KissMeData/049630/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,192800,150260865,636,636,636,636,292
20231220,192700,150260865,636,636,636,636,0
20231220,192600,150260865,636,636,636,636,0
20231220,192500,150260865,636,636,636,636,0
20231220,192400,150260865,636,636,636,636,0
20231220,192300,150260865,636,636,636,636,0
20231220,192200,150260865,636,636,636,636,0
20231220,192100,150260865,636,636,636,636,0
20231220,192000,150260865,636,636,636,636,0
20231220,191900,150260865,636,636,636,636,0
20231220,191800,150260865,636,636,636,636,0
20231220,191700,150260865,636,636,636,636,0
20231220,191600,150260865,636,636,636,636,0
20231220,191500,150260865,636,636,636,636,0
20231220,191400,150260865,636,636,636,636,0
20231220,191300,150260865,636,636,636,636,0
20231220,191200,150260865,636,636,636,636,0
20231220,191100,150260865,636,636,636,636,0
20231220,191000,150260865,636,636,636,636,0
20231220,190900,150260865,636,636,636,636,0
20231220,190800,150260865,636,636,636,636,0
20231220,190700,150260865,636,636,636,636,0
20231220,190600,150260865,636,636,636,636,0
20231220,190500,150260865,636,636,636,636,0
20231220,190400,150260865,636,636,636,636,0
20231220,190300,150260865,636,636,636,636,0
20231220,190200,150260865,636,636,636,636,0
20231220,190100,150260865,636,636,636,636,0
20231220,190000,150260865,636,636,636,636,0
20231220,185900,150260865,636,636,636,636,0
20231220,185800,150260865,636,636,636,636,292
20231220,185700,150260865,636,636,636,636,0
20231220,185600,150260865,636,636,636,636,0
20231220,185500,150260865,636,636,636,636,0
20231220,185400,150260865,636,636,636,636,0
20231220,185300,150260865,636,636,636,636,0
20231220,185200,150260865,636,636,636,636,0
20231220,185100,150260865,636,636,636,636,0
20231220,185000,150260865,636,636,636,636,0
20231220,184900,150260865,636,636,636,636,0
20231220,184800,150260865,636,636,636,636,0
20231220,184700,150260865,636,636,636,636,0
20231220,184600,150260865,636,636,636,636,0
20231220,184500,150260865,636,636,636,636,0
20231220,184400,150260865,636,636,636,636,0
20231220,184300,150260865,636,636,636,636,0
20231220,184200,150260865,636,636,636,636,0
20231220,184100,150260865,636,636,636,636,0
20231220,184000,150260865,636,636,636,636,0
20231220,183900,150260865,636,636,636,636,0
20231220,183800,150260865,636,636,636,636,0
20231220,183700,150260865,636,636,636,636,0
20231220,183600,150260865,636,636,636,636,0
20231220,183500,150260865,636,636,636,636,0
20231220,183400,150260865,636,636,636,636,0
20231220,183300,150260865,636,636,636,636,0
20231220,183200,150260865,636,636,636,636,0
20231220,183100,150260865,636,636,636,636,0
20231220,183000,150260865,636,636,636,636,0
20231220,182900,150260865,636,636,636,636,0
20231220,182800,150260865,636,636,636,636,292
20231220,182700,150260865,636,636,636,636,0
20231220,182600,150260865,636,636,636,636,0
20231220,182500,150260865,636,636,636,636,0
20231220,182400,150260865,636,636,636,636,0
20231220,182300,150260865,636,636,636,636,0
20231220,182200,150260865,636,636,636,636,0
20231220,182100,150260865,636,636,636,636,0
20231220,182000,150260865,636,636,636,636,0
20231220,181900,150260865,636,636,636,636,0
20231220,181800,150260865,636,636,636,636,0
20231220,181700,150260865,636,636,636,636,0
20231220,181600,150260865,636,636,636,636,0
20231220,181500,150260865,636,636,636,636,0
20231220,181400,150260865,636,636,636,636,0
20231220,181300,150260865,636,636,636,636,0
20231220,181200,150260865,636,636,636,636,0
