KissMeData/001020/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,183200,85909493,924,924,924,924,884
20230911,183100,85909493,924,924,924,924,0
20230911,183000,85909493,924,924,924,924,0
20230911,182900,85909493,924,924,924,924,0
20230911,182800,85909493,924,924,924,924,0
20230911,182700,85909493,924,924,924,924,0
20230911,182600,85909493,924,924,924,924,0
20230911,182500,85909493,924,924,924,924,0
20230911,182400,85909493,924,924,924,924,0
20230911,182300,85909493,924,924,924,924,0
20230911,182200,85909493,924,924,924,924,0
20230911,182100,85909493,924,924,924,924,0
20230911,182000,85909493,924,924,924,924,0
20230911,181900,85909493,924,924,924,924,0
20230911,181800,85909493,924,924,924,924,0
20230911,181700,85909493,924,924,924,924,0
20230911,181600,85909493,924,924,924,924,0
20230911,181500,85909493,924,924,924,924,0
20230911,181400,85909493,924,924,924,924,0
20230911,181300,85909493,924,924,924,924,0
20230911,181200,85909493,924,924,924,924,0
20230911,181100,85909493,924,924,924,924,0
20230911,181000,85909493,924,924,924,924,0
20230911,180900,85909493,924,924,924,924,0
20230911,180800,85909493,924,924,924,924,0
20230911,180700,85909493,924,924,924,924,0
20230911,180600,85909493,924,924,924,924,0
20230911,180500,85909493,924,924,924,924,0
20230911,180400,85909493,924,924,924,924,0
20230911,180300,85909493,924,924,924,924,0
20230911,180200,85909493,924,924,924,924,884
20230911,180100,85909493,924,924,924,924,0
20230911,180000,85909493,924,924,924,924,0
20230911,175900,85909493,924,924,924,924,0
20230911,175800,85909493,924,924,924,924,0
20230911,175700,85909493,924,924,924,924,0
20230911,175600,85909493,924,924,924,924,0
20230911,175500,85909493,924,924,924,924,0
20230911,175400,85909493,924,924,924,924,0
20230911,175300,85909493,924,924,924,924,0
20230911,175200,85909493,924,924,924,924,0
20230911,175100,85909493,924,924,924,924,0
20230911,175000,85909493,924,924,924,924,0
20230911,174900,85909493,924,924,924,924,0
20230911,174800,85909493,924,924,924,924,0
20230911,174700,85909493,924,924,924,924,0
20230911,174600,85909493,924,924,924,924,0
20230911,174500,85909493,924,924,924,924,0
20230911,174400,85909493,924,924,924,924,0
20230911,174300,85909493,924,924,924,924,0
20230911,174200,85909493,924,924,924,924,0
20230911,174100,85909493,924,924,924,924,0
20230911,174000,85909493,924,924,924,924,0
20230911,173900,85909493,924,924,924,924,0
20230911,173800,85909493,924,924,924,924,0
20230911,173700,85909493,924,924,924,924,0
20230911,173600,85909493,924,924,924,924,0
20230911,173500,85909493,924,924,924,924,0
20230911,173400,85909493,924,924,924,924,0
20230911,173300,85909493,924,924,924,924,0
20230911,173200,85909493,924,924,924,924,884
20230911,173100,85909493,924,924,924,924,0
20230911,173000,85909493,924,924,924,924,0
20230911,172900,85909493,924,924,924,924,0
20230911,172800,85909493,924,924,924,924,0
20230911,172700,85909493,924,924,924,924,0
20230911,172600,85909493,924,924,924,924,0
20230911,172500,85909493,924,924,924,924,0
20230911,172400,85909493,924,924,924,924,0
20230911,172300,85909493,924,924,924,924,0
20230911,172200,85909493,924,924,924,924,0
20230911,172100,85909493,924,924,924,924,0
20230911,172000,85909493,924,924,924,924,0
20230911,171900,85909493,924,924,924,924,0
20230911,171800,85909493,924,924,924,924,0
20230911,171700,85909493,924,924,924,924,0
20230911,171600,85909493,924,924,924,924,0
20230911,171500,85909493,924,924,924,924,0
20230911,171400,85909493,924,924,924,924,0
20230911,171300,85909493,924,924,924,924,0
20230911,171200,85909493,924,924,924,924,0
20230911,171100,85909493,924,924,924,924,0
20230911,171000,85909493,924,924,924,924,0
20230911,170900,85909493,924,924,924,924,0
20230911,170800,85909493,924,924,924,924,0
20230911,170700,85909493,924,924,924,924,0
