KissMeData/004410/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,184200,142140728,188,188,188,188,14842
20231218,184100,142140728,188,188,188,188,0
20231218,184000,142140728,188,188,188,188,0
20231218,183900,142140728,188,188,188,188,0
20231218,183800,142140728,188,188,188,188,0
20231218,183700,142140728,188,188,188,188,0
20231218,183600,142140728,188,188,188,188,0
20231218,183500,142140728,188,188,188,188,0
20231218,183400,142140728,188,188,188,188,0
20231218,183300,142140728,188,188,188,188,0
20231218,183200,142140728,188,188,188,188,0
20231218,183100,142140728,188,188,188,188,0
20231218,183000,142140728,188,188,188,188,0
20231218,182900,142140728,188,188,188,188,0
20231218,182800,142140728,188,188,188,188,0
20231218,182700,142140728,188,188,188,188,0
20231218,182600,142140728,188,188,188,188,0
20231218,182500,142140728,188,188,188,188,0
20231218,182400,142140728,188,188,188,188,0
20231218,182300,142140728,188,188,188,188,0
20231218,182200,142140728,188,188,188,188,0
20231218,182100,142140728,188,188,188,188,0
20231218,182000,142140728,188,188,188,188,0
20231218,181900,142140728,188,188,188,188,0
20231218,181800,142140728,188,188,188,188,0
20231218,181700,142140728,188,188,188,188,0
20231218,181600,142140728,188,188,188,188,0
20231218,181500,142140728,188,188,188,188,0
20231218,181400,142140728,188,188,188,188,0
20231218,181300,142140728,188,188,188,188,0
20231218,181200,142140728,188,188,188,188,14842
20231218,181100,142140728,188,188,188,188,0
20231218,181000,142140728,188,188,188,188,0
20231218,180900,142140728,188,188,188,188,0
20231218,180800,142140728,188,188,188,188,0
20231218,180700,142140728,188,188,188,188,0
20231218,180600,142140728,188,188,188,188,0
20231218,180500,142140728,188,188,188,188,0
20231218,180400,142140728,188,188,188,188,0
20231218,180300,142140728,188,188,188,188,0
20231218,180200,142140728,188,188,188,188,0
20231218,180100,142140728,188,188,188,188,0
20231218,180000,142140728,188,188,188,188,0
20231218,175900,142140728,188,188,188,188,0
20231218,175800,142140728,188,188,188,188,0
20231218,175700,142140728,188,188,188,188,0
20231218,175600,142140728,188,188,188,188,0
20231218,175500,142140728,188,188,188,188,0
20231218,175400,142140728,188,188,188,188,0
20231218,175300,142140728,188,188,188,188,0
20231218,175200,142140728,188,188,188,188,0
20231218,175100,142140728,188,188,188,188,0
20231218,175000,142140728,188,188,188,188,0
20231218,174900,142140728,188,188,188,188,0
20231218,174800,142140728,188,188,188,188,0
20231218,174700,142140728,188,188,188,188,0
20231218,174600,142140728,188,188,188,188,0
20231218,174500,142140728,188,188,188,188,0
20231218,174400,142140728,188,188,188,188,0
20231218,174300,142140728,188,188,188,188,0
20231218,174200,142140728,188,188,188,188,14842
20231218,174100,142140728,188,188,188,188,0
20231218,174000,142140728,188,188,188,188,0
20231218,173900,142140728,188,188,188,188,0
20231218,173800,142140728,188,188,188,188,0
20231218,173700,142140728,188,188,188,188,0
20231218,173600,142140728,188,188,188,188,0
20231218,173500,142140728,188,188,188,188,0
20231218,173400,142140728,188,188,188,188,0
20231218,173300,142140728,188,188,188,188,0
20231218,173200,142140728,188,188,188,188,0
20231218,173100,142140728,188,188,188,188,0
20231218,173000,142140728,188,188,188,188,0