20231220,181100,150260865,636,636,636,636,0
20231220,181000,150260865,636,636,636,636,0
20231220,180900,150260865,636,636,636,636,0
20231220,180800,150260865,636,636,636,636,0
20231220,180700,150260865,636,636,636,636,0
20231220,180600,150260865,636,636,636,636,0
20231220,180500,150260865,636,636,636,636,0
20231220,180400,150260865,636,636,636,636,0
20231220,180300,150260865,636,636,636,636,0
20231220,180200,150260865,636,636,636,636,0
20231220,180100,150260865,636,636,636,636,0
20231220,180000,150260865,636,636,636,636,0
20231220,175900,150260865,636,636,636,636,0
20231220,175800,150260865,636,636,636,636,292
20231220,175700,150260865,636,636,636,636,0
20231220,175600,150260865,636,636,636,636,0
20231220,175500,150260865,636,636,636,636,0
20231220,175400,150260865,636,636,636,636,0
20231220,175300,150260865,636,636,636,636,0
20231220,175200,150260865,636,636,636,636,0
20231220,175100,150260865,636,636,636,636,0
20231220,175000,150260865,636,636,636,636,0
20231220,174900,150260865,636,636,636,636,0
20231220,174800,150260865,636,636,636,636,0
20231220,174700,150260865,636,636,636,636,0
20231220,174600,150260865,636,636,636,636,0
20231220,174500,150260865,636,636,636,636,0
20231220,174400,150260865,636,636,636,636,0
20231220,174300,150260865,636,636,636,636,0
20231220,174200,150260865,636,636,636,636,0
20231220,174100,150260865,636,636,636,636,0
20231220,174000,150260865,636,636,636,636,0
20231220,173900,150260865,636,636,636,636,0
20231220,173800,150260865,636,636,636,636,0
20231220,173700,150260865,636,636,636,636,0
20231220,173600,150260865,636,636,636,636,0
20231220,173500,150260865,636,636,636,636,0
20231220,173400,150260865,636,636,636,636,0
20231220,173300,150260865,636,636,636,636,0
20231220,173200,150260865,636,636,636,636,0
20231220,173100,150260865,636,636,636,636,0
20231220,173000,150260865,636,636,636,636,0
20231220,172900,150260865,636,636,636,636,0
20231220,172800,150260865,636,636,636,636,292
20231220,172700,150260865,636,636,636,636,0
20231220,172600,150260865,636,636,636,636,0
20231220,172500,150260865,636,636,636,636,0
20231220,172400,150260865,636,636,636,636,0
20231220,172300,150260865,636,636,636,636,0
20231220,172200,150260865,636,636,636,636,0
20231220,172100,150260865,636,636,636,636,0
20231220,172000,150260865,636,636,636,636,0
20231220,171900,150260865,636,636,636,636,0
20231220,171800,150260865,636,636,636,636,0
20231220,171700,150260865,636,636,636,636,0
20231220,171600,150260865,636,636,636,636,0
20231220,171500,150260865,636,636,636,636,0
20231220,171400,150260865,636,636,636,636,0
20231220,171300,150260865,636,636,636,636,0
20231220,171200,150260865,636,636,636,636,0
20231220,171100,150260865,636,636,636,636,0
20231220,171000,150260865,636,636,636,636,0
20231220,170900,150260865,636,636,636,636,0
20231220,170800,150260865,636,636,636,636,0
20231220,170700,150260865,636,636,636,636,0
20231220,170600,150260865,636,636,636,636,0
20231220,170500,150260865,636,636,636,636,0
20231220,170400,150260865,636,636,636,636,0
20231220,170300,150260865,636,636,636,636,0
20231220,170200,150260865,636,636,636,636,0
20231220,170100,150260865,636,636,636,636,0
20231220,170000,150260865,636,636,636,636,0
20231220,165900,150260865,636,636,636,636,0
20231220,165800,150260865,636,636,636,636,292
20231220,165700,150260865,636,636,636,636,0
20231220,165600,150260865,636,636,636,636,0
20231220,165500,150260865,636,636,636,636,0
20231220,165400,150260865,636,636,636,636,0
20231220,165300,150260865,636,636,636,636,0
