KissMeData/004410/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,184200,246782170,189,189,189,189,8647
20231219,184100,246782170,189,189,189,189,0
20231219,184000,246782170,189,189,189,189,0
20231219,183900,246782170,189,189,189,189,0
20231219,183800,246782170,189,189,189,189,0
20231219,183700,246782170,189,189,189,189,0
20231219,183600,246782170,189,189,189,189,0
20231219,183500,246782170,189,189,189,189,0
20231219,183400,246782170,189,189,189,189,0
20231219,183300,246782170,189,189,189,189,0
20231219,183200,246782170,189,189,189,189,0
20231219,183100,246782170,189,189,189,189,0
20231219,183000,246782170,189,189,189,189,0
20231219,182900,246782170,189,189,189,189,0
20231219,182800,246782170,189,189,189,189,0
20231219,182700,246782170,189,189,189,189,0
20231219,182600,246782170,189,189,189,189,0
20231219,182500,246782170,189,189,189,189,0
20231219,182400,246782170,189,189,189,189,0
20231219,182300,246782170,189,189,189,189,0
20231219,182200,246782170,189,189,189,189,0
20231219,182100,246782170,189,189,189,189,0
20231219,182000,246782170,189,189,189,189,0
20231219,181900,246782170,189,189,189,189,0
20231219,181800,246782170,189,189,189,189,0
20231219,181700,246782170,189,189,189,189,0
20231219,181600,246782170,189,189,189,189,0
20231219,181500,246782170,189,189,189,189,0
20231219,181400,246782170,189,189,189,189,0
20231219,181300,246782170,189,189,189,189,0
20231219,181200,246782170,189,189,189,189,8647
20231219,181100,246782170,189,189,189,189,0
20231219,181000,246782170,189,189,189,189,0
20231219,180900,246782170,189,189,189,189,0
20231219,180800,246782170,189,189,189,189,0
20231219,180700,246782170,189,189,189,189,0
20231219,180600,246782170,189,189,189,189,0
20231219,180500,246782170,189,189,189,189,0
20231219,180400,246782170,189,189,189,189,0
20231219,180300,246782170,189,189,189,189,0
20231219,180200,246782170,189,189,189,189,0
20231219,180100,246782170,189,189,189,189,0
20231219,180000,246782170,189,189,189,189,0
20231219,175900,246782170,189,189,189,189,0
20231219,175800,246782170,189,189,189,189,0
20231219,175700,246782170,189,189,189,189,0
20231219,175600,246782170,189,189,189,189,0
20231219,175500,246782170,189,189,189,189,0
20231219,175400,246782170,189,189,189,189,0
20231219,175300,246782170,189,189,189,189,0
20231219,175200,246782170,189,189,189,189,0
20231219,175100,246782170,189,189,189,189,0
20231219,175000,246782170,189,189,189,189,0
20231219,174900,246782170,189,189,189,189,0
20231219,174800,246782170,189,189,189,189,0
20231219,174700,246782170,189,189,189,189,0
20231219,174600,246782170,189,189,189,189,0
20231219,174500,246782170,189,189,189,189,0
20231219,174400,246782170,189,189,189,189,0
20231219,174300,246782170,189,189,189,189,0
20231219,174200,246782170,189,189,189,189,8647
20231219,174100,246782170,189,189,189,189,0
20231219,174000,246782170,189,189,189,189,0
20231219,173900,246782170,189,189,189,189,0
20231219,173800,246782170,189,189,189,189,0
20231219,173700,246782170,189,189,189,189,0
20231219,173600,246782170,189,189,189,189,0
20231219,173500,246782170,189,189,189,189,0
20231219,173400,246782170,189,189,189,189,0
20231219,173300,246782170,189,189,189,189,0
20231219,173200,246782170,189,189,189,189,0
20231219,173100,246782170,189,189,189,189,0
20231219,173000,246782170,189,189,189,189,0
