KissMeData/009460/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,185000,85216947,914,914,914,914,3312
20231011,184900,85216947,914,914,914,914,0
20231011,184800,85216947,914,914,914,914,0
20231011,184700,85216947,914,914,914,914,0
20231011,184600,85216947,914,914,914,914,0
20231011,184500,85216947,914,914,914,914,0
20231011,184400,85216947,914,914,914,914,0
20231011,184300,85216947,914,914,914,914,0
20231011,184200,85216947,914,914,914,914,0
20231011,184100,85216947,914,914,914,914,0
20231011,184000,85216947,914,914,914,914,0
20231011,183900,85216947,914,914,914,914,0
20231011,183800,85216947,914,914,914,914,0
20231011,183700,85216947,914,914,914,914,0
20231011,183600,85216947,914,914,914,914,0
20231011,183500,85216947,914,914,914,914,0
20231011,183400,85216947,914,914,914,914,0
20231011,183300,85216947,914,914,914,914,0
20231011,183200,85216947,914,914,914,914,0
20231011,183100,85216947,914,914,914,914,0
20231011,183000,85216947,914,914,914,914,0
20231011,182900,85216947,914,914,914,914,0
20231011,182800,85216947,914,914,914,914,0
20231011,182700,85216947,914,914,914,914,0
20231011,182600,85216947,914,914,914,914,0
20231011,182500,85216947,914,914,914,914,0
20231011,182400,85216947,914,914,914,914,0
20231011,182300,85216947,914,914,914,914,0
20231011,182200,85216947,914,914,914,914,0
20231011,182100,85216947,914,914,914,914,0
20231011,182000,85216947,914,914,914,914,3312
20231011,181900,85216947,914,914,914,914,0
20231011,181800,85216947,914,914,914,914,0
20231011,181700,85216947,914,914,914,914,0
20231011,181600,85216947,914,914,914,914,0
20231011,181500,85216947,914,914,914,914,0
20231011,181400,85216947,914,914,914,914,0
20231011,181300,85216947,914,914,914,914,0
20231011,181200,85216947,914,914,914,914,0
20231011,181100,85216947,914,914,914,914,0
20231011,181000,85216947,914,914,914,914,0
20231011,180900,85216947,914,914,914,914,0
20231011,180800,85216947,914,914,914,914,0
20231011,180700,85216947,914,914,914,914,0
20231011,180600,85216947,914,914,914,914,0
20231011,180500,85216947,914,914,914,914,0
20231011,180400,85216947,914,914,914,914,0
20231011,180300,85216947,914,914,914,914,0
20231011,180200,85216947,914,914,914,914,0
20231011,180100,85216947,914,914,914,914,0
20231011,180000,85216947,914,914,914,914,0
20231011,175900,85216947,914,914,914,914,0
20231011,175800,85216947,914,914,914,914,0
20231011,175700,85216947,914,914,914,914,0
20231011,175600,85216947,914,914,914,914,0
20231011,175500,85216947,914,914,914,914,0
20231011,175400,85216947,914,914,914,914,0
20231011,175300,85216947,914,914,914,914,0
20231011,175200,85216947,914,914,914,914,0
20231011,175100,85216947,914,914,914,914,0
20231011,175000,85216947,914,914,914,914,3312
20231011,174900,85216947,914,914,914,914,0
20231011,174800,85216947,914,914,914,914,0
20231011,174700,85216947,914,914,914,914,0
20231011,174600,85216947,914,914,914,914,0
20231011,174500,85216947,914,914,914,914,0
20231011,174400,85216947,914,914,914,914,0
20231011,174300,85216947,914,914,914,914,0
20231011,174200,85216947,914,914,914,914,0
20231011,174100,85216947,914,914,914,914,0
20231011,174000,85216947,914,914,914,914,0
20231011,173900,85216947,914,914,914,914,0
20231011,173800,85216947,914,914,914,914,0