20231220,165200,150260865,636,636,636,636,0
20231220,165100,150260865,636,636,636,636,0
20231220,165000,150260865,636,636,636,636,0
20231220,164900,150260865,636,636,636,636,0
20231220,164800,150260865,636,636,636,636,0
20231220,164700,150260865,636,636,636,636,0
20231220,164600,150260865,636,636,636,636,0
20231220,164500,150260865,636,636,636,636,0
20231220,164400,150260865,636,636,636,636,0
20231220,164300,150260865,636,636,636,636,0
20231220,164200,150260865,636,636,636,636,0
20231220,164100,150260865,636,636,636,636,0
20231220,164000,150260865,636,636,636,636,0
20231220,163900,150260865,636,636,636,636,0
20231220,163800,150260865,636,636,636,636,0
20231220,163700,150260865,636,636,636,636,0
20231220,163600,150260865,636,636,636,636,0
20231220,163500,150260865,636,636,636,636,0
20231220,163400,150260865,636,636,636,636,0
20231220,163300,150260865,636,636,636,636,0
20231220,163200,150260865,636,636,636,636,0
20231220,163100,150260865,636,636,636,636,0
20231220,163000,150260865,636,636,636,636,0
20231220,162900,150260865,636,636,636,636,0
20231220,162800,150260865,636,636,636,636,292
20231220,162700,150260865,636,636,636,636,0
20231220,162600,150260865,636,636,636,636,0
20231220,162500,150260865,636,636,636,636,0
20231220,162400,150260865,636,636,636,636,0
20231220,162300,150260865,636,636,636,636,0
20231220,162200,150260865,636,636,636,636,0
20231220,162100,150260865,636,636,636,636,0
20231220,162000,150260865,636,636,636,636,0
20231220,161900,150260865,636,636,636,636,0
20231220,161800,150260865,636,636,636,636,0
20231220,161700,150260865,636,636,636,636,0
20231220,161600,150260865,636,636,636,636,0
20231220,161500,150260865,636,636,636,636,0
20231220,161400,150260865,636,636,636,636,0
20231220,161300,150260865,636,636,636,636,0
20231220,161200,150260865,636,636,636,636,0
20231220,161100,150260865,636,636,636,636,0
20231220,161000,150260865,636,636,636,636,0
20231220,160900,150260865,636,636,636,636,0
20231220,160800,150260865,636,636,636,636,0
20231220,160700,150260865,636,636,636,636,0
20231220,160600,150260865,636,636,636,636,0
20231220,160500,150260865,636,636,636,636,0
20231220,160400,150260865,636,636,636,636,0
20231220,160300,150260865,636,636,636,636,0
20231220,160200,150260865,636,636,636,636,0
20231220,160100,150260865,636,636,636,636,0
20231220,160000,150260865,636,636,636,636,0
20231220,155900,150260865,636,636,636,636,0
20231220,155800,150260865,636,636,636,636,292
20231220,155700,150260865,636,636,636,636,0
20231220,155600,150260865,636,636,636,636,0
20231220,155500,150260865,636,636,636,636,0
20231220,155400,150260865,636,636,636,636,0
20231220,155300,150260865,636,636,636,636,0
20231220,155200,150260865,636,636,636,636,0
20231220,155100,150260865,636,636,636,636,0
20231220,155000,150260865,636,636,636,636,0
20231220,154900,150260865,636,636,636,636,0
20231220,154800,150260865,636,636,636,636,0
20231220,154700,150260865,636,636,636,636,0
20231220,154600,150260865,636,636,636,636,0
20231220,154500,150260865,636,636,636,636,0
20231220,154400,150260865,636,636,636,636,0
20231220,154300,150260865,636,636,636,636,0
20231220,154200,150260865,636,636,636,636,0
20231220,154100,150260865,636,636,636,636,0
20231220,154000,150260865,636,636,636,636,0
20231220,153900,150260865,636,636,636,636,0
20231220,153800,150260865,636,636,636,636,0
20231220,153700,150260865,636,636,636,636,0
20231220,153600,150260865,636,636,636,636,0
20231220,153500,150260865,636,636,636,636,0
20231220,153400,150260865,636,636,636,636,0