20231219,172900,246782170,189,189,189,189,0
20231219,172800,246782170,189,189,189,189,0
20231219,172700,246782170,189,189,189,189,0
20231219,172600,246782170,189,189,189,189,0
20231219,172500,246782170,189,189,189,189,0
20231219,172400,246782170,189,189,189,189,0
20231219,172300,246782170,189,189,189,189,0
20231219,172200,246782170,189,189,189,189,0
20231219,172100,246782170,189,189,189,189,0
20231219,172000,246782170,189,189,189,189,0
20231219,171900,246782170,189,189,189,189,0
20231219,171800,246782170,189,189,189,189,0
20231219,171700,246782170,189,189,189,189,0
20231219,171600,246782170,189,189,189,189,0
20231219,171500,246782170,189,189,189,189,0
20231219,171400,246782170,189,189,189,189,0
20231219,171300,246782170,189,189,189,189,0
20231219,171200,246782170,189,189,189,189,8647
20231219,171100,246782170,189,189,189,189,0
20231219,171000,246782170,189,189,189,189,0
20231219,170900,246782170,189,189,189,189,0
20231219,170800,246782170,189,189,189,189,0
20231219,170700,246782170,189,189,189,189,0
20231219,170600,246782170,189,189,189,189,0
20231219,170500,246782170,189,189,189,189,0
20231219,170400,246782170,189,189,189,189,0
20231219,170300,246782170,189,189,189,189,0
20231219,170200,246782170,189,189,189,189,0
20231219,170100,246782170,189,189,189,189,0
20231219,170000,246782170,189,189,189,189,0
20231219,165900,246782170,189,189,189,189,0
20231219,165800,246782170,189,189,189,189,0
20231219,165700,246782170,189,189,189,189,0
20231219,165600,246782170,189,189,189,189,0
20231219,165500,246782170,189,189,189,189,0
20231219,165400,246782170,189,189,189,189,0
20231219,165300,246782170,189,189,189,189,0
20231219,165200,246782170,189,189,189,189,0
20231219,165100,246782170,189,189,189,189,0
20231219,165000,246782170,189,189,189,189,0
20231219,164900,246782170,189,189,189,189,0
20231219,164800,246782170,189,189,189,189,0
20231219,164700,246782170,189,189,189,189,0
20231219,164600,246782170,189,189,189,189,0
20231219,164500,246782170,189,189,189,189,0
20231219,164400,246782170,189,189,189,189,0
20231219,164300,246782170,189,189,189,189,0
20231219,164200,246782170,189,189,189,189,8647
20231219,164100,246782170,189,189,189,189,0
20231219,164000,246782170,189,189,189,189,0
20231219,163900,246782170,189,189,189,189,0
20231219,163800,246782170,189,189,189,189,0
20231219,163700,246782170,189,189,189,189,0
20231219,163600,246782170,189,189,189,189,0
20231219,163500,246782170,189,189,189,189,0
20231219,163400,246782170,189,189,189,189,0
20231219,163300,246782170,189,189,189,189,0
20231219,163200,246782170,189,189,189,189,0
20231219,163100,246782170,189,189,189,189,0
20231219,163000,246782170,189,189,189,189,0
20231219,162900,246782170,189,189,189,189,0
20231219,162800,246782170,189,189,189,189,0
20231219,162700,246782170,189,189,189,189,0
20231219,162600,246782170,189,189,189,189,0
20231219,162500,246782170,189,189,189,189,0
20231219,162400,246782170,189,189,189,189,0
20231219,162300,246782170,189,189,189,189,0
20231219,162200,246782170,189,189,189,189,0
20231219,162100,246782170,189,189,189,189,0
20231219,162000,246782170,189,189,189,189,0
20231219,161900,246782170,189,189,189,189,0
20231219,161800,246782170,189,189,189,189,0
20231219,161700,246782170,189,189,189,189,0
20231219,161600,246782170,189,189,189,189,0
