
20231201,134800,15368755,810,810,810,810,0
20231201,134700,15368755,810,810,810,810,0
20231201,134600,15368755,810,810,810,810,0
20231201,134500,15368755,810,810,810,810,0
20231201,134400,15368755,810,810,810,810,0
20231201,134300,15368755,810,810,810,810,0
20231201,134200,15368755,810,810,810,810,0
20231201,134100,15368755,810,810,810,810,0
20231201,134000,15368755,810,810,810,810,0
20231201,133900,15368755,810,810,810,810,0
20231201,133800,15368755,810,810,810,810,0
20231201,133700,15368755,810,810,810,810,0
20231201,133600,15368755,810,810,810,810,0
20231201,133500,15368755,810,810,810,810,1
20231201,133400,15367945,808,808,808,808,50
20231201,133300,15327545,807,808,808,807,2723
20231201,133200,13129903,808,808,808,808,0
20231201,133100,13129903,808,808,808,808,0
20231201,133000,13129903,808,808,808,808,1
20231201,132900,13129095,808,808,808,808,0
20231201,132800,13129095,808,808,808,808,355
20231201,132700,12842255,811,811,811,811,0
20231201,132600,12842255,811,811,811,811,1
20231201,132500,12841444,808,808,808,808,0
20231201,132400,12841444,808,808,808,808,568
20231201,132300,12382500,808,808,808,808,0
20231201,132200,12382500,808,808,808,808,0
20231201,132100,12382500,808,811,811,808,602
20231201,132000,11895694,811,810,811,810,50
20231201,131900,11855171,810,810,810,810,700
20231201,131800,11288171,808,808,808,808,0
20231201,131700,11288171,808,808,808,808,0
20231201,131600,11288171,808,808,808,808,0
20231201,131500,11288171,808,809,809,808,974
20231201,131400,10500465,808,808,808,808,0
20231201,131300,10500465,808,808,808,808,0
20231201,131200,10500465,808,808,808,808,0
20231201,131100,10500465,808,808,808,808,0
20231201,131000,10500465,808,808,808,808,0
20231201,130900,10500465,808,808,808,808,0
20231201,130800,10500465,808,808,808,808,0
20231201,130700,10500465,808,808,808,808,0
20231201,130600,10500465,808,808,808,808,0
20231201,130500,10500465,808,808,808,808,0
20231201,130400,10500465,808,808,808,808,363
20231201,130300,10207161,807,807,807,807,117
20231201,130200,10112742,807,807,807,807,1599
20231201,130100,8822349,808,808,808,808,0
20231201,130000,8822349,808,808,808,808,0
20231201,125900,8822349,808,808,808,808,1
20231201,125800,8821541,808,808,808,808,0
20231201,125700,8821541,808,808,808,808,0
20231201,125600,8821541,808,808,808,808,0
20231201,125500,8821541,808,808,808,808,0
20231201,125400,8821541,808,808,808,808,0
20231201,125300,8821541,808,808,808,808,0
20231201,125200,8821541,808,808,808,808,0
20231201,125100,8821541,808,808,808,808,0
20231201,125000,8821541,808,808,808,808,0
20231201,124900,8821541,808,808,808,808,0
20231201,124800,8821541,808,808,808,808,0
20231201,124700,8821541,808,808,808,808,0
20231201,124600,8821541,808,808,808,808,0
20231201,124500,8821541,808,808,808,808,636
20231201,124400,8307653,808,809,809,808,481
20231201,124300,7919004,809,809,809,809,0
20231201,124200,7919004,809,809,809,809,1
20231201,124100,7918195,809,809,809,809,0
20231201,124000,7918195,809,809,809,809,0
20231201,123900,7918195,809,809,809,809,0
20231201,123800,7918195,809,809,809,809,0
20231201,123700,7918195,809,809,809,809,131
20231201,123600,7812216,809,809,809,809,0
20231201,123500,7812216,809,809,809,809,0
20231201,123400,7812216,809,809,809,809,0
20231201,123300,7812216,809,809,809,809,0
20231201,123200,7812216,809,809,809,809,0
20231201,123100,7812216,809,809,809,809,0
20231201,123000,7812216,809,809,809,809,0
20231201,122900,7812216,809,809,809,809,1
20231201,122800,7811407,809,809,809,809,0
20231201,122700,7811407,809,809,809,809,0
20231201,122600,7811407,809,809,809,809,1
20231201,122500,7810598,810,810,810,810,0
20231201,122400,7810598,810,810,810,810,200
20231201,122300,7648598,810,810,810,810,0
20231201,122200,7648598,810,810,810,810,0
20231201,122100,7648598,810,810,810,810,0
20231201,122000,7648598,810,810,810,810,2
20231201,121900,7646978,810,810,810,810,0
20231201,121800,7646978,810,810,810,810,0
20231201,121700,7646978,810,810,810,810,2
20231201,121600,7645358,810,810,810,810,2
20231201,121500,7643738,811,810,811,810,2
20231201,121400,7642117,810,810,810,810,282