20231220,153300,150260865,636,636,636,636,0
20231220,153200,150260865,636,636,636,636,0
20231220,153100,150260865,636,636,636,636,0
20231220,153000,150260865,636,636,636,636,292
20231220,152900,150075153,636,636,636,636,0
20231220,152800,150075153,636,636,636,636,0
20231220,152700,150075153,636,636,636,636,0
20231220,152600,150075153,636,636,636,636,0
20231220,152500,150075153,636,636,636,636,0
20231220,152400,150075153,636,636,636,636,0
20231220,152300,150075153,636,636,636,636,0
20231220,152200,150075153,636,636,636,636,0
20231220,152100,150075153,636,636,636,636,0
20231220,152000,150075153,636,636,636,636,0
20231220,151900,150075153,636,635,636,635,1453
20231220,151800,149152497,635,635,635,635,5353
20231220,151700,145753342,636,636,636,636,10
20231220,151600,145746982,636,635,636,635,18
20231220,151500,145735541,636,636,636,636,96
20231220,151400,145674485,636,636,636,636,10
20231220,151300,145668125,636,636,636,636,821
20231220,151200,145145969,635,635,635,635,0
20231220,151100,145145969,635,635,635,635,258
20231220,151000,144982139,635,635,635,635,927
20231220,150900,144393494,636,635,636,635,2214
20231220,150800,142987603,635,635,635,635,0
20231220,150700,142987603,635,635,635,635,8000
20231220,150600,137907603,636,636,636,636,0
20231220,150500,137907603,636,636,636,636,0
20231220,150400,137907603,636,636,636,636,0
20231220,150300,137907603,636,636,636,636,1
20231220,150200,137906967,635,635,635,635,1
20231220,150100,137906332,636,636,636,636,0
20231220,150000,137906332,636,636,636,636,0
20231220,145900,137906332,636,636,636,636,0
20231220,145800,137906332,636,636,636,636,51
20231220,145700,137873896,636,636,636,636,0
20231220,145600,137873896,636,636,636,636,0
20231220,145500,137873896,636,636,636,636,0
20231220,145400,137873896,636,636,636,636,3
20231220,145300,137871988,636,636,636,636,0
20231220,145200,137871988,636,636,636,636,0
20231220,145100,137871988,636,636,636,636,30
20231220,145000,137852908,636,636,636,636,10
20231220,144900,137846548,636,636,636,636,0
20231220,144800,137846548,636,636,636,636,0
20231220,144700,137846548,636,636,636,636,0
20231220,144600,137846548,636,636,636,636,72
20231220,144500,137800756,636,635,637,635,208
20231220,144400,137668477,636,636,636,636,0
20231220,144300,137668477,636,636,636,636,0
20231220,144200,137668477,636,636,636,636,8
20231220,144100,137663389,635,635,635,635,80
20231220,144000,137612589,637,637,637,637,0
20231220,143900,137612589,637,637,637,637,0
20231220,143800,137612589,637,637,637,637,0
20231220,143700,137612589,637,637,637,637,2
20231220,143600,137611315,637,637,637,637,0
20231220,143500,137611315,637,636,637,635,106
20231220,143400,137543996,636,636,636,636,165
20231220,143300,137439056,636,636,636,636,100
20231220,143200,137375456,636,635,636,635,3029
20231220,143100,135451971,635,635,635,635,2184
20231220,143000,134065131,635,635,635,635,0
20231220,142900,134065131,635,635,635,635,0
20231220,142800,134065131,635,635,635,635,4050
20231220,142700,131493381,637,637,637,637,0
20231220,142600,131493381,637,637,637,637,0
20231220,142500,131493381,637,635,637,635,7842
20231220,142400,126513709,637,637,637,637,22
20231220,142300,126499695,637,637,637,637,0
20231220,142200,126499695,637,637,637,637,0
20231220,142100,126499695,637,637,637,637,0
20231220,142000,126499695,637,637,637,637,0
20231220,141900,126499695,637,637,637,637,0
20231220,141800,126499695,637,637,637,637,0
20231220,141700,126499695,637,637,637,637,0
20231220,141600,126499695,637,637,637,637,0