20231219,161500,246782170,189,189,189,189,0
20231219,161400,246782170,189,189,189,189,0
20231219,161300,246782170,189,189,189,189,0
20231219,161200,246782170,189,189,189,189,8647
20231219,161100,246782170,189,189,189,189,0
20231219,161000,246782170,189,189,189,189,0
20231219,160900,246782170,189,189,189,189,0
20231219,160800,246782170,189,189,189,189,0
20231219,160700,246782170,189,189,189,189,0
20231219,160600,246782170,189,189,189,189,0
20231219,160500,246782170,189,189,189,189,0
20231219,160400,246782170,189,189,189,189,0
20231219,160300,246782170,189,189,189,189,0
20231219,160200,246782170,189,189,189,189,0
20231219,160100,246782170,189,189,189,189,0
20231219,160000,246782170,189,189,189,189,0
20231219,155900,246782170,189,189,189,189,0
20231219,155800,246782170,189,189,189,189,0
20231219,155700,246782170,189,189,189,189,0
20231219,155600,246782170,189,189,189,189,0
20231219,155500,246782170,189,189,189,189,0
20231219,155400,246782170,189,189,189,189,0
20231219,155300,246782170,189,189,189,189,0
20231219,155200,246782170,189,189,189,189,0
20231219,155100,246782170,189,189,189,189,0
20231219,155000,246782170,189,189,189,189,0
20231219,154900,246782170,189,189,189,189,0
20231219,154800,246782170,189,189,189,189,0
20231219,154700,246782170,189,189,189,189,0
20231219,154600,246782170,189,189,189,189,0
20231219,154500,246782170,189,189,189,189,0
20231219,154400,246782170,189,189,189,189,0
20231219,154300,246782170,189,189,189,189,0
20231219,154200,246782170,189,189,189,189,8647
20231219,154100,246782170,189,189,189,189,0
20231219,154000,246782170,189,189,189,189,0
20231219,153900,246782170,189,189,189,189,0
20231219,153800,246782170,189,189,189,189,0
20231219,153700,246782170,189,189,189,189,0
20231219,153600,246782170,189,189,189,189,0
20231219,153500,246782170,189,189,189,189,0
20231219,153400,246782170,189,189,189,189,0
20231219,153300,246782170,189,189,189,189,0
20231219,153200,246782170,189,189,189,189,0
20231219,153100,246782170,189,189,189,189,0
20231219,153000,246782170,189,189,189,189,8647
20231219,152900,245147887,189,189,189,189,0
20231219,152800,245147887,189,189,189,189,0
20231219,152700,245147887,189,189,189,189,0
20231219,152600,245147887,189,189,189,189,0
20231219,152500,245147887,189,189,189,189,0
20231219,152400,245147887,189,189,189,189,0
20231219,152300,245147887,189,189,189,189,0
20231219,152200,245147887,189,189,189,189,0
20231219,152100,245147887,189,189,189,189,0
20231219,152000,245147887,189,189,189,189,0
20231219,151900,245147887,189,189,189,188,83
20231219,151800,245132217,188,188,188,188,157
20231219,151700,245102701,188,188,188,188,50
20231219,151600,245093301,188,188,188,188,0
20231219,151500,245093301,188,189,189,188,4117
20231219,151400,244319247,189,188,189,188,13274
20231219,151300,241823729,188,188,189,188,1161
20231219,151200,241605460,188,188,189,188,227
20231219,151100,241562671,189,188,189,188,2
20231219,151000,241562294,189,189,189,189,99
20231219,150900,241543583,189,189,189,188,65
20231219,150800,241531305,189,189,189,189,7081
20231219,150700,240192996,189,189,189,189,3
20231219,150600,240192429,189,189,189,188,30131
20231219,150500,234497671,189,189,189,189,557
20231219,150400,234392398,188,188,188,188,205
20231219,150300,234353858,188,188,188,188,0
20231219,150200,234353858,188,188,188,188,480