20231218,172900,142140728,188,188,188,188,0
20231218,172800,142140728,188,188,188,188,0
20231218,172700,142140728,188,188,188,188,0
20231218,172600,142140728,188,188,188,188,0
20231218,172500,142140728,188,188,188,188,0
20231218,172400,142140728,188,188,188,188,0
20231218,172300,142140728,188,188,188,188,0
20231218,172200,142140728,188,188,188,188,0
20231218,172100,142140728,188,188,188,188,0
20231218,172000,142140728,188,188,188,188,0
20231218,171900,142140728,188,188,188,188,0
20231218,171800,142140728,188,188,188,188,0
20231218,171700,142140728,188,188,188,188,0
20231218,171600,142140728,188,188,188,188,0
20231218,171500,142140728,188,188,188,188,0
20231218,171400,142140728,188,188,188,188,0
20231218,171300,142140728,188,188,188,188,0
20231218,171200,142140728,188,188,188,188,14842
20231218,171100,142140728,188,188,188,188,0
20231218,171000,142140728,188,188,188,188,0
20231218,170900,142140728,188,188,188,188,0
20231218,170800,142140728,188,188,188,188,0
20231218,170700,142140728,188,188,188,188,0
20231218,170600,142140728,188,188,188,188,0
20231218,170500,142140728,188,188,188,188,0
20231218,170400,142140728,188,188,188,188,0
20231218,170300,142140728,188,188,188,188,0
20231218,170200,142140728,188,188,188,188,0
20231218,170100,142140728,188,188,188,188,0
20231218,170000,142140728,188,188,188,188,0
20231218,165900,142140728,188,188,188,188,0
20231218,165800,142140728,188,188,188,188,0
20231218,165700,142140728,188,188,188,188,0
20231218,165600,142140728,188,188,188,188,0
20231218,165500,142140728,188,188,188,188,0
20231218,165400,142140728,188,188,188,188,0
20231218,165300,142140728,188,188,188,188,0
20231218,165200,142140728,188,188,188,188,0
20231218,165100,142140728,188,188,188,188,0
20231218,165000,142140728,188,188,188,188,0
20231218,164900,142140728,188,188,188,188,0
20231218,164800,142140728,188,188,188,188,0
20231218,164700,142140728,188,188,188,188,0
20231218,164600,142140728,188,188,188,188,0
20231218,164500,142140728,188,188,188,188,0
20231218,164400,142140728,188,188,188,188,0
20231218,164300,142140728,188,188,188,188,0
20231218,164200,142140728,188,188,188,188,14842
20231218,164100,142140728,188,188,188,188,0
20231218,164000,142140728,188,188,188,188,0
20231218,163900,142140728,188,188,188,188,0
20231218,163800,142140728,188,188,188,188,0
20231218,163700,142140728,188,188,188,188,0
20231218,163600,142140728,188,188,188,188,0
20231218,163500,142140728,188,188,188,188,0
20231218,163400,142140728,188,188,188,188,0
20231218,163300,142140728,188,188,188,188,0
20231218,163200,142140728,188,188,188,188,0
20231218,163100,142140728,188,188,188,188,0
20231218,163000,142140728,188,188,188,188,0
20231218,162900,142140728,188,188,188,188,0
20231218,162800,142140728,188,188,188,188,0
20231218,162700,142140728,188,188,188,188,0
20231218,162600,142140728,188,188,188,188,0
20231218,162500,142140728,188,188,188,188,0
20231218,162400,142140728,188,188,188,188,0
20231218,162300,142140728,188,188,188,188,0
20231218,162200,142140728,188,188,188,188,0
20231218,162100,142140728,188,188,188,188,0
20231218,162000,142140728,188,188,188,188,0
20231218,161900,142140728,188,188,188,188,0
20231218,161800,142140728,188,188,188,188,0
20231218,161700,142140728,188,188,188,188,0
20231218,161600,142140728,188,188,188,188,0