20231011,173700,85216947,914,914,914,914,0
20231011,173600,85216947,914,914,914,914,0
20231011,173500,85216947,914,914,914,914,0
20231011,173400,85216947,914,914,914,914,0
20231011,173300,85216947,914,914,914,914,0
20231011,173200,85216947,914,914,914,914,0
20231011,173100,85216947,914,914,914,914,0
20231011,173000,85216947,914,914,914,914,0
20231011,172900,85216947,914,914,914,914,0
20231011,172800,85216947,914,914,914,914,0
20231011,172700,85216947,914,914,914,914,0
20231011,172600,85216947,914,914,914,914,0
20231011,172500,85216947,914,914,914,914,0
20231011,172400,85216947,914,914,914,914,0
20231011,172300,85216947,914,914,914,914,0
20231011,172200,85216947,914,914,914,914,0
20231011,172100,85216947,914,914,914,914,0
20231011,172000,85216947,914,914,914,914,3312
20231011,171900,85216947,914,914,914,914,0
20231011,171800,85216947,914,914,914,914,0
20231011,171700,85216947,914,914,914,914,0
20231011,171600,85216947,914,914,914,914,0
20231011,171500,85216947,914,914,914,914,0
20231011,171400,85216947,914,914,914,914,0
20231011,171300,85216947,914,914,914,914,0
20231011,171200,85216947,914,914,914,914,0
20231011,171100,85216947,914,914,914,914,0
20231011,171000,85216947,914,914,914,914,0
20231011,170900,85216947,914,914,914,914,0
20231011,170800,85216947,914,914,914,914,0
20231011,170700,85216947,914,914,914,914,0
20231011,170600,85216947,914,914,914,914,0
20231011,170500,85216947,914,914,914,914,0
20231011,170400,85216947,914,914,914,914,0
20231011,170300,85216947,914,914,914,914,0
20231011,170200,85216947,914,914,914,914,0
20231011,170100,85216947,914,914,914,914,0
20231011,170000,85216947,914,914,914,914,0
20231011,165900,85216947,914,914,914,914,0
20231011,165800,85216947,914,914,914,914,0
20231011,165700,85216947,914,914,914,914,0
20231011,165600,85216947,914,914,914,914,0
20231011,165500,85216947,914,914,914,914,0
20231011,165400,85216947,914,914,914,914,0
20231011,165300,85216947,914,914,914,914,0
20231011,165200,85216947,914,914,914,914,0
20231011,165100,85216947,914,914,914,914,0
20231011,165000,85216947,914,914,914,914,3312
20231011,164900,85216947,914,914,914,914,0
20231011,164800,85216947,914,914,914,914,0
20231011,164700,85216947,914,914,914,914,0
20231011,164600,85216947,914,914,914,914,0
20231011,164500,85216947,914,914,914,914,0
20231011,164400,85216947,914,914,914,914,0
20231011,164300,85216947,914,914,914,914,0
20231011,164200,85216947,914,914,914,914,0
20231011,164100,85216947,914,914,914,914,0
20231011,164000,85216947,914,914,914,914,0
20231011,163900,85216947,914,914,914,914,0
20231011,163800,85216947,914,914,914,914,0
20231011,163700,85216947,914,914,914,914,0
20231011,163600,85216947,914,914,914,914,0
20231011,163500,85216947,914,914,914,914,0
20231011,163400,85216947,914,914,914,914,0
20231011,163300,85216947,914,914,914,914,0
20231011,163200,85216947,914,914,914,914,0
20231011,163100,85216947,914,914,914,914,0
20231011,163000,85216947,914,914,914,914,0
20231011,162900,85216947,914,914,914,914,0
20231011,162800,85216947,914,914,914,914,0
20231011,162700,85216947,914,914,914,914,0
20231011,162600,85216947,914,914,914,914,0
20231011,162500,85216947,914,914,914,914,0
20231011,162400,85216947,914,914,914,914,0
20231011,162300,85216947,914,914,914,914,0