20231219,150100,234263618,188,188,188,188,0
20231219,150000,234263618,188,189,189,188,35
20231219,145900,234257037,189,189,189,188,49
20231219,145800,234247784,188,188,189,188,17824
20231219,145700,230896862,188,189,189,188,126
20231219,145600,230873053,189,188,189,188,11
20231219,145500,230870979,189,189,189,188,321
20231219,145400,230810468,189,188,189,188,145
20231219,145300,230783204,189,189,189,189,101
20231219,145200,230764115,189,189,189,189,3
20231219,145100,230763548,189,189,189,189,10000
20231219,145000,228873548,189,189,189,188,102
20231219,144900,228854271,188,188,189,188,21204
20231219,144800,224861918,189,189,189,188,10017
20231219,144700,222968713,188,189,189,188,64
20231219,144600,222956676,187,189,189,187,26589
20231219,144500,217980684,188,188,188,188,74817
20231219,144400,203915088,188,188,188,188,0
20231219,144300,203915088,188,188,188,188,0
20231219,144200,203915088,188,188,188,188,5380
20231219,144100,202903648,188,188,188,188,3100
20231219,144000,202320848,188,188,188,188,2300
20231219,143900,201888448,188,188,188,188,44250
20231219,143800,193569448,188,187,188,187,529
20231219,143700,193469997,188,188,188,188,4421
20231219,143600,192638849,187,189,189,187,166739
20231219,143500,161405618,189,189,189,189,36
20231219,143400,161398814,189,189,189,189,61
20231219,143300,161387285,188,188,188,188,65
20231219,143200,161375065,188,189,189,188,981
20231219,143100,161190368,189,189,189,189,4
20231219,143000,161189612,189,189,189,188,10
20231219,142900,161187723,188,189,189,188,160
20231219,142800,161157642,189,189,189,189,2000
20231219,142700,160779642,188,188,189,188,8339
20231219,142600,159211909,188,189,189,188,3
20231219,142500,159211343,188,188,189,188,1075
20231219,142400,159009215,188,188,189,188,3
20231219,142300,159008650,188,188,188,188,0
20231219,142200,159008650,188,189,189,188,20
20231219,142100,159004871,188,189,189,188,328
20231219,142000,158943012,188,189,189,188,50
20231219,141900,158933593,188,189,189,188,1992
20231219,141800,158559079,189,189,189,189,63
20231219,141700,158547172,189,188,189,188,121
20231219,141600,158524323,189,189,189,189,20
20231219,141500,158520543,188,188,188,188,0
20231219,141400,158520543,188,188,189,188,2234
20231219,141300,158100548,188,188,188,188,0
20231219,141200,158100548,188,189,189,188,12
20231219,141100,158098286,188,189,189,188,2
20231219,141000,158097909,188,188,188,188,24073
20231219,140900,153572185,189,189,189,189,3001
20231219,140800,153004996,189,189,189,189,0
20231219,140700,153004996,189,189,189,189,0
20231219,140600,153004996,189,189,189,189,11
20231219,140500,153002917,189,189,189,188,464
20231219,140400,152915328,188,189,189,188,178
20231219,140300,152881688,188,188,189,188,7
20231219,140200,152880369,188,188,189,188,46144
20231219,140100,144205095,188,188,188,188,0
20231219,140000,144205095,188,189,189,188,505
20231219,135900,144110134,188,189,189,188,4
20231219,135800,144109380,189,189,189,188,156
20231219,135700,144079897,188,188,188,188,8
20231219,135600,144078393,189,189,189,189,0
20231219,135500,144078393,189,189,189,189,2
20231219,135400,144078015,188,188,188,188,0
20231219,135300,144078015,188,188,188,188,0
20231219,135200,144078015,188,189,189,188,790
20231219,135100,143928706,188,189,189,188,396