20231220,141500,126499695,637,637,637,637,0
20231220,141400,126499695,637,637,637,637,0
20231220,141300,126499695,637,637,637,637,0
20231220,141200,126499695,637,637,637,637,1
20231220,141100,126499058,635,635,635,635,0
20231220,141000,126499058,635,635,635,635,0
20231220,140900,126499058,635,635,635,635,623
20231220,140800,126103453,637,637,637,637,0
20231220,140700,126103453,637,637,637,637,100
20231220,140600,126039753,637,637,637,637,106
20231220,140500,125972231,637,637,637,637,0
20231220,140400,125972231,637,637,637,637,0
20231220,140300,125972231,637,637,637,637,1
20231220,140200,125971594,637,637,637,637,0
20231220,140100,125971594,637,637,637,637,0
20231220,140000,125971594,637,636,637,636,477
20231220,135900,125668220,636,636,636,636,20
20231220,135800,125655500,636,636,636,636,4
20231220,135700,125652956,636,636,636,636,1
20231220,135600,125652320,635,635,635,635,1000
20231220,135500,125017320,637,637,637,637,0
20231220,135400,125017320,637,637,637,637,0
20231220,135300,125017320,637,637,637,637,3
20231220,135200,125015409,637,637,637,637,1000
20231220,135100,124378409,637,636,637,635,5001
20231220,135000,121202141,637,637,637,637,0
20231220,134900,121202141,637,637,637,637,0
20231220,134800,121202141,637,637,637,637,0
20231220,134700,121202141,637,637,637,637,5
20231220,134600,121198956,637,637,637,637,0
20231220,134500,121198956,637,637,637,637,0
20231220,134400,121198956,637,637,637,637,0
20231220,134300,121198956,637,637,637,637,0
20231220,134200,121198956,637,637,637,637,0
20231220,134100,121198956,637,637,637,637,5
20231220,134000,121195771,637,637,637,637,1
20231220,133900,121195134,635,635,635,635,0
20231220,133800,121195134,635,635,635,635,12043
20231220,133700,113547829,635,635,635,635,0
20231220,133600,113547829,635,635,635,635,0
20231220,133500,113547829,635,635,635,635,0
20231220,133400,113547829,635,635,635,635,0
20231220,133300,113547829,635,635,635,635,0
20231220,133200,113547829,635,635,635,635,0
20231220,133100,113547829,635,635,635,635,7
20231220,133000,113543384,635,635,635,635,0
20231220,132900,113543384,635,635,635,635,0
20231220,132800,113543384,635,635,635,635,0
20231220,132700,113543384,635,635,635,635,0
20231220,132600,113543384,635,635,635,635,0
20231220,132500,113543384,635,635,635,635,0
20231220,132400,113543384,635,635,635,635,0
20231220,132300,113543384,635,636,636,635,4960
20231220,132200,110393769,636,636,636,636,10
20231220,132100,110387409,637,637,637,637,0
20231220,132000,110387409,637,637,637,637,2
20231220,131900,110386135,637,637,637,637,0
20231220,131800,110386135,637,637,637,637,0
20231220,131700,110386135,637,637,637,637,0
20231220,131600,110386135,637,637,637,637,0
20231220,131500,110386135,637,637,637,637,262
20231220,131400,110219241,637,637,637,637,6
20231220,131300,110215419,637,637,637,637,7
20231220,131200,110210960,637,637,637,637,0
20231220,131100,110210960,637,637,637,637,0
20231220,131000,110210960,637,637,637,637,700
20231220,130900,109765060,637,637,637,637,0
20231220,130800,109765060,637,637,637,637,0
20231220,130700,109765060,637,637,637,637,0
20231220,130600,109765060,637,637,637,637,0
20231220,130500,109765060,637,637,637,637,0
20231220,130400,109765060,637,637,637,637,0
20231220,130300,109765060,637,635,637,635,6
20231220,130200,109761248,637,637,637,637,0
20231220,130100,109761248,637,637,637,637,157
20231220,130000,109661239,637,637,637,637,3
20231220,125900,109659328,637,637,637,637,1000
20231220,125800,109022328,637,637,637,637,1300