20231011,162200,85216947,914,914,914,914,0
20231011,162100,85216947,914,914,914,914,0
20231011,162000,85216947,914,914,914,914,3312
20231011,161900,85216947,914,914,914,914,0
20231011,161800,85216947,914,914,914,914,0
20231011,161700,85216947,914,914,914,914,0
20231011,161600,85216947,914,914,914,914,0
20231011,161500,85216947,914,914,914,914,0
20231011,161400,85216947,914,914,914,914,0
20231011,161300,85216947,914,914,914,914,0
20231011,161200,85216947,914,914,914,914,0
20231011,161100,85216947,914,914,914,914,0
20231011,161000,85216947,914,914,914,914,0
20231011,160900,85216947,914,914,914,914,0
20231011,160800,85216947,914,914,914,914,0
20231011,160700,85216947,914,914,914,914,0
20231011,160600,85216947,914,914,914,914,0
20231011,160500,85216947,914,914,914,914,0
20231011,160400,85216947,914,914,914,914,0
20231011,160300,85216947,914,914,914,914,0
20231011,160200,85216947,914,914,914,914,0
20231011,160100,85216947,914,914,914,914,0
20231011,160000,85216947,914,914,914,914,0
20231011,155900,85216947,914,914,914,914,0
20231011,155800,85216947,914,914,914,914,0
20231011,155700,85216947,914,914,914,914,0
20231011,155600,85216947,914,914,914,914,0
20231011,155500,85216947,914,914,914,914,0
20231011,155400,85216947,914,914,914,914,0
20231011,155300,85216947,914,914,914,914,0
20231011,155200,85216947,914,914,914,914,0
20231011,155100,85216947,914,914,914,914,0
20231011,155000,85216947,914,914,914,914,3312
20231011,154900,85216947,914,914,914,914,0
20231011,154800,85216947,914,914,914,914,0
20231011,154700,85216947,914,914,914,914,0
20231011,154600,85216947,914,914,914,914,0
20231011,154500,85216947,914,914,914,914,0
20231011,154400,85216947,914,914,914,914,0
20231011,154300,85216947,914,914,914,914,0
20231011,154200,85216947,914,914,914,914,0
20231011,154100,85216947,914,914,914,914,0
20231011,154000,85216947,914,914,914,914,0
20231011,153900,85216947,914,914,914,914,0
20231011,153800,85216947,914,914,914,914,0
20231011,153700,85216947,914,914,914,914,0
20231011,153600,85216947,914,914,914,914,0
20231011,153500,85216947,914,914,914,914,0
20231011,153400,85216947,914,914,914,914,0
20231011,153300,85216947,914,914,914,914,0
20231011,153200,85216947,914,914,914,914,0
20231011,153100,85216947,914,914,914,914,0
20231011,153000,85216947,914,914,914,914,3312
20231011,152900,82189779,915,915,915,915,0
20231011,152800,82189779,915,915,915,915,0
20231011,152700,82189779,915,915,915,915,0
20231011,152600,82189779,915,915,915,915,0
20231011,152500,82189779,915,915,915,915,0
20231011,152400,82189779,915,915,915,915,0
20231011,152300,82189779,915,915,915,915,0
20231011,152200,82189779,915,915,915,915,0
20231011,152100,82189779,915,915,915,915,0
20231011,152000,82189779,915,915,915,915,0
20231011,151900,82189779,915,915,915,915,73
20231011,151800,82122984,915,915,915,915,3
20231011,151700,82120239,917,917,917,917,0
20231011,151600,82120239,917,917,917,917,0
20231011,151500,82120239,917,917,917,917,0
20231011,151400,82120239,917,917,917,917,0
20231011,151300,82120239,917,916,917,916,3
20231011,151200,82117489,916,916,916,916,2
20231011,151100,82115657,917,917,917,917,0
20231011,151000,82115657,917,917,917,917,0
20231011,150900,82115657,917,917,917,917,0