20230911,170600,85909493,924,924,924,924,0
20230911,170500,85909493,924,924,924,924,0
20230911,170400,85909493,924,924,924,924,0
20230911,170300,85909493,924,924,924,924,0
20230911,170200,85909493,924,924,924,924,884
20230911,170100,85909493,924,924,924,924,0
20230911,170000,85909493,924,924,924,924,0
20230911,165900,85909493,924,924,924,924,0
20230911,165800,85909493,924,924,924,924,0
20230911,165700,85909493,924,924,924,924,0
20230911,165600,85909493,924,924,924,924,0
20230911,165500,85909493,924,924,924,924,0
20230911,165400,85909493,924,924,924,924,0
20230911,165300,85909493,924,924,924,924,0
20230911,165200,85909493,924,924,924,924,0
20230911,165100,85909493,924,924,924,924,0
20230911,165000,85909493,924,924,924,924,0
20230911,164900,85909493,924,924,924,924,0
20230911,164800,85909493,924,924,924,924,0
20230911,164700,85909493,924,924,924,924,0
20230911,164600,85909493,924,924,924,924,0
20230911,164500,85909493,924,924,924,924,0
20230911,164400,85909493,924,924,924,924,0
20230911,164300,85909493,924,924,924,924,0
20230911,164200,85909493,924,924,924,924,0
20230911,164100,85909493,924,924,924,924,0
20230911,164000,85909493,924,924,924,924,0
20230911,163900,85909493,924,924,924,924,0
20230911,163800,85909493,924,924,924,924,0
20230911,163700,85909493,924,924,924,924,0
20230911,163600,85909493,924,924,924,924,0
20230911,163500,85909493,924,924,924,924,0
20230911,163400,85909493,924,924,924,924,0
20230911,163300,85909493,924,924,924,924,0
20230911,163200,85909493,924,924,924,924,884
20230911,163100,85909493,924,924,924,924,0
20230911,163000,85909493,924,924,924,924,0
20230911,162900,85909493,924,924,924,924,0
20230911,162800,85909493,924,924,924,924,0
20230911,162700,85909493,924,924,924,924,0
20230911,162600,85909493,924,924,924,924,0
20230911,162500,85909493,924,924,924,924,0
20230911,162400,85909493,924,924,924,924,0
20230911,162300,85909493,924,924,924,924,0
20230911,162200,85909493,924,924,924,924,0
20230911,162100,85909493,924,924,924,924,0
20230911,162000,85909493,924,924,924,924,0
20230911,161900,85909493,924,924,924,924,0
20230911,161800,85909493,924,924,924,924,0
20230911,161700,85909493,924,924,924,924,0
20230911,161600,85909493,924,924,924,924,0
20230911,161500,85909493,924,924,924,924,0
20230911,161400,85909493,924,924,924,924,0
20230911,161300,85909493,924,924,924,924,0
20230911,161200,85909493,924,924,924,924,0
20230911,161100,85909493,924,924,924,924,0
20230911,161000,85909493,924,924,924,924,0
20230911,160900,85909493,924,924,924,924,0
20230911,160800,85909493,924,924,924,924,0
20230911,160700,85909493,924,924,924,924,0
20230911,160600,85909493,924,924,924,924,0
20230911,160500,85909493,924,924,924,924,0
20230911,160400,85909493,924,924,924,924,0
20230911,160300,85909493,924,924,924,924,0
20230911,160200,85909493,924,924,924,924,884
20230911,160100,85909493,924,924,924,924,0
20230911,160000,85909493,924,924,924,924,0
20230911,155900,85909493,924,924,924,924,0
20230911,155800,85909493,924,924,924,924,0
20230911,155700,85909493,924,924,924,924,0
20230911,155600,85909493,924,924,924,924,0
20230911,155500,85909493,924,924,924,924,0
20230911,155400,85909493,924,924,924,924,0
20230911,155300,85909493,924,924,924,924,0
20230911,155200,85909493,924,924,924,924,0
20230911,155100,85909493,924,924,924,924,0
20230911,155000,85909493,924,924,924,924,0
20230911,154900,85909493,924,924,924,924,0
20230911,154800,85909493,924,924,924,924,0
20230911,154700,85909493,924,924,924,924,0
20230911,154600,85909493,924,924,924,924,0
20230911,154500,85909493,924,924,924,924,0
20230911,154400,85909493,924,924,924,924,0
20230911,154300,85909493,924,924,924,924,0
20230911,154200,85909493,924,924,924,924,0
20230911,154100,85909493,924,924,924,924,0
20230911,154000,85909493,924,924,924,924,0