20231218,161500,142140728,188,188,188,188,0
20231218,161400,142140728,188,188,188,188,0
20231218,161300,142140728,188,188,188,188,0
20231218,161200,142140728,188,188,188,188,14842
20231218,161100,142140728,188,188,188,188,0
20231218,161000,142140728,188,188,188,188,0
20231218,160900,142140728,188,188,188,188,0
20231218,160800,142140728,188,188,188,188,0
20231218,160700,142140728,188,188,188,188,0
20231218,160600,142140728,188,188,188,188,0
20231218,160500,142140728,188,188,188,188,0
20231218,160400,142140728,188,188,188,188,0
20231218,160300,142140728,188,188,188,188,0
20231218,160200,142140728,188,188,188,188,0
20231218,160100,142140728,188,188,188,188,0
20231218,160000,142140728,188,188,188,188,0
20231218,155900,142140728,188,188,188,188,0
20231218,155800,142140728,188,188,188,188,0
20231218,155700,142140728,188,188,188,188,0
20231218,155600,142140728,188,188,188,188,0
20231218,155500,142140728,188,188,188,188,0
20231218,155400,142140728,188,188,188,188,0
20231218,155300,142140728,188,188,188,188,0
20231218,155200,142140728,188,188,188,188,0
20231218,155100,142140728,188,188,188,188,0
20231218,155000,142140728,188,188,188,188,0
20231218,154900,142140728,188,188,188,188,0
20231218,154800,142140728,188,188,188,188,0
20231218,154700,142140728,188,188,188,188,0
20231218,154600,142140728,188,188,188,188,0
20231218,154500,142140728,188,188,188,188,0
20231218,154400,142140728,188,188,188,188,0
20231218,154300,142140728,188,188,188,188,0
20231218,154200,142140728,188,188,188,188,14842
20231218,154100,142140728,188,188,188,188,0
20231218,154000,142140728,188,188,188,188,0
20231218,153900,142140728,188,188,188,188,0
20231218,153800,142140728,188,188,188,188,0
20231218,153700,142140728,188,188,188,188,0
20231218,153600,142140728,188,188,188,188,0
20231218,153500,142140728,188,188,188,188,0
20231218,153400,142140728,188,188,188,188,0
20231218,153300,142140728,188,188,188,188,0
20231218,153200,142140728,188,188,188,188,0
20231218,153100,142140728,188,188,188,188,0
20231218,153000,142140728,188,188,188,188,14842
20231218,152900,139350432,189,189,189,189,0
20231218,152800,139350432,189,189,189,189,0
20231218,152700,139350432,189,189,189,189,0
20231218,152600,139350432,189,189,189,189,0
20231218,152500,139350432,189,189,189,189,0
20231218,152400,139350432,189,189,189,189,0
20231218,152300,139350432,189,189,189,189,0
20231218,152200,139350432,189,189,189,189,0
20231218,152100,139350432,189,189,189,189,0
20231218,152000,139350432,189,189,189,189,0
20231218,151900,139350432,189,189,189,188,11844
20231218,151800,137111918,189,189,189,189,1
20231218,151700,137111729,189,189,189,189,0
20231218,151600,137111729,189,189,189,189,1000
20231218,151500,136922729,188,189,189,188,6646
20231218,151400,135673169,189,189,189,189,1
20231218,151300,135672980,189,189,189,188,60
20231218,151200,135661656,189,188,189,188,2358
20231218,151100,135217005,189,189,189,189,1
20231218,151000,135216816,189,188,189,188,2300
20231218,150900,134784116,188,189,189,188,1002
20231218,150800,134595739,189,189,189,189,1034
20231218,150700,134400313,189,189,189,189,30
20231218,150600,134394643,188,189,189,188,16
20231218,150500,134391634,189,189,189,189,7
20231218,150400,134390311,188,189,189,188,1013
20231218,150300,134198860,189,189,189,189,510