20231011,150800,82115657,917,917,917,917,10
20231011,150700,82106487,917,917,917,917,0
20231011,150600,82106487,917,917,917,917,0
20231011,150500,82106487,917,917,917,917,0
20231011,150400,82106487,917,912,917,912,501
20231011,150300,81649570,912,912,912,912,2
20231011,150200,81647746,912,912,912,912,11
20231011,150100,81637714,912,911,912,911,3
20231011,150000,81634979,912,912,912,912,0
20231011,145900,81634979,912,912,912,912,32
20231011,145800,81605795,912,912,912,912,2
20231011,145700,81603971,912,912,912,912,4
20231011,145600,81600323,912,912,912,912,2
20231011,145500,81598499,912,912,912,912,21
20231011,145400,81579347,912,912,912,912,575
20231011,145300,81054947,913,913,913,913,2
20231011,145200,81053121,913,914,914,913,724
20231011,145100,80391757,915,916,916,915,706
20231011,145000,79745413,917,917,917,917,53
20231011,144900,79696812,917,918,918,917,3
20231011,144800,79694059,917,917,917,917,20
20231011,144700,79675719,918,918,918,918,0
20231011,144600,79675719,918,918,918,918,0
20231011,144500,79675719,918,918,918,918,0
20231011,144400,79675719,918,918,918,918,0
20231011,144300,79675719,918,918,918,918,0
20231011,144200,79675719,918,918,918,918,0
20231011,144100,79675719,918,918,918,918,0
20231011,144000,79675719,918,918,918,918,0
20231011,143900,79675719,918,918,918,918,0
20231011,143800,79675719,918,918,918,918,0
20231011,143700,79675719,918,918,918,918,0
20231011,143600,79675719,918,918,918,918,484
20231011,143500,79231407,917,917,917,917,2
20231011,143400,79229573,918,918,918,918,0
20231011,143300,79229573,918,918,918,918,2
20231011,143200,79227737,917,917,917,917,1
20231011,143100,79226820,917,917,917,917,10
20231011,143000,79217650,918,918,918,918,0
20231011,142900,79217650,918,918,918,918,0
20231011,142800,79217650,918,918,918,918,584
20231011,142700,78681538,918,918,918,918,100
20231011,142600,78589738,918,918,918,918,0
20231011,142500,78589738,918,918,918,918,2
20231011,142400,78587902,917,917,917,917,1
20231011,142300,78586985,918,918,918,918,882
20231011,142200,77777309,918,918,918,918,4618
20231011,142100,73537985,917,917,917,917,351
20231011,142000,73216118,918,918,918,918,0
20231011,141900,73216118,918,918,918,918,0
20231011,141800,73216118,918,918,918,918,0
20231011,141700,73216118,918,918,918,918,2
20231011,141600,73214282,917,917,917,917,159
20231011,141500,73068479,918,917,918,917,2
20231011,141400,73066644,918,918,918,918,0
20231011,141300,73066644,918,918,918,918,0
20231011,141200,73066644,918,918,918,918,54
20231011,141100,73017072,918,918,918,918,0
20231011,141000,73017072,918,918,918,918,0
20231011,140900,73017072,918,918,918,918,0
20231011,140800,73017072,918,918,918,918,0
20231011,140700,73017072,918,918,918,918,2
20231011,140600,73015236,917,917,917,917,0
20231011,140500,73015236,917,918,918,917,3
20231011,140400,73012483,917,917,917,917,0
20231011,140300,73012483,917,918,918,917,13
20231011,140200,73000560,918,918,918,918,0
20231011,140100,73000560,918,917,918,917,12
20231011,140000,72989554,917,917,917,917,20
20231011,135900,72971214,918,918,918,918,2
20231011,135800,72969378,917,917,917,917,20
20231011,135700,72951038,919,919,919,919,0
20231011,135600,72951038,919,919,919,907,423
20231011,135500,72564278,918,918,918,918,102