20231220,125700,108194228,637,637,637,637,0
20231220,125600,108194228,637,637,637,637,0
20231220,125500,108194228,637,637,637,637,0
20231220,125400,108194228,637,637,637,637,0
20231220,125300,108194228,637,637,637,637,0
20231220,125200,108194228,637,637,637,637,0
20231220,125100,108194228,637,636,637,636,3
20231220,125000,108192318,636,636,636,636,0
20231220,124900,108192318,636,636,636,636,1
20231220,124800,108191682,637,637,637,637,1
20231220,124700,108191045,636,636,636,636,0
20231220,124600,108191045,636,636,636,636,0
20231220,124500,108191045,636,636,636,636,6
20231220,124400,108187229,636,636,636,636,5
20231220,124300,108184049,637,637,637,637,1
20231220,124200,108183412,636,637,637,636,6
20231220,124100,108179591,636,636,636,636,0
20231220,124000,108179591,636,636,636,636,1
20231220,123900,108178955,637,637,637,637,0
20231220,123800,108178955,637,637,637,637,1
20231220,123700,108178318,637,637,637,637,2
20231220,123600,108177044,636,636,636,636,0
20231220,123500,108177044,636,636,636,636,3
20231220,123400,108175136,636,636,636,636,0
20231220,123300,108175136,636,635,636,635,792
20231220,123200,107672214,637,635,637,635,101
20231220,123100,107608077,635,635,637,635,442
20231220,123000,107326849,637,635,637,635,1406
20231220,122900,106431627,637,637,637,637,0
20231220,122800,106431627,637,637,637,637,0
20231220,122700,106431627,637,637,637,637,0
20231220,122600,106431627,637,637,637,637,0
20231220,122500,106431627,637,637,637,637,0
20231220,122400,106431627,637,637,637,637,0
20231220,122300,106431627,637,637,637,637,0
20231220,122200,106431627,637,635,637,635,1931
20231220,122100,105205440,636,636,636,636,2
20231220,122000,105204168,637,637,637,637,0
20231220,121900,105204168,637,637,637,637,0
20231220,121800,105204168,637,637,637,637,5
20231220,121700,105200983,636,636,636,636,2
20231220,121600,105199711,636,636,637,635,20201
20231220,121500,92368928,636,636,636,635,18381
20231220,121400,80696988,636,636,636,636,2
20231220,121300,80695716,637,637,637,637,0
20231220,121200,80695716,637,637,637,637,0
20231220,121100,80695716,637,637,637,637,0
20231220,121000,80695716,637,637,637,637,0
20231220,120900,80695716,637,636,637,636,3
20231220,120800,80693807,636,637,637,636,137
20231220,120700,80606673,637,637,637,637,6
20231220,120600,80602851,637,637,637,637,0
20231220,120500,80602851,637,637,637,637,2
20231220,120400,80601577,637,637,637,637,0
20231220,120300,80601577,637,637,637,637,1060
20231220,120200,79926357,639,639,639,639,0
20231220,120100,79926357,639,639,639,639,0
20231220,120000,79926357,639,639,639,639,0
20231220,115900,79926357,639,639,639,639,0
20231220,115800,79926357,639,639,639,639,0
20231220,115700,79926357,639,639,639,639,0
20231220,115600,79926357,639,639,639,639,0
20231220,115500,79926357,639,639,639,639,0
20231220,115400,79926357,639,639,639,639,0
20231220,115300,79926357,639,639,639,639,1
20231220,115200,79925718,639,639,639,639,0
20231220,115100,79925718,639,639,639,639,0
20231220,115000,79925718,639,639,639,639,0
20231220,114900,79925718,639,639,639,639,0
20231220,114800,79925718,639,639,639,639,0
20231220,114700,79925718,639,639,639,639,0
20231220,114600,79925718,639,639,639,639,0
20231220,114500,79925718,639,639,639,639,1
20231220,114400,79925079,637,637,637,637,0
20231220,114300,79925079,637,637,637,637,1
20231220,114200,79924442,640,640,640,640,0
20231220,114100,79924442,640,640,640,640,0
20231220,114000,79924442,640,638,640,638,106
20231220,113900,79856812,640,640,640,640,0