20231218,150200,134102470,188,189,189,188,2
20231218,150100,134102093,189,189,189,188,6
20231218,150000,134100960,188,188,188,188,60
20231218,145900,134089680,188,189,189,188,2353
20231218,145800,133645264,188,189,189,188,12
20231218,145700,133643002,189,189,189,189,1033
20231218,145600,133447765,188,189,189,188,32
20231218,145500,133441733,188,189,189,188,582
20231218,145400,133332001,189,189,189,188,13
20231218,145300,133329549,188,189,189,188,4224
20231218,145200,132531214,188,188,189,188,1005
20231218,145100,132342270,188,189,189,188,182
20231218,145000,132308053,189,189,189,188,92
20231218,144900,132290666,188,188,189,188,122
20231218,144800,132267677,189,189,189,188,1058
20231218,144700,132068202,189,189,189,189,121
20231218,144600,132045333,188,188,189,188,240
20231218,144500,132000012,188,189,189,188,685
20231218,144400,131870707,188,189,189,188,1242
20231218,144300,131635970,188,189,189,188,83
20231218,144200,131620284,188,189,189,188,5429
20231218,144100,130594204,189,189,189,189,218
20231218,144000,130553002,188,189,189,188,112
20231218,143900,130531840,189,188,189,188,271
20231218,143800,130480647,188,188,189,188,172
20231218,143700,130448263,189,189,189,189,106
20231218,143600,130428229,189,189,189,189,0
20231218,143500,130428229,189,189,189,189,111
20231218,143400,130407250,189,188,189,188,5
20231218,143300,130406307,189,189,189,188,9005
20231218,143200,128704364,189,189,189,189,3
20231218,143100,128703797,189,189,189,189,0
20231218,143000,128703797,189,189,189,189,5
20231218,142900,128702852,189,189,189,189,107
20231218,142800,128682629,189,189,189,189,0
20231218,142700,128682629,189,189,189,189,1143
20231218,142600,128466602,189,189,189,189,152
20231218,142500,128437874,189,189,189,189,25
20231218,142400,128433149,189,189,189,189,3
20231218,142300,128432582,189,188,189,188,1156
20231218,142200,128215241,189,189,189,189,4
20231218,142100,128214485,189,189,189,189,205
20231218,142000,128175740,189,189,189,189,12
20231218,141900,128173472,188,188,189,188,2734
20231218,141800,127659267,188,189,189,188,3
20231218,141700,127658701,188,188,189,188,404
20231218,141600,127582697,188,188,188,188,0
20231218,141500,127582697,188,189,189,188,21
20231218,141400,127578730,188,189,189,188,2
20231218,141300,127578353,188,189,189,188,304
20231218,141200,127520899,188,189,189,188,2557
20231218,141100,127037680,189,188,189,188,406
20231218,141000,126960999,189,188,189,188,213
20231218,140900,126920802,189,188,189,188,414
20231218,140800,126842910,189,189,189,189,563
20231218,140700,126736503,189,189,189,189,2
20231218,140600,126736125,189,189,189,189,1009
20231218,140500,126545424,189,189,189,189,500
20231218,140400,126450924,189,189,189,189,0
20231218,140300,126450924,189,189,189,189,546
20231218,140200,126347730,189,189,189,189,1030
20231218,140100,126153060,188,189,189,188,4
20231218,140000,126152306,188,188,188,188,0
20231218,135900,126152306,188,188,188,188,0
20231218,135800,126152306,188,188,188,188,0
20231218,135700,126152306,188,188,188,188,0
20231218,135600,126152306,188,189,189,188,54
20231218,135500,126142127,188,188,188,188,264
20231218,135400,126092495,188,189,189,188,405
20231218,135300,126016021,188,189,189,188,54
20231218,135200,126005816,189,189,189,189,1000
20231218,135100,125816816,188,189,189,188,1104