20231201,121300,7413697,811,811,811,811,0
20231201,121200,7413697,811,811,811,811,20
20231201,121100,7397477,811,811,811,811,0
20231201,121000,7397477,811,811,811,811,0
20231201,120900,7397477,811,811,811,811,0
20231201,120800,7397477,811,811,811,811,0
20231201,120700,7397477,811,811,811,811,0
20231201,120600,7397477,811,811,811,811,0
20231201,120500,7397477,811,811,811,811,0
20231201,120400,7397477,811,811,811,811,0
20231201,120300,7397477,811,810,811,810,2
20231201,120200,7395856,810,810,810,810,0
20231201,120100,7395856,810,810,810,810,0
20231201,120000,7395856,810,810,810,810,0
20231201,115900,7395856,810,810,810,810,0
20231201,115800,7395856,810,810,810,810,0
20231201,115700,7395856,810,810,810,810,0
20231201,115600,7395856,810,810,810,810,100
20231201,115500,7314856,810,810,810,810,0
20231201,115400,7314856,810,810,810,810,160
20231201,115300,7185256,810,810,810,810,0
20231201,115200,7185256,810,810,810,810,0
20231201,115100,7185256,810,810,810,810,0
20231201,115000,7185256,810,810,810,810,0
20231201,114900,7185256,810,810,810,810,0
20231201,114800,7185256,810,810,810,810,0
20231201,114700,7185256,810,810,810,810,0
20231201,114600,7185256,810,810,810,810,0
20231201,114500,7185256,810,810,810,810,337
20231201,114400,6912286,810,810,810,810,1252
20231201,114300,5898166,810,810,810,810,0
20231201,114200,5898166,810,810,810,810,0
20231201,114100,5898166,810,810,810,810,0
20231201,114000,5898166,810,810,810,810,0
20231201,113900,5898166,810,810,810,810,0
20231201,113800,5898166,810,810,810,810,0
20231201,113700,5898166,810,810,810,810,0
20231201,113600,5898166,810,810,810,810,0
20231201,113500,5898166,810,810,810,810,0
20231201,113400,5898166,810,810,810,810,0
20231201,113300,5898166,810,810,810,810,0
20231201,113200,5898166,810,810,810,810,0
20231201,113100,5898166,810,810,810,810,0
20231201,113000,5898166,810,810,810,810,0
20231201,112900,5898166,810,810,810,810,0
20231201,112800,5898166,810,810,810,810,0
20231201,112700,5898166,810,810,810,810,0
20231201,112600,5898166,810,810,810,810,0
20231201,112500,5898166,810,810,810,810,0
20231201,112400,5898166,810,808,810,808,524
20231201,112300,5474772,808,808,808,808,0
20231201,112200,5474772,808,808,808,808,0
20231201,112100,5474772,808,808,808,808,0
20231201,112000,5474772,808,808,808,808,0
20231201,111900,5474772,808,808,808,808,0
20231201,111800,5474772,808,808,808,808,363
20231201,111700,5181468,808,809,809,808,387
20231201,111600,4868742,808,808,808,808,0
20231201,111500,4868742,808,808,808,808,0
20231201,111400,4868742,808,808,808,808,0
20231201,111300,4868742,808,808,808,808,0
20231201,111200,4868742,808,808,808,808,0
20231201,111100,4868742,808,808,808,808,0
20231201,111000,4868742,808,808,808,808,0
20231201,110900,4868742,808,808,808,808,0
20231201,110800,4868742,808,808,808,808,0
20231201,110700,4868742,808,808,808,808,0
20231201,110600,4868742,808,808,808,808,0
20231201,110500,4868742,808,808,808,808,0
20231201,110400,4868742,808,808,808,808,0
20231201,110300,4868742,808,808,808,808,0
20231201,110200,4868742,808,808,808,808,0
20231201,110100,4868742,808,808,808,808,0
20231201,110000,4868742,808,808,808,808,0
20231201,105900,4868742,808,808,808,808,0
20231201,105800,4868742,808,808,808,808,14
20231201,105700,4857430,809,809,809,809,94
20231201,105600,4781384,810,810,810,810,0
20231201,105500,4781384,810,810,810,810,0
20231201,105400,4781384,810,810,810,810,0
20231201,105300,4781384,810,810,810,810,0
20231201,105200,4781384,810,810,810,810,0
20231201,105100,4781384,810,810,810,810,0
20231201,105000,4781384,810,810,810,810,0
20231201,104900,4781384,810,810,810,810,0
20231201,104800,4781384,810,810,810,810,65
20231201,104700,4728734,810,810,810,810,0
20231201,104600,4728734,810,810,810,810,0
20231201,104500,4728734,810,810,810,810,254
20231201,104400,4522994,810,810,810,810,0
20231201,104300,4522994,810,810,810,810,0
20231201,104200,4522994,810,810,810,810,0
20231201,104100,4522994,810,810,810,810,0
20231201,104000,4522994,810,810,810,810,9
20231201,103900,4515704,810,810,810,810,0
20231201,103800,4515704,810,810,810,810,0
20231201,103700,4515704,810,810,810,810,0