20231011,135400,72470642,916,916,916,916,0
20231011,135300,72470642,916,918,918,916,378
20231011,135200,72124130,917,917,917,917,17
20231011,135100,72108541,917,916,917,916,4505
20231011,135000,67981958,916,916,916,916,0
20231011,134900,67981958,916,916,916,916,2
20231011,134800,67980126,916,916,916,916,0
20231011,134700,67980126,916,916,916,915,4
20231011,134600,67976463,916,916,916,916,0
20231011,134500,67976463,916,916,916,916,2
20231011,134400,67974631,916,916,916,916,0
20231011,134300,67974631,916,916,916,916,2
20231011,134200,67972799,913,913,913,913,2
20231011,134100,67970973,913,915,915,913,502
20231011,134000,67512597,915,915,915,915,0
20231011,133900,67512597,915,915,915,915,2
20231011,133800,67510767,915,915,915,915,0
20231011,133700,67510767,915,915,915,915,902
20231011,133600,66685437,914,914,914,914,10
20231011,133500,66676297,915,915,915,915,2
20231011,133400,66674467,915,915,915,915,0
20231011,133300,66674467,915,915,915,915,2
20231011,133200,66672637,915,915,915,915,0
20231011,133100,66672637,915,915,915,915,2
20231011,133000,66670807,915,915,915,915,0
20231011,132900,66670807,915,915,915,915,2
20231011,132800,66668977,915,915,915,915,0
20231011,132700,66668977,915,915,915,915,20
20231011,132600,66650677,915,915,915,915,0
20231011,132500,66650677,915,915,915,915,2
20231011,132400,66648847,914,914,914,914,90
20231011,132300,66566587,915,915,915,915,2
20231011,132200,66564757,915,915,915,915,2
20231011,132100,66562927,916,916,916,916,2
20231011,132000,66561095,916,916,916,916,0
20231011,131900,66561095,916,916,916,916,2
20231011,131800,66559263,916,916,916,916,0
20231011,131700,66559263,916,916,916,916,1
20231011,131600,66558347,916,916,916,916,0
20231011,131500,66558347,916,916,916,916,2
20231011,131400,66556515,916,916,916,916,1
20231011,131300,66555599,915,915,915,915,42
20231011,131200,66517169,914,913,914,913,1790
20231011,131100,64881114,914,914,914,914,2
20231011,131000,64879286,914,914,914,914,0
20231011,130900,64879286,914,914,914,914,2
20231011,130800,64877458,914,914,914,914,0
20231011,130700,64877458,914,914,914,914,2
20231011,130600,64875630,910,911,914,910,8136
20231011,130500,57444291,911,911,911,911,16
20231011,130400,57429715,911,911,911,911,0
20231011,130300,57429715,911,911,911,911,3
20231011,130200,57426982,912,912,912,912,0
20231011,130100,57426982,912,912,912,912,3
20231011,130000,57424246,912,912,912,912,0
20231011,125900,57424246,912,912,912,912,20
20231011,125800,57406006,913,913,913,913,0
20231011,125700,57406006,913,913,913,913,0
20231011,125600,57406006,913,913,913,913,151
20231011,125500,57268143,914,911,914,911,156
20231011,125400,57125935,911,911,911,911,0
20231011,125300,57125935,911,911,911,911,0
20231011,125200,57125935,911,911,911,911,1
20231011,125100,57125024,912,912,912,912,0
20231011,125000,57125024,912,911,912,911,101
20231011,124900,57032913,912,912,912,912,0
20231011,124800,57032913,912,912,912,912,0
20231011,124700,57032913,912,912,912,912,0
20231011,124600,57032913,912,909,912,909,400
20231011,124500,56668941,908,907,908,907,101
20231011,124400,56577333,907,907,907,907,0
20231011,124300,56577333,907,907,907,907,1
20231011,124200,56576426,908,908,908,908,0
20231011,124100,56576426,908,908,908,908,0