20231218,135000,125608212,188,189,189,188,20
20231218,134900,125604433,189,189,189,189,22
20231218,134800,125600275,189,189,189,189,1013
20231218,134700,125408818,188,189,189,188,4
20231218,134600,125408064,189,189,189,188,234
20231218,134500,125363892,189,189,189,189,54
20231218,134400,125353686,189,189,189,188,238
20231218,134300,125308877,188,189,189,188,5
20231218,134200,125307934,189,189,189,189,7265
20231218,134100,123934849,188,188,188,188,13994
20231218,134000,121303977,189,189,189,188,91
20231218,133900,121286779,189,189,189,189,0
20231218,133800,121286779,189,189,189,189,592
20231218,133700,121174891,189,189,189,189,200
20231218,133600,121137091,188,188,189,188,132
20231218,133500,121112259,188,189,189,188,8
20231218,133400,121110751,188,188,188,188,0
20231218,133300,121110751,188,189,189,188,105
20231218,133200,121090910,189,189,189,189,7
20231218,133100,121089587,188,189,189,188,57
20231218,133000,121078815,188,188,188,188,0
20231218,132900,121078815,188,188,188,188,55
20231218,132800,121068475,188,188,188,188,0
20231218,132700,121068475,188,189,189,188,4
20231218,132600,121067722,189,189,189,189,0
20231218,132500,121067722,189,189,189,189,56
20231218,132400,121057138,189,188,189,188,2
20231218,132300,121056761,189,188,189,188,77
20231218,132200,121042284,188,188,188,188,100
20231218,132100,121023484,188,188,188,188,0
20231218,132000,121023484,188,188,188,188,0
20231218,131900,121023484,188,188,188,188,0
20231218,131800,121023484,188,188,188,188,8702
20231218,131700,119387508,189,188,189,188,8
20231218,131600,119386002,189,189,189,189,1
20231218,131500,119385813,189,189,189,188,10
20231218,131400,119383925,188,188,189,188,112
20231218,131300,119362823,189,189,189,188,760
20231218,131200,119219303,188,189,189,188,300
20231218,131100,119162753,189,189,189,189,0
20231218,131000,119162753,189,189,189,189,0
20231218,130900,119162753,189,188,189,188,34
20231218,130800,119156360,189,189,189,189,54
20231218,130700,119146154,188,188,188,188,58
20231218,130600,119135250,188,189,189,188,32
20231218,130500,119129218,188,189,189,188,356
20231218,130400,119062041,189,189,189,189,2513
20231218,130300,118587084,188,188,189,188,18
20231218,130200,118583699,188,188,189,188,5024
20231218,130100,117634170,188,189,189,188,12261
20231218,130000,115316845,188,188,189,188,551
20231218,125900,115213256,188,189,189,188,3
20231218,125800,115212690,189,189,189,189,1000
20231218,125700,115023690,188,189,189,188,2
20231218,125600,115023313,189,189,189,189,0
20231218,125500,115023313,189,189,189,189,10
20231218,125400,115021423,188,188,188,188,1
20231218,125300,115021235,188,189,189,188,2
20231218,125200,115020858,189,189,189,189,5000
20231218,125100,114075858,189,189,189,189,533
20231218,125000,113975121,188,189,189,188,533
20231218,124900,113874385,189,189,189,188,3039
20231218,124800,113300020,189,189,189,188,110
20231218,124700,113279282,188,189,189,188,9100
20231218,124600,111568382,188,188,189,188,5
20231218,124500,111567440,188,188,188,188,2227
20231218,124400,111148764,188,188,189,188,5702
20231218,124300,110076087,189,189,189,189,510
20231218,124200,109979697,188,188,188,188,0
20231218,124100,109979697,188,188,189,188,2070
20231218,124000,109590532,188,188,189,188,5
20231218,123900,109589589,189,188,189,188,56