20231220,113800,79856812,640,640,640,640,0
20231220,113700,79856812,640,640,640,640,0
20231220,113600,79856812,640,640,640,640,0
20231220,113500,79856812,640,640,640,640,0
20231220,113400,79856812,640,640,640,640,5
20231220,113300,79853612,640,640,640,640,0
20231220,113200,79853612,640,640,640,640,0
20231220,113100,79853612,640,640,640,640,18
20231220,113000,79842092,640,640,640,640,0
20231220,112900,79842092,640,640,640,640,0
20231220,112800,79842092,640,640,640,640,0
20231220,112700,79842092,640,640,640,640,5
20231220,112600,79838892,640,640,640,640,0
20231220,112500,79838892,640,640,640,640,0
20231220,112400,79838892,640,640,640,640,0
20231220,112300,79838892,640,640,640,640,0
20231220,112200,79838892,640,640,640,640,0
20231220,112100,79838892,640,640,640,640,0
20231220,112000,79838892,640,640,640,640,0
20231220,111900,79838892,640,640,640,640,0
20231220,111800,79838892,640,638,640,638,1306
20231220,111700,79003944,637,637,637,637,1
20231220,111600,79003307,639,639,639,639,0
20231220,111500,79003307,639,639,639,639,0
20231220,111400,79003307,639,639,639,639,0
20231220,111300,79003307,639,639,639,639,0
20231220,111200,79003307,639,638,639,635,4942
20231220,111100,75862173,639,639,639,639,58
20231220,111000,75825111,639,639,639,639,0
20231220,110900,75825111,639,639,639,639,0
20231220,110800,75825111,639,639,640,639,46212
20231220,110700,46295642,640,639,640,639,24
20231220,110600,46280305,640,639,640,639,50
20231220,110500,46248345,639,639,639,639,3720
20231220,110400,43871265,639,639,639,639,1
20231220,110300,43870626,638,638,638,638,10
20231220,110200,43864246,638,638,638,638,636
20231220,110100,43458478,638,638,638,638,0
20231220,110000,43458478,638,638,638,638,3
20231220,105900,43456564,638,638,638,638,0
20231220,105800,43456564,638,638,638,638,0
20231220,105700,43456564,638,638,638,638,0
20231220,105600,43456564,638,638,638,638,310
20231220,105500,43258784,638,638,638,638,0
20231220,105400,43258784,638,638,638,638,2
20231220,105300,43257508,637,637,637,637,21
20231220,105200,43244131,638,638,638,638,337
20231220,105100,43029125,638,637,638,637,100
20231220,105000,42965424,637,637,637,637,1
20231220,104900,42964787,638,637,638,637,101
20231220,104800,42900449,637,637,637,637,400
20231220,104700,42645649,637,637,637,637,606
20231220,104600,42259627,637,637,637,637,0
20231220,104500,42259627,637,637,637,637,200
20231220,104400,42132227,637,637,637,637,1
20231220,104300,42131590,637,637,637,637,0
20231220,104200,42131590,637,637,637,637,2
20231220,104100,42130316,635,635,635,635,46
20231220,104000,42101106,636,636,636,636,3
20231220,103900,42099198,635,635,635,635,0
20231220,103800,42099198,635,635,635,635,4932
20231220,103700,38967378,632,633,633,632,31
20231220,103600,38947781,635,635,635,635,0
20231220,103500,38947781,635,635,635,635,0
20231220,103400,38947781,635,635,635,635,0
20231220,103300,38947781,635,635,635,635,0
20231220,103200,38947781,635,635,635,635,0
20231220,103100,38947781,635,635,635,635,1
20231220,103000,38947146,633,633,633,633,610
20231220,102900,38561016,632,632,632,632,0
20231220,102800,38561016,632,632,632,632,0
20231220,102700,38561016,632,632,632,632,1000
20231220,102600,37929016,633,633,633,633,51
20231220,102500,37896733,633,633,633,633,0
20231220,102400,37896733,633,633,633,633,0
20231220,102300,37896733,633,633,633,633,0
20231220,102200,37896733,633,633,633,633,0
20231220,102100,37896733,633,633,633,633,0
20231220,102000,37896733,633,633,633,633,0
20231220,101900,37896733,633,633,633,633,0