20230911,153900,85909493,924,924,924,924,0
20230911,153800,85909493,924,924,924,924,0
20230911,153700,85909493,924,924,924,924,0
20230911,153600,85909493,924,924,924,924,0
20230911,153500,85909493,924,924,924,924,0
20230911,153400,85909493,924,924,924,924,0
20230911,153300,85909493,924,924,924,924,0
20230911,153200,85909493,924,924,924,924,884
20230911,153100,85909493,924,924,924,924,0
20230911,153000,85909493,924,924,924,924,884
20230911,152900,85092677,924,924,924,924,0
20230911,152800,85092677,924,924,924,924,0
20230911,152700,85092677,924,924,924,924,0
20230911,152600,85092677,924,924,924,924,0
20230911,152500,85092677,924,924,924,924,0
20230911,152400,85092677,924,924,924,924,0
20230911,152300,85092677,924,924,924,924,0
20230911,152200,85092677,924,924,924,924,0
20230911,152100,85092677,924,924,924,924,0
20230911,152000,85092677,924,924,924,924,0
20230911,151900,85092677,924,923,924,923,109
20230911,151800,84992069,923,923,923,923,7028
20230911,151700,78505225,923,923,924,923,773
20230911,151600,77791509,923,923,923,923,1
20230911,151500,77790586,923,924,924,923,204
20230911,151400,77602292,923,923,923,923,7
20230911,151300,77595831,923,923,923,923,1
20230911,151200,77594908,923,923,924,923,404
20230911,151100,77222015,923,923,923,923,625
20230911,151000,76645140,923,923,923,923,1
20230911,150900,76644217,917,917,917,917,10
20230911,150800,76635047,923,921,923,921,2
20230911,150700,76633203,917,917,917,917,100
20230911,150600,76541503,921,921,921,921,17
20230911,150500,76525846,923,921,923,921,8
20230911,150400,76518474,921,921,921,921,1
20230911,150300,76517553,921,920,921,918,585
20230911,150200,75979884,920,920,920,920,9
20230911,150100,75971604,920,920,920,920,3
20230911,150000,75968844,920,920,920,920,120
20230911,145900,75858444,921,921,921,921,10
20230911,145800,75849234,920,920,920,920,170
20230911,145700,75692834,921,921,921,921,0
20230911,145600,75692834,921,921,921,921,23
20230911,145500,75671651,921,921,921,921,0
20230911,145400,75671651,921,920,921,920,1216
20230911,145300,74552929,920,920,920,920,23
20230911,145200,74531769,920,920,920,920,423
20230911,145100,74142609,920,920,920,920,355
20230911,145000,73816009,920,919,920,916,2434
20230911,144900,71584747,919,918,919,918,2721
20230911,144800,69084267,915,915,915,915,0
20230911,144700,69084267,915,915,915,915,0
20230911,144600,69084267,915,915,915,915,500
20230911,144500,68626767,915,915,915,915,0
20230911,144400,68626767,915,918,918,915,81
20230911,144300,68552498,918,918,918,918,0
20230911,144200,68552498,918,918,919,918,571
20230911,144100,68028004,917,918,918,917,1838
20230911,144000,66340856,917,917,917,917,600
20230911,143900,65790656,916,916,916,916,14
20230911,143800,65777832,913,913,913,913,0
20230911,143700,65777832,913,913,913,913,392
20230911,143600,65419936,918,918,918,918,0
20230911,143500,65419936,918,918,918,918,23
20230911,143400,65398822,918,918,918,918,0
20230911,143300,65398822,918,918,918,918,0
20230911,143200,65398822,918,918,918,918,58
20230911,143100,65345578,918,918,918,918,0
20230911,143000,65345578,918,918,918,918,1
20230911,142900,65344660,913,915,915,913,360
20230911,142800,65015381,915,915,915,915,52
20230911,142700,64967801,918,916,918,916,1295
20230911,142600,63780009,915,915,915,915,0
20230911,142500,63780009,915,915,915,915,0
20230911,142400,63780009,915,915,915,915,0
20230911,142300,63780009,915,915,915,915,0
20230911,142200,63780009,915,915,915,915,0
20230911,142100,63780009,915,915,915,915,145
20230911,142000,63647334,915,915,915,915,2
20230911,141900,63645504,914,913,914,913,649
20230911,141800,63052332,913,915,915,913,380
20230911,141700,62705012,916,916,916,916,23
20230911,141600,62683944,916,916,916,916,56
20230911,141500,62632648,916,916,916,916,34
20230911,141400,62601504,916,918,918,916,50