20231219,135000,143853863,189,189,189,189,1000
20231219,134900,143664863,188,189,189,188,4
20231219,134800,143664109,188,189,189,188,1226
20231219,134700,143432402,189,189,189,189,70
20231219,134600,143419172,189,189,189,189,18
20231219,134500,143415770,188,188,188,188,1
20231219,134400,143415582,188,189,189,188,168
20231219,134300,143383997,188,189,189,188,206
20231219,134200,143345166,188,188,189,188,22030
20231219,134100,139203359,189,189,189,188,589
20231219,134000,139092328,189,189,189,189,12
20231219,133900,139090060,188,188,188,188,2
20231219,133800,139089684,188,188,188,188,348
20231219,133700,139024260,188,188,188,188,6000
20231219,133600,137896260,188,188,188,188,0
20231219,133500,137896260,188,189,189,188,6
20231219,133400,137895129,188,189,189,188,3
20231219,133300,137894564,189,189,189,188,6002
20231219,133200,136766186,188,188,188,188,1
20231219,133100,136765998,188,188,188,188,0
20231219,133000,136765998,188,188,188,188,0
20231219,132900,136765998,188,188,188,188,0
20231219,132800,136765998,188,189,189,188,5305
20231219,132700,135768653,189,189,189,188,226
20231219,132600,135725991,188,188,188,188,1
20231219,132500,135725803,188,188,188,188,3573
20231219,132400,135054079,188,188,188,188,5
20231219,132300,135053139,189,189,189,189,0
20231219,132200,135053139,189,188,189,188,45487
20231219,132100,126501582,188,189,189,188,424
20231219,132000,126421658,188,189,189,188,2117
20231219,131900,126023656,188,189,189,188,106
20231219,131800,126003675,189,189,189,189,1
20231219,131700,126003486,188,189,189,188,247
20231219,131600,125956925,188,188,188,188,1
20231219,131500,125956737,188,189,189,188,529
20231219,131400,125857231,188,189,189,188,5540
20231219,131300,124815500,189,189,189,189,142
20231219,131200,124788662,189,189,189,188,168
20231219,131100,124756964,189,189,189,188,4
20231219,131000,124756209,189,188,189,188,849
20231219,130900,124596548,188,188,188,188,0
20231219,130800,124596548,188,188,188,188,26618
20231219,130700,119592364,188,188,188,188,0
20231219,130600,119592364,188,189,189,188,136
20231219,130500,119566661,188,188,188,188,0
20231219,130400,119566661,188,189,189,188,2
20231219,130300,119566284,189,189,189,188,3004
20231219,130200,118998530,189,188,189,188,5387
20231219,130100,117985772,189,188,189,188,2
20231219,130000,117985395,188,188,189,188,24
20231219,125900,117980872,189,189,189,188,533
20231219,125800,117880136,188,189,189,188,513
20231219,125700,117783686,189,189,189,189,1
20231219,125600,117783497,188,188,188,188,0
20231219,125500,117783497,188,189,189,188,2433
20231219,125400,117326092,188,189,189,188,126
20231219,125300,117302341,188,189,189,188,2002
20231219,125200,116923964,189,189,189,189,0
20231219,125100,116923964,189,189,189,189,49
20231219,125000,116914703,189,189,189,189,2001
20231219,124900,116536514,188,188,188,188,3646
20231219,124800,115851066,188,189,189,188,2
20231219,124700,115850689,189,189,189,189,53
20231219,124600,115840672,188,188,188,188,0
20231219,124500,115840672,188,189,189,188,2
20231219,124400,115840295,188,188,189,188,142
20231219,124300,115813597,188,189,189,188,5068
20231219,124200,114860811,188,188,189,188,6018
20231219,124100,113729375,188,189,189,188,4
20231219,124000,113728621,188,188,189,188,3
20231219,123900,113728056,189,189,189,188,3
20231219,123800,113727490,188,188,188,188,1