20231011,124000,56576426,908,908,908,908,104
20231011,123900,56481994,908,908,908,908,0
20231011,123800,56481994,908,908,908,908,0
20231011,123700,56481994,908,908,908,908,0
20231011,123600,56481994,908,908,908,908,0
20231011,123500,56481994,908,908,908,908,207
20231011,123400,56294038,908,908,908,908,0
20231011,123300,56294038,908,908,908,908,351
20231011,123200,55975330,909,909,909,909,1
20231011,123100,55974421,906,906,906,906,0
20231011,123000,55974421,906,906,906,906,1
20231011,122900,55973515,910,910,910,910,0
20231011,122800,55973515,910,910,910,910,0
20231011,122700,55973515,910,910,910,910,0
20231011,122600,55973515,910,910,910,910,0
20231011,122500,55973515,910,910,910,910,0
20231011,122400,55973515,910,910,910,910,0
20231011,122300,55973515,910,910,910,910,0
20231011,122200,55973515,910,910,910,910,0
20231011,122100,55973515,910,910,910,910,0
20231011,122000,55973515,910,910,910,910,0
20231011,121900,55973515,910,910,910,910,0
20231011,121800,55973515,910,910,910,910,0
20231011,121700,55973515,910,910,910,910,0
20231011,121600,55973515,910,910,910,910,0
20231011,121500,55973515,910,910,910,910,0
20231011,121400,55973515,910,910,910,910,0
20231011,121300,55973515,910,910,910,910,0
20231011,121200,55973515,910,910,910,910,0
20231011,121100,55973515,910,910,910,910,0
20231011,121000,55973515,910,910,910,910,0
20231011,120900,55973515,910,910,910,910,1
20231011,120800,55972605,906,906,906,906,0
20231011,120700,55972605,906,906,906,906,0
20231011,120600,55972605,906,906,906,906,0
20231011,120500,55972605,906,906,906,906,170
20231011,120400,55818585,910,910,910,910,0
20231011,120300,55818585,910,910,910,910,1
20231011,120200,55817675,904,906,910,904,13005
20231011,120100,43997984,906,905,906,904,1256
20231011,120000,42861593,905,905,905,905,1
20231011,115900,42860688,904,904,904,904,290
20231011,115800,42598528,905,904,905,904,291
20231011,115700,42335463,904,904,904,904,100
20231011,115600,42245063,904,904,904,904,290
20231011,115500,41982903,904,904,905,904,292
20231011,115400,41718934,905,905,905,905,1
20231011,115300,41718029,904,904,904,904,290
20231011,115200,41455869,905,905,905,905,0
20231011,115100,41455869,905,905,905,905,0
20231011,115000,41455869,905,905,905,905,0
20231011,114900,41455869,905,905,905,905,1
20231011,114800,41454964,905,905,905,905,0
20231011,114700,41454964,905,905,905,905,0
20231011,114600,41454964,905,905,905,905,0
20231011,114500,41454964,905,905,905,905,0
20231011,114400,41454964,905,905,905,905,0
20231011,114300,41454964,905,905,905,905,0
20231011,114200,41454964,905,905,905,905,1
20231011,114100,41454059,905,905,905,905,0
20231011,114000,41454059,905,905,905,905,0
20231011,113900,41454059,905,905,905,905,1
20231011,113800,41453154,905,905,905,905,0
20231011,113700,41453154,905,905,905,905,0
20231011,113600,41453154,905,905,905,905,0
20231011,113500,41453154,905,905,905,905,10
20231011,113400,41444104,905,905,905,905,0
20231011,113300,41444104,905,905,905,905,0
20231011,113200,41444104,905,905,905,905,1
20231011,113100,41443199,905,905,905,905,0
20231011,113000,41443199,905,905,905,905,0
20231011,112900,41443199,905,905,905,905,0
20231011,112800,41443199,905,905,905,905,0
20231011,112700,41443199,905,905,905,905,0