20231201,103600,4515704,810,810,810,810,0
20231201,103500,4515704,810,810,810,810,0
20231201,103400,4515704,810,810,810,810,0
20231201,103300,4515704,810,810,810,810,0
20231201,103200,4515704,810,810,810,810,1000
20231201,103100,3705704,810,810,810,810,0
20231201,103000,3705704,810,810,810,810,0
20231201,102900,3705704,810,810,810,810,0
20231201,102800,3705704,810,810,810,810,0
20231201,102700,3705704,810,810,810,810,0
20231201,102600,3705704,810,810,810,810,0
20231201,102500,3705704,810,810,810,810,0
20231201,102400,3705704,810,810,810,810,2
20231201,102300,3704084,810,810,810,810,2
20231201,102200,3702464,810,810,810,810,3
20231201,102100,3700034,810,810,810,810,0
20231201,102000,3700034,810,810,810,810,0
20231201,101900,3700034,810,810,810,810,0
20231201,101800,3700034,810,810,810,810,0
20231201,101700,3700034,810,810,810,810,6
20231201,101600,3695174,810,810,810,810,2
20231201,101500,3693554,810,810,810,810,1
20231201,101400,3692744,807,807,807,807,0
20231201,101300,3692744,807,807,807,807,0
20231201,101200,3692744,807,807,807,807,0
20231201,101100,3692744,807,807,807,807,341
20231201,101000,3417557,807,807,807,807,0
20231201,100900,3417557,807,807,807,807,10
20231201,100800,3409487,807,807,807,807,0
20231201,100700,3409487,807,807,807,807,0
20231201,100600,3409487,807,807,807,807,0
20231201,100500,3409487,807,807,807,807,0
20231201,100400,3409487,807,807,807,807,1
20231201,100300,3408680,807,807,807,807,1
20231201,100200,3407873,807,807,807,807,0
20231201,100100,3407873,807,807,807,807,21
20231201,100000,3390926,807,807,807,807,675
20231201,095900,2846201,807,807,807,807,0
20231201,095800,2846201,807,807,807,807,0
20231201,095700,2846201,807,807,807,807,0
20231201,095600,2846201,807,807,807,807,0
20231201,095500,2846201,807,807,807,807,190
20231201,095400,2692871,807,807,807,807,0
20231201,095300,2692871,807,807,807,807,11
20231201,095200,2683994,808,808,808,808,0
20231201,095100,2683994,808,808,808,808,96
20231201,095000,2606426,808,808,808,808,0
20231201,094900,2606426,808,808,808,808,2
20231201,094800,2604810,808,808,808,808,2
20231201,094700,2603194,809,809,809,809,1204
20231201,094600,1629158,810,810,810,809,21
20231201,094500,1612150,810,810,810,810,0
20231201,094400,1612150,810,810,810,810,4
20231201,094300,1608910,810,810,810,810,0
20231201,094200,1608910,810,810,810,810,0
20231201,094100,1608910,810,810,810,810,0
20231201,094000,1608910,810,810,810,810,2
20231201,093900,1607290,810,810,810,810,198
20231201,093800,1446910,810,810,810,810,0
20231201,093700,1446910,810,811,811,810,3
20231201,093600,1444479,811,811,811,811,12
20231201,093500,1434747,811,811,811,811,0
20231201,093400,1434747,811,811,811,811,0
20231201,093300,1434747,811,811,811,811,0
20231201,093200,1434747,811,811,811,811,10
20231201,093100,1426637,809,809,809,809,100
20231201,093000,1345737,811,811,811,811,5
20231201,092900,1341682,811,811,811,811,0
20231201,092800,1341682,811,811,811,811,0
20231201,092700,1341682,811,811,811,811,0
20231201,092600,1341682,811,811,811,811,0
20231201,092500,1341682,811,811,811,811,369
20231201,092400,1042423,810,810,810,810,0
20231201,092300,1042423,810,810,810,810,186
20231201,092200,891763,807,806,807,806,320
20231201,092100,633543,807,807,807,807,200
20231201,092000,472143,807,807,807,807,0
20231201,091900,472143,807,807,807,807,100
20231201,091800,391443,807,807,807,807,0
20231201,091700,391443,807,807,807,807,0
20231201,091600,391443,807,807,807,807,0
20231201,091500,391443,807,807,807,807,0
20231201,091400,391443,807,807,807,807,0
20231201,091300,391443,807,807,807,807,0
20231201,091200,391443,807,807,807,807,0
20231201,091100,391443,807,807,807,807,5
20231201,091000,387408,808,809,809,808,234
20231201,090900,198103,814,814,814,814,1
20231201,090800,197289,809,809,809,809,0
20231201,090700,197289,809,809,809,809,0
20231201,090600,197289,809,809,809,809,0
20231201,090500,197289,809,809,809,809,0
20231201,090400,197289,809,809,809,809,0
20231201,090300,197289,809,809,809,809,0
20231201,090200,197289,809,809,809,809,0
20231201,090100,197289,809,810,810,809,143
20231201,090000,81600,816,816,816,816,100