20231219,123700,113727302,189,189,189,189,1
20231219,123600,113727113,189,188,189,188,3
20231219,123500,113726547,189,189,189,188,1457
20231219,123400,113451175,189,188,189,188,2
20231219,123300,113450798,189,188,189,188,5
20231219,123200,113449854,188,188,189,188,108
20231219,123100,113429444,189,188,189,188,32
20231219,123000,113423397,189,189,189,188,150
20231219,122900,113395118,189,189,189,188,103
20231219,122800,113375652,189,188,189,188,7476
20231219,122700,111970126,189,189,189,188,109
20231219,122600,111949578,188,189,189,188,3
20231219,122500,111949012,188,189,189,188,22
20231219,122400,111944865,188,189,189,188,145
20231219,122300,111917541,189,189,189,189,570
20231219,122200,111809811,188,188,188,188,3176
20231219,122100,111212723,189,189,189,189,0
20231219,122000,111212723,189,189,189,189,1000
20231219,121900,111023723,188,188,188,188,54
20231219,121800,111013571,188,189,189,188,10106
20231219,121700,109113590,189,189,189,189,54
20231219,121600,109103384,189,189,189,189,6
20231219,121500,109102250,188,188,188,188,1
20231219,121400,109102062,188,189,189,188,33
20231219,121300,109095841,189,188,189,188,8182
20231219,121200,107557614,188,188,188,188,0
20231219,121100,107557614,188,189,189,188,2
20231219,121000,107557237,188,189,189,188,301
20231219,120900,107500349,189,189,189,188,20
20231219,120800,107496570,188,188,188,188,0
20231219,120700,107496570,188,188,188,188,1061
20231219,120600,107297102,188,188,188,188,0
20231219,120500,107297102,188,189,189,188,2
20231219,120400,107296725,188,188,188,188,500
20231219,120300,107202725,188,188,189,188,7373
20231219,120200,105816600,188,188,188,188,53
20231219,120100,105806636,188,188,188,188,52
20231219,120000,105796860,189,189,189,189,79
20231219,115900,105781929,188,188,188,188,0
20231219,115800,105781929,188,189,189,188,110
20231219,115700,105761191,188,188,189,188,202
20231219,115600,105723214,189,189,189,189,4
20231219,115500,105722458,189,189,189,189,3
20231219,115400,105721891,188,189,189,188,2
20231219,115300,105721514,188,188,188,188,0
20231219,115200,105721514,188,188,188,188,28
20231219,115100,105716250,189,189,189,189,1230
20231219,115000,105483780,189,189,189,189,261
20231219,114900,105434451,189,189,189,188,7
20231219,114800,105433129,188,188,188,188,6
20231219,114700,105432001,188,189,189,188,1003
20231219,114600,105243435,188,188,188,188,18301
20231219,114500,101802847,189,189,189,189,14470
20231219,114400,99068017,189,188,189,188,4
20231219,114300,99067262,189,189,189,189,59021
20231219,114200,87912293,189,188,189,188,102
20231219,114100,87893016,189,189,189,189,104
20231219,114000,87873360,188,189,189,188,4
20231219,113900,87872606,189,189,189,188,15
20231219,113800,87869772,188,189,189,188,3
20231219,113700,87869207,189,189,189,188,40
20231219,113600,87861677,188,189,189,188,8
20231219,113500,87860169,188,189,189,188,21
20231219,113400,87856211,188,189,189,188,7033
20231219,113300,86533986,188,189,189,188,22
20231219,113200,86529839,189,189,189,189,0
20231219,113100,86529839,189,189,189,189,10
20231219,113000,86527949,189,189,189,189,109
20231219,112900,86507348,188,188,188,188,0
20231219,112800,86507348,188,189,189,188,5
20231219,112700,86506405,188,189,189,188,1883
20231219,112600,86150573,188,188,189,188,260