20231011,112600,41443199,905,905,905,905,2
20231011,112500,41441389,905,905,905,905,0
20231011,112400,41441389,905,905,905,905,0
20231011,112300,41441389,905,905,905,905,0
20231011,112200,41441389,905,905,905,905,1
20231011,112100,41440484,905,905,905,905,0
20231011,112000,41440484,905,905,905,905,0
20231011,111900,41440484,905,905,905,905,0
20231011,111800,41440484,905,905,905,905,1
20231011,111700,41439579,905,905,905,905,0
20231011,111600,41439579,905,905,905,905,0
20231011,111500,41439579,905,905,905,905,100
20231011,111400,41349079,905,905,905,905,1
20231011,111300,41348174,903,903,903,903,0
20231011,111200,41348174,903,903,903,903,0
20231011,111100,41348174,903,903,903,903,0
20231011,111000,41348174,903,903,903,903,290
20231011,110900,41086304,904,904,904,904,1500
20231011,110800,39730304,904,904,904,904,100
20231011,110700,39639904,904,904,904,904,0
20231011,110600,39639904,904,904,904,904,0
20231011,110500,39639904,904,904,904,904,1
20231011,110400,39639000,903,903,903,903,22
20231011,110300,39619134,904,904,904,904,0
20231011,110200,39619134,904,904,904,904,0
20231011,110100,39619134,904,904,904,904,2
20231011,110000,39617326,904,904,904,904,9
20231011,105900,39609190,904,904,904,904,58
20231011,105800,39556758,904,904,904,904,0
20231011,105700,39556758,904,903,904,903,21
20231011,105600,39537794,903,903,903,903,0
20231011,105500,39537794,903,903,903,903,1290
20231011,105400,38372924,902,902,902,902,1
20231011,105300,38372022,902,902,902,902,200
20231011,105200,38191622,903,903,903,903,0
20231011,105100,38191622,903,903,903,903,1
20231011,105000,38190719,903,903,903,903,1
20231011,104900,38189816,902,902,902,902,1
20231011,104800,38188914,902,902,902,902,1027
20231011,104700,37262560,902,902,902,902,0
20231011,104600,37262560,902,902,902,902,0
20231011,104500,37262560,902,902,902,902,105
20231011,104400,37167850,902,902,902,902,100
20231011,104300,37077650,902,902,902,902,290
20231011,104200,36816070,902,902,902,902,0
20231011,104100,36816070,902,902,902,902,60
20231011,104000,36761950,902,902,902,902,411
20231011,103900,36391228,902,902,902,902,11
20231011,103800,36381306,902,902,902,902,1276
20231011,103700,35230354,902,902,902,902,896
20231011,103600,34422162,902,901,902,901,4565
20231011,103500,30307665,901,900,901,900,1409
20231011,103400,29039556,900,899,900,898,6704
20231011,103300,23009667,899,898,899,898,12
20231011,103200,22998890,899,899,899,898,601
20231011,103100,22458891,899,898,899,898,2
20231011,103000,22457094,899,899,899,899,0
20231011,102900,22457094,899,899,899,899,0
20231011,102800,22457094,899,899,899,899,0
20231011,102700,22457094,899,899,899,899,10
20231011,102600,22448104,899,899,899,899,2
20231011,102500,22446306,899,899,899,899,6
20231011,102400,22440912,899,899,899,899,7
20231011,102300,22434619,898,899,899,898,3
20231011,102200,22431923,899,899,899,899,2
20231011,102100,22430125,898,898,898,898,0
20231011,102000,22430125,898,898,898,898,0
20231011,101900,22430125,898,898,898,898,0
20231011,101800,22430125,898,898,898,898,0
20231011,101700,22430125,898,898,898,898,100
20231011,101600,22340325,899,899,899,899,0
20231011,101500,22340325,899,899,899,899,2
20231011,101400,22338527,899,899,899,899,2