20230911,141300,62555658,918,917,918,917,734
20230911,141200,61882579,917,917,917,917,0
20230911,141100,61882579,917,917,917,917,293
20230911,141000,61613898,917,917,917,917,0
20230911,140900,61613898,917,917,917,917,0
20230911,140800,61613898,917,917,917,917,23
20230911,140700,61592807,917,917,917,917,0
20230911,140600,61592807,917,917,917,917,0
20230911,140500,61592807,917,917,917,917,1
20230911,140400,61591890,916,916,916,916,0
20230911,140300,61591890,916,916,916,916,0
20230911,140200,61591890,916,916,916,916,0
20230911,140100,61591890,916,916,916,916,0
20230911,140000,61591890,916,916,916,916,1273
20230911,135900,60425822,916,916,916,916,186
20230911,135800,60255446,916,916,916,916,0
20230911,135700,60255446,916,916,916,916,0
20230911,135600,60255446,916,916,916,916,451
20230911,135500,59842330,914,914,914,914,0
20230911,135400,59842330,914,914,914,914,0
20230911,135300,59842330,914,914,914,914,224
20230911,135200,59637594,914,914,914,914,727
20230911,135100,58973116,913,913,913,913,78
20230911,135000,58901902,913,913,913,913,0
20230911,134900,58901902,913,913,913,913,0
20230911,134800,58901902,913,913,913,913,3
20230911,134700,58899163,913,913,913,913,0
20230911,134600,58899163,913,913,913,913,0
20230911,134500,58899163,913,913,913,913,0
20230911,134400,58899163,913,913,913,913,0
20230911,134300,58899163,913,913,913,913,0
20230911,134200,58899163,913,913,913,913,0
20230911,134100,58899163,913,913,913,913,0
20230911,134000,58899163,913,913,913,913,4
20230911,133900,58895511,913,913,913,913,996
20230911,133800,57986163,912,912,912,912,0
20230911,133700,57986163,912,912,912,912,0
20230911,133600,57986163,912,912,912,912,79
20230911,133500,57914115,912,913,913,912,500
20230911,133400,57458059,913,913,913,913,0
20230911,133300,57458059,913,913,913,913,0
20230911,133200,57458059,913,913,913,913,0
20230911,133100,57458059,913,913,913,913,0
20230911,133000,57458059,913,913,913,913,0
20230911,132900,57458059,913,913,913,913,0
20230911,132800,57458059,913,913,913,913,0
20230911,132700,57458059,913,913,913,913,0
20230911,132600,57458059,913,914,914,913,773
20230911,132500,56752287,914,914,914,914,138
20230911,132400,56626155,914,914,914,914,0
20230911,132300,56626155,914,914,914,914,0
20230911,132200,56626155,914,914,914,914,0
20230911,132100,56626155,914,914,914,914,79
20230911,132000,56553949,916,916,916,916,23
20230911,131900,56532881,916,915,916,915,197
20230911,131800,56352444,914,914,914,914,0
20230911,131700,56352444,914,914,914,914,0
20230911,131600,56352444,914,914,914,914,0
20230911,131500,56352444,914,914,914,914,0
20230911,131400,56352444,914,914,914,914,0
20230911,131300,56352444,914,914,914,914,0
20230911,131200,56352444,914,914,914,914,150
20230911,131100,56215344,916,916,916,916,23
20230911,131000,56194276,916,916,916,916,0
20230911,130900,56194276,916,916,916,916,0
20230911,130800,56194276,916,915,916,915,2023
20230911,130700,54341339,915,915,915,915,0
20230911,130600,54341339,915,915,915,915,0
20230911,130500,54341339,915,915,915,915,23
20230911,130400,54320294,915,915,915,915,0
20230911,130300,54320294,915,915,915,915,43
20230911,130200,54280949,915,915,915,915,23
20230911,130100,54259904,915,915,915,915,0
20230911,130000,54259904,915,915,915,915,60
20230911,125900,54205004,915,915,915,915,0
20230911,125800,54205004,915,915,915,915,0
20230911,125700,54205004,915,915,915,915,600
20230911,125600,53656004,915,915,915,915,1335
20230911,125500,52434479,915,915,915,915,0
20230911,125400,52434479,915,915,915,915,0
20230911,125300,52434479,915,915,915,915,203
20230911,125200,52248734,915,915,915,915,0
20230911,125100,52248734,915,915,915,915,31
20230911,125000,52220369,915,915,915,915,43
20230911,124900,52181024,915,915,915,915,25
20230911,124800,52158149,916,915,916,915,64