20231218,123800,109579059,189,189,189,189,159
20231218,123700,109549008,188,189,189,188,677
20231218,123600,109421066,189,189,189,189,1
20231218,123500,109420877,189,189,189,189,11
20231218,123400,109418798,189,189,189,189,931
20231218,123300,109242839,189,189,189,189,12
20231218,123200,109240571,188,189,189,188,401
20231218,123100,109165182,188,188,188,188,2530
20231218,123000,108689542,189,188,189,188,1029
20231218,122900,108496089,188,188,188,188,201
20231218,122800,108458301,188,188,188,188,440
20231218,122700,108375581,189,188,189,188,446
20231218,122600,108291300,189,188,189,188,4
20231218,122500,108290546,189,189,189,189,12
20231218,122400,108288278,188,188,188,188,11
20231218,122300,108286210,188,188,189,188,3019
20231218,122200,107715621,188,188,189,188,15
20231218,122100,107712788,189,189,189,189,142
20231218,122000,107685950,188,188,189,188,4
20231218,121900,107685197,189,189,189,189,3
20231218,121800,107684630,188,189,189,188,10022
20231218,121700,105790473,189,189,189,188,3
20231218,121600,105789907,188,188,188,188,0
20231218,121500,105789907,188,188,188,188,500
20231218,121400,105695907,188,188,189,188,1035
20231218,121300,105501311,188,189,189,188,42
20231218,121200,105493399,188,189,189,188,32
20231218,121100,105487367,188,188,188,188,0
20231218,121000,105487367,188,188,188,188,20
20231218,120900,105483607,188,189,189,188,58066
20231218,120800,94566999,189,189,189,189,4
20231218,120700,94566243,189,189,189,189,197
20231218,120600,94529010,188,189,189,188,2
20231218,120500,94528633,188,189,189,188,2
20231218,120400,94528256,188,189,189,188,139
20231218,120300,94502122,189,189,189,188,382
20231218,120200,94429925,188,188,189,188,13136
20231218,120100,91947225,189,189,189,188,952
20231218,120000,91767303,189,189,189,189,24205
20231218,115900,87192558,189,189,189,189,810
20231218,115800,87039468,189,189,189,188,33
20231218,115700,87033246,188,188,189,188,3694
20231218,115600,86335082,189,188,189,188,57
20231218,115500,86324362,189,189,189,189,54
20231218,115400,86314156,189,189,189,188,5
20231218,115300,86313212,188,188,189,188,5668
20231218,115200,85242022,189,189,189,189,32
20231218,115100,85235974,188,189,189,188,163
20231218,115000,85205326,188,189,189,188,1161
20231218,114900,84985898,189,188,189,188,6
20231218,114800,84984767,188,188,188,188,11
20231218,114700,84982699,189,189,189,188,339
20231218,114600,84918928,189,189,189,188,8687
20231218,114500,83277461,188,188,189,188,1033
20231218,114400,83082247,189,189,189,189,1019
20231218,114300,82889656,188,189,189,188,16
20231218,114200,82886638,189,188,189,188,1019
20231218,114100,82695053,188,189,189,188,5
20231218,114000,82694109,188,189,189,188,8
20231218,113900,82692603,189,189,189,189,12
20231218,113800,82690335,188,188,188,188,2000
20231218,113700,82314335,188,188,189,188,6
20231218,113600,82313203,189,189,189,189,2
20231218,113500,82312825,189,189,189,188,7
20231218,113400,82311504,189,189,189,188,177
20231218,113300,82278103,189,189,189,189,2010
20231218,113200,81898213,189,188,189,188,32
20231218,113100,81892169,188,188,188,188,3200
20231218,113000,81290569,189,189,189,188,46
20231218,112900,81281895,189,189,189,189,10105
20231218,112800,79372050,188,188,189,188,533
20231218,112700,79271316,188,189,189,188,26
20231218,112600,79266413,188,188,188,188,1