20231011,101300,22336729,899,899,899,897,624
20231011,101200,21776811,899,899,899,899,2
20231011,101100,21775013,898,899,899,898,4
20231011,101000,21771418,899,899,899,899,5
20231011,100900,21766923,899,899,899,899,3
20231011,100800,21764226,899,899,899,898,305
20231011,100700,21490331,899,899,899,899,0
20231011,100600,21490331,899,899,899,899,5
20231011,100500,21485836,899,899,899,897,201
20231011,100400,21305527,898,898,898,898,510
20231011,100300,20847547,898,898,898,898,334
20231011,100200,20547615,899,899,899,899,170
20231011,100100,20394785,898,898,898,898,0
20231011,100000,20394785,898,898,898,898,268
20231011,095900,20154121,899,899,899,899,0
20231011,095800,20154121,899,899,899,899,242
20231011,095700,19936563,899,899,899,899,0
20231011,095600,19936563,899,899,899,899,1
20231011,095500,19935664,900,900,900,900,0
20231011,095400,19935664,900,900,900,900,14
20231011,095300,19923064,900,899,900,899,171
20231011,095200,19769301,900,900,900,900,387
20231011,095100,19421001,900,900,901,900,202
20231011,095000,19239199,901,900,901,900,1610
20231011,094900,17790189,900,901,901,900,3658
20231011,094800,14497973,901,901,901,901,6026
20231011,094700,9068547,902,902,902,902,0
20231011,094600,9068547,902,902,902,902,221
20231011,094500,8869205,902,902,902,902,202
20231011,094400,8687001,902,901,902,901,902
20231011,094300,7874297,901,901,901,901,0
20231011,094200,7874297,901,901,901,901,50
20231011,094100,7829247,903,902,903,902,44
20231011,094000,7789555,902,902,902,902,860
20231011,093900,7013835,902,903,903,902,233
20231011,093800,6803659,903,904,904,902,35
20231011,093700,6772079,905,905,905,905,0
20231011,093600,6772079,905,905,905,905,3
20231011,093500,6769364,903,903,903,903,1
20231011,093400,6768461,906,906,906,906,0
20231011,093300,6768461,906,906,906,906,2
20231011,093200,6766649,906,905,906,902,65
20231011,093100,6707993,906,906,906,906,0
20231011,093000,6707993,906,906,906,906,1
20231011,092900,6707087,905,905,905,905,1
20231011,092800,6706182,905,905,905,905,1
20231011,092700,6705277,906,906,906,906,1
20231011,092600,6704371,906,906,906,906,0
20231011,092500,6704371,906,906,906,906,0
20231011,092400,6704371,906,906,906,906,9
20231011,092300,6696217,906,903,906,903,23
20231011,092200,6675439,903,903,908,903,225
20231011,092100,6471566,903,904,907,903,223
20231011,092000,6270047,904,904,907,904,321
20231011,091900,5979860,908,905,908,905,143
20231011,091800,5850112,904,905,905,904,252
20231011,091700,5622093,905,905,905,905,10
20231011,091600,5613043,905,905,905,905,3
20231011,091500,5610328,905,902,905,901,469
20231011,091400,5186359,904,904,904,904,6
20231011,091300,5180935,904,900,904,900,94
20231011,091200,5096159,900,900,903,900,115
20231011,091100,4992655,900,900,900,900,200
20231011,091000,4812655,900,900,900,900,200
20231011,090900,4632655,904,904,904,904,0
20231011,090800,4632655,904,904,904,904,0
20231011,090700,4632655,904,902,904,900,468
20231011,090600,4211247,904,902,904,902,82
20231011,090500,4137181,900,893,900,893,1949
20231011,090400,2384877,893,894,894,893,535
20231011,090300,1907089,894,894,894,894,11
20231011,090200,1897255,894,892,894,891,446
20231011,090100,1498921,892,899,899,892,162
20231011,090000,1354200,888,888,888,888,1525