20231219,112500,86101639,189,189,189,188,167
20231219,112400,86070137,188,189,189,188,106
20231219,112300,86050156,188,188,189,188,159
20231219,112200,86020211,189,188,189,188,106
20231219,112100,86000230,188,188,189,188,3137
20231219,112000,85410421,188,189,189,188,615
20231219,111900,85294786,189,189,189,189,52
20231219,111800,85284958,188,188,188,188,0
20231219,111700,85284958,188,189,189,188,4
20231219,111600,85284205,188,189,189,188,1068
20231219,111500,85082388,189,189,189,189,0
20231219,111400,85082388,189,189,189,188,35
20231219,111300,85075789,188,189,189,188,776
20231219,111200,84929353,189,189,189,189,16
20231219,111100,84926329,188,189,189,188,179
20231219,111000,84892676,188,188,188,188,25136
20231219,110900,80167108,188,189,189,188,38
20231219,110800,80159945,189,189,189,189,1083
20231219,110700,79955258,189,189,189,188,60
20231219,110600,79943919,188,188,188,188,0
20231219,110500,79943919,188,188,188,188,212
20231219,110400,79904063,188,188,189,188,10002
20231219,110300,78023686,188,188,188,188,0
20231219,110200,78023686,188,189,189,188,4
20231219,110100,78022932,188,189,189,188,32
20231219,110000,78016900,189,189,189,188,68
20231219,105900,78004049,188,188,189,188,10231
20231219,105800,76080605,188,189,189,188,7
20231219,105700,76079285,188,189,189,188,10097
20231219,105600,74170969,189,189,189,188,561
20231219,105500,74064941,188,188,189,188,94
20231219,105400,74047246,189,189,189,189,53
20231219,105300,74037229,188,189,189,188,20534
20231219,105200,70176320,188,188,189,188,33
20231219,105100,70170100,189,189,189,188,11001
20231219,105000,68100911,188,188,189,188,2847
20231219,104900,67565672,188,188,188,188,997
20231219,104800,67378236,188,188,188,188,10535
20231219,104700,65397656,188,189,189,188,2
20231219,104600,65397279,189,188,189,188,1590
20231219,104500,65097609,188,189,189,188,558
20231219,104400,64992191,189,189,189,189,0
20231219,104300,64992191,189,188,189,188,98
20231219,104200,64973735,188,188,188,188,7
20231219,104100,64972419,189,189,189,189,167
20231219,104000,64940856,188,188,188,188,24192
20231219,103900,60392760,188,188,189,188,1792
20231219,103800,60055742,189,188,189,188,129
20231219,103700,60031368,188,189,189,188,2
20231219,103600,60030991,188,189,189,188,59
20231219,103500,60019883,188,189,189,188,15
20231219,103400,60017056,188,189,189,188,12052
20231219,103300,57749229,188,188,189,188,845
20231219,103200,57590324,188,189,189,188,153
20231219,103100,57561467,188,189,189,188,139
20231219,103000,57535279,189,189,189,188,18
20231219,102900,57531883,188,189,189,188,4
20231219,102800,57531129,188,188,188,188,0
20231219,102700,57531129,188,189,189,188,103
20231219,102600,57511763,188,189,189,188,1711
20231219,102500,57189674,188,189,189,188,424
20231219,102400,57109540,188,189,189,188,1742
20231219,102300,56780723,189,188,189,188,101
20231219,102200,56761635,189,189,189,188,7
20231219,102100,56760315,188,189,189,188,164
20231219,102000,56729476,188,189,189,188,110
20231219,101900,56708779,188,188,188,188,0
20231219,101800,56708779,188,189,189,188,2
20231219,101700,56708402,188,188,188,188,0
20231219,101600,56708402,188,189,189,188,12437
20231219,101500,54369245,189,189,189,189,578
20231219,101400,54260003,189,189,189,188,123
20231219,101300,54236857,189,189,189,189,115