20231218,112500,79266225,188,188,189,188,93
20231218,112400,79248697,188,188,188,188,0
20231218,112300,79248697,188,188,189,188,5008
20231218,112200,78307189,189,189,189,189,3
20231218,112100,78306622,189,189,189,189,18
20231218,112000,78303220,189,189,189,189,3
20231218,111900,78302653,188,189,189,188,4016
20231218,111800,77543637,189,189,189,189,566
20231218,111700,77436663,188,188,189,188,513
20231218,111600,77340166,189,188,189,188,12280
20231218,111500,75029523,188,189,189,188,10
20231218,111400,75027635,189,188,189,188,5006
20231218,111300,74086501,188,188,189,188,9935
20231218,111200,72218717,188,189,189,188,17
20231218,111100,72215507,189,189,189,189,234
20231218,111000,72171281,189,189,189,188,1758
20231218,110900,71839084,188,188,188,188,4
20231218,110800,71838332,189,189,189,189,3
20231218,110700,71837765,188,188,188,188,1
20231218,110600,71837577,189,189,189,189,99
20231218,110500,71818866,189,189,189,189,1
20231218,110400,71818677,189,189,189,188,4
20231218,110300,71817922,188,189,189,188,7
20231218,110200,71816600,189,189,189,188,848
20231218,110100,71656506,189,189,189,189,168
20231218,110000,71624754,189,189,189,189,3000
20231218,105900,71057754,189,188,189,188,108
20231218,105800,71037447,189,189,189,189,192
20231218,105700,71001159,189,189,189,189,8085
20231218,105600,69473094,188,189,189,188,484
20231218,105500,69381645,188,188,189,188,2059
20231218,105400,68994552,189,189,189,189,14649
20231218,105300,66225891,189,189,189,189,9437
20231218,105200,64442298,189,189,189,188,66
20231218,105100,64429876,189,189,189,188,5235
20231218,105000,63440462,188,188,189,188,1385
20231218,104900,63179976,188,189,189,188,219
20231218,104800,63138693,188,189,189,188,17
20231218,104700,63135489,188,189,189,188,347
20231218,104600,63070232,188,188,189,188,50
20231218,104500,63060815,189,189,189,188,53
20231218,104400,63050815,188,188,189,188,54
20231218,104300,63040633,188,189,189,188,34
20231218,104200,63034223,189,189,189,189,15
20231218,104100,63031388,189,189,189,189,0
20231218,104000,63031388,189,189,189,189,3
20231218,103900,63030821,188,189,189,188,63
20231218,103800,63018930,189,189,189,188,52
20231218,103700,63009118,189,188,189,188,4
20231218,103600,63008363,189,189,189,189,301
20231218,103500,62951474,189,188,189,188,10060
20231218,103400,61050192,188,189,189,188,10032
20231218,103300,59154145,189,189,189,188,7
20231218,103200,59152824,189,189,189,189,323
20231218,103100,59091777,189,189,189,189,2005
20231218,103000,58712832,189,189,189,189,4
20231218,102900,58712076,188,188,189,188,23561
20231218,102800,54269067,189,189,189,189,55
20231218,102700,54258672,188,189,189,188,8555
20231218,102600,52650329,189,189,189,189,2000
20231218,102500,52272329,188,189,189,188,904
20231218,102400,52101578,189,189,189,189,1188
20231218,102300,51877046,189,189,189,189,3
20231218,102200,51876479,188,189,189,188,8
20231218,102100,51874974,188,188,189,188,31491
20231218,102000,45954078,188,188,188,188,96
20231218,101900,45936030,188,188,188,187,42
20231218,101800,45928135,188,187,188,187,105
20231218,101700,45908396,188,188,188,188,454
20231218,101600,45823044,188,188,188,187,31
20231218,101500,45817217,187,188,188,187,479
20231218,101400,45727166,188,188,188,188,65
20231218,101300,45714946,187,188,188,187,25281