20231220,101800,37896733,633,633,633,633,0
20231220,101700,37896733,633,633,633,633,150
20231220,101600,37801783,633,633,633,633,0
20231220,101500,37801783,633,633,633,633,0
20231220,101400,37801783,633,633,633,633,0
20231220,101300,37801783,633,633,633,633,0
20231220,101200,37801783,633,633,633,633,280
20231220,101100,37624543,633,633,633,633,400
20231220,101000,37371343,633,633,633,633,551
20231220,100900,37022560,633,632,633,630,3001
20231220,100800,35131897,630,630,630,630,0
20231220,100700,35131897,630,632,632,630,4000
20231220,100600,32611524,634,634,634,634,0
20231220,100500,32611524,634,634,634,634,0
20231220,100400,32611524,634,633,634,633,6
20231220,100300,32607725,633,633,633,633,0
20231220,100200,32607725,633,633,633,633,2
20231220,100100,32606459,634,634,634,634,20
20231220,100000,32593779,630,630,630,630,0
20231220,095900,32593779,630,633,633,630,18177
20231220,095800,21129492,634,634,634,634,0
20231220,095700,21129492,634,634,634,634,0
20231220,095600,21129492,634,634,634,634,22
20231220,095500,21115544,632,632,632,632,0
20231220,095400,21115544,632,634,634,632,8017
20231220,095300,16044166,634,634,634,634,17
20231220,095200,16033388,634,634,634,634,1656
20231220,095100,14983484,634,634,634,634,0
20231220,095000,14983484,634,634,634,634,0
20231220,094900,14983484,634,634,634,634,5
20231220,094800,14980314,636,636,636,636,2
20231220,094700,14979042,636,636,636,636,0
20231220,094600,14979042,636,636,636,636,100
20231220,094500,14915442,636,636,636,636,3
20231220,094400,14913534,636,636,636,636,0
20231220,094300,14913534,636,636,636,636,201
20231220,094200,14785698,637,637,637,637,0
20231220,094100,14785698,637,633,637,633,2176
20231220,094000,13408286,633,637,637,633,1569
20231220,093900,12411706,637,637,637,637,8
20231220,093800,12406610,636,636,636,636,690
20231220,093700,11967770,637,637,637,637,10
20231220,093600,11961400,637,637,637,637,619
20231220,093500,11567097,638,638,638,638,0
20231220,093400,11567097,638,638,638,638,0
20231220,093300,11567097,638,638,638,638,0
20231220,093200,11567097,638,638,638,638,60
20231220,093100,11528817,637,637,637,637,1
20231220,093000,11528180,637,638,638,637,61
20231220,092900,11489322,638,638,638,638,0
20231220,092800,11489322,638,638,638,638,10
20231220,092700,11482942,638,637,638,637,7001
20231220,092600,7023304,638,638,638,638,374
20231220,092500,6784692,638,638,638,638,1339
20231220,092400,5930410,637,637,637,637,194
20231220,092300,5806832,637,637,637,637,1496
20231220,092200,4853880,637,637,637,637,0
20231220,092100,4853880,637,637,637,637,1
20231220,092000,4853243,637,637,637,637,497
20231220,091900,4536654,635,637,637,635,23
20231220,091800,4522047,637,637,637,637,0
20231220,091700,4522047,637,636,637,636,158
20231220,091600,4421558,636,636,636,636,1
20231220,091500,4420922,638,638,638,638,32
20231220,091400,4400506,638,638,638,638,0
20231220,091300,4400506,638,638,638,638,2
20231220,091200,4399230,638,634,638,634,290
20231220,091100,4215350,634,637,637,634,728
20231220,091000,3752573,638,638,638,638,9
20231220,090900,3746831,637,638,638,637,895
20231220,090800,3176616,638,638,638,638,1500
20231220,090700,2219616,640,640,640,640,0
20231220,090600,2219616,640,640,640,640,18
20231220,090500,2208096,640,640,640,640,1
20231220,090400,2207456,638,638,638,638,1212
20231220,090300,1434200,641,641,641,641,3
20231220,090200,1432277,644,644,644,644,0
20231220,090100,1432277,644,639,644,639,200
20231220,090000,1304072,638,638,638,638,2044