20231219,101200,54215122,189,189,189,188,1115
20231219,101100,54004448,189,189,189,189,15
20231219,101000,54001613,189,189,189,189,4
20231219,100900,54000857,189,189,189,188,185
20231219,100800,53965944,189,189,189,188,139
20231219,100700,53939674,188,189,189,188,2840
20231219,100600,53402919,189,189,189,188,3167
20231219,100500,52807309,189,189,189,189,469
20231219,100400,52718668,189,189,189,188,748
20231219,100300,52577299,189,189,189,189,176
20231219,100200,52544035,189,189,189,189,1616
20231219,100100,52238611,189,189,189,188,1236
20231219,100000,52005610,189,188,189,188,63
20231219,095900,51993731,189,188,189,188,8
20231219,095800,51992222,188,189,189,188,5
20231219,095700,51991281,188,189,189,188,2
20231219,095600,51990904,188,189,189,188,28
20231219,095500,51985614,188,188,188,188,230
20231219,095400,51942374,187,188,188,187,14930
20231219,095300,49135535,188,188,188,187,6724
20231219,095200,47875114,188,188,188,188,528
20231219,095100,47775850,187,188,188,187,325
20231219,095000,47715069,188,188,188,188,16
20231219,094900,47712061,188,188,188,187,272
20231219,094800,47660960,187,188,188,187,11
20231219,094700,47658899,188,187,188,187,46
20231219,094600,47650268,188,188,188,187,118
20231219,094500,47628102,188,187,188,187,1443
20231219,094400,47358211,188,188,188,187,707
20231219,094300,47225827,188,187,188,187,271
20231219,094200,47174880,187,187,187,187,5510
20231219,094100,46144510,188,187,188,187,445
20231219,094000,46061294,188,189,189,188,6865
20231219,093900,44770329,189,189,189,189,1000
20231219,093800,44581329,188,189,189,188,99
20231219,093700,44562702,189,189,189,189,492
20231219,093600,44469714,188,188,189,188,52143
20231219,093500,34666722,188,188,188,187,1081
20231219,093400,34464522,187,187,188,187,2067
20231219,093300,34077960,188,188,188,187,162
20231219,093200,34047608,188,188,188,187,1199
20231219,093100,33822913,188,188,188,187,7042
20231219,093000,32505963,188,188,188,187,163
20231219,092900,32475405,188,188,188,187,161
20231219,092800,32445193,188,188,188,188,200
20231219,092700,32407593,188,188,188,187,434
20231219,092600,32326216,187,187,188,187,65
20231219,092500,32314041,188,188,188,187,11532
20231219,092400,30146031,187,187,188,187,10389
20231219,092300,28193000,187,188,188,187,6812
20231219,092200,26919005,187,188,188,187,19741
20231219,092100,23222002,188,188,188,187,23443
20231219,092000,18814937,188,187,188,187,3144
20231219,091900,18226866,188,188,188,187,6521
20231219,091800,17006999,188,188,188,188,457
20231219,091700,16921083,188,188,188,188,507
20231219,091600,16825767,188,188,188,188,100
20231219,091500,16806967,187,188,188,187,1308
20231219,091400,16561205,187,188,188,187,43
20231219,091300,16553150,188,188,188,187,334
20231219,091200,16490359,188,187,188,187,1526
20231219,091100,16203547,188,188,188,187,1554
20231219,091000,15911401,188,188,189,187,717
20231219,090900,15776470,189,189,189,187,30056
20231219,090800,10125905,188,189,189,188,23
20231219,090700,10121570,188,188,189,188,15014
20231219,090600,7298932,188,188,189,188,33
20231219,090500,7292712,189,188,189,188,70
20231219,090400,7279486,189,189,189,188,128
20231219,090300,7255413,188,189,189,188,41
20231219,090200,7247685,189,188,189,188,10018
20231219,090100,5364288,188,189,189,188,649
20231219,090000,5241628,188,188,188,188,27881