20231218,101200,40962119,188,188,188,188,131
20231218,101100,40937491,188,188,188,188,180
20231218,101000,40903651,188,188,188,187,41
20231218,100900,40895944,188,188,188,187,256
20231218,100800,40847926,188,188,188,188,1020
20231218,100700,40656166,188,187,188,187,811
20231218,100600,40503832,188,188,188,187,2843
20231218,100500,39971848,188,188,188,188,214
20231218,100400,39931616,188,188,188,187,28
20231218,100300,39926353,188,188,188,188,65
20231218,100200,39914133,188,188,188,188,213
20231218,100100,39874089,188,188,188,187,4046
20231218,100000,39114941,188,188,188,187,319
20231218,095900,39055128,188,188,188,187,3826
20231218,095800,38337856,187,188,188,187,58
20231218,095700,38326980,188,188,188,187,506
20231218,095600,38231853,187,188,188,187,553
20231218,095500,38128389,188,188,188,188,5322
20231218,095400,37127853,188,188,188,187,37
20231218,095300,37120914,188,188,188,188,3
20231218,095200,37120350,188,188,188,187,57
20231218,095100,37109661,187,188,188,187,13
20231218,095000,37107220,188,188,188,187,738
20231218,094900,36968503,188,188,188,187,183
20231218,094800,36934100,187,188,188,187,2073
20231218,094700,36544377,188,188,188,187,1058
20231218,094600,36346525,187,187,187,187,46
20231218,094500,36337923,187,187,188,187,1014
20231218,094400,36148301,187,187,187,187,15997
20231218,094300,33156862,188,188,188,187,351
20231218,094200,33091050,188,188,188,188,49
20231218,094100,33081838,187,187,188,187,13415
20231218,094000,30569876,187,188,188,187,115
20231218,093900,30548312,187,188,188,187,105
20231218,093800,30528673,188,187,188,187,10176
20231218,093700,28625586,188,188,188,188,57
20231218,093600,28614870,188,187,188,187,112
20231218,093500,28593835,188,188,188,187,413
20231218,093400,28516255,188,188,188,187,1176
20231218,093300,28296223,187,188,188,187,271
20231218,093200,28245417,187,188,188,187,130
20231218,093100,28221064,188,188,188,188,635
20231218,093000,28101684,187,188,188,187,32
20231218,092900,28095680,188,188,188,188,39
20231218,092800,28088348,188,188,188,187,20006
20231218,092700,24347221,187,188,188,187,5151
20231218,092600,23383931,188,187,188,187,35
20231218,092500,23377382,187,188,188,187,528
20231218,092400,23278365,188,187,188,187,38
20231218,092300,23271248,187,188,188,187,7100
20231218,092200,21943484,187,188,188,187,7
20231218,092100,21942170,187,188,188,187,41
20231218,092000,21934479,188,188,188,187,7061
20231218,091900,20607033,188,188,188,188,6
20231218,091800,20605905,188,188,188,188,3
20231218,091700,20605341,188,187,188,187,308
20231218,091600,20547728,188,188,188,187,90476
20231218,091500,3628241,188,187,188,187,110
20231218,091400,3607619,187,188,188,187,111
20231218,091300,3586785,187,188,188,187,3140
20231218,091200,2996485,188,188,188,187,826
20231218,091100,2842010,188,187,188,187,71
20231218,091000,2828696,188,188,188,187,1580
20231218,090900,2531657,188,187,188,187,5
20231218,090800,2530718,188,188,188,188,33
20231218,090700,2524514,187,188,188,187,302
20231218,090600,2467739,187,188,188,187,1245
20231218,090500,2233734,187,187,188,187,820
20231218,090400,2080388,187,187,188,187,162
20231218,090300,2050091,188,187,188,187,75
20231218,090200,2036010,188,188,188,188,343
20231218,090100,1971526,187,188,188,187,107
20231218,090000,1951412,188,188,188,187,10380