20230911,124700,52099559,915,915,915,915,0
20230911,124600,52099559,915,915,915,915,52
20230911,124500,52051979,915,915,915,915,33
20230911,124400,52021784,915,915,915,915,23
20230911,124300,52000739,915,915,915,915,1703
20230911,124200,50442494,915,915,915,915,33
20230911,124100,50412299,915,915,915,915,23
20230911,124000,50391254,915,915,915,915,0
20230911,123900,50391254,915,915,915,915,1
20230911,123800,50390339,914,915,915,914,78
20230911,123700,50319024,916,916,916,916,0
20230911,123600,50319024,916,916,916,916,0
20230911,123500,50319024,916,916,916,916,23
20230911,123400,50297956,916,916,916,916,0
20230911,123300,50297956,916,916,916,916,109
20230911,123200,50198112,916,916,916,916,2
20230911,123100,50196280,912,916,916,912,278
20230911,123000,49942736,912,911,915,911,6336
20230911,122900,44153910,911,911,911,911,3679
20230911,122800,40802341,910,910,910,910,11
20230911,122700,40792331,910,910,910,910,11
20230911,122600,40782321,910,911,911,910,299
20230911,122500,40509942,911,911,911,911,0
20230911,122400,40509942,911,911,911,911,0
20230911,122300,40509942,911,911,911,911,23
20230911,122200,40488989,911,911,911,911,0
20230911,122100,40488989,911,911,911,911,10
20230911,122000,40479879,910,910,910,910,0
20230911,121900,40479879,910,910,910,910,0
20230911,121800,40479879,910,910,910,910,0
20230911,121700,40479879,910,910,910,910,0
20230911,121600,40479879,910,910,910,910,81
20230911,121500,40406169,911,911,911,911,0
20230911,121400,40406169,911,911,911,911,23
20230911,121300,40385216,911,911,911,911,120
20230911,121200,40275896,911,911,911,911,0
20230911,121100,40275896,911,911,911,911,23
20230911,121000,40254943,911,911,911,911,0
20230911,120900,40254943,911,911,911,911,0
20230911,120800,40254943,911,911,911,911,23
20230911,120700,40233990,911,911,911,911,501
20230911,120600,39777579,911,911,911,911,150
20230911,120500,39640929,911,910,911,910,2023
20230911,120400,37799055,910,910,910,910,0
20230911,120300,37799055,910,910,910,910,0
20230911,120200,37799055,910,910,910,910,23
20230911,120100,37778125,910,910,910,910,0
20230911,120000,37778125,910,910,910,910,0
20230911,115900,37778125,910,909,910,909,23
20230911,115800,37757196,910,910,910,910,46
20230911,115700,37715336,910,910,910,910,0
20230911,115600,37715336,910,910,910,910,0
20230911,115500,37715336,910,910,910,910,0
20230911,115400,37715336,910,910,910,910,0
20230911,115300,37715336,910,910,910,910,0
20230911,115200,37715336,910,910,910,910,0
20230911,115100,37715336,910,910,910,910,1014
20230911,115000,36792596,910,910,910,910,14
20230911,114900,36779856,910,910,910,910,119
20230911,114800,36671566,910,910,910,910,0
20230911,114700,36671566,910,910,910,910,33
20230911,114600,36641536,910,910,910,910,0
20230911,114500,36641536,910,910,910,910,0
20230911,114400,36641536,910,910,910,910,23
20230911,114300,36620606,910,910,910,910,0
20230911,114200,36620606,910,910,910,910,0
20230911,114100,36620606,910,909,910,909,23
20230911,114000,36599679,910,910,910,910,827
20230911,113900,35847109,910,910,910,910,15
20230911,113800,35833459,910,910,910,910,15
20230911,113700,35819809,910,911,911,910,407
20230911,113600,35449047,911,911,911,911,0
20230911,113500,35449047,911,911,911,911,23
20230911,113400,35428094,911,911,911,911,0
20230911,113300,35428094,911,911,911,911,231
20230911,113200,35217653,911,911,911,911,0
20230911,113100,35217653,911,911,911,911,0
20230911,113000,35217653,911,911,911,911,0
20230911,112900,35217653,911,911,911,911,0
20230911,112800,35217653,911,910,911,910,74
20230911,112700,35150289,911,911,912,910,645
20230911,112600,34562733,911,911,911,911,23
20230911,112500,34541780,911,911,911,911,0
20230911,112400,34541780,911,911,911,911,0
20230911,112300,34541780,911,911,911,911,23
20230911,112200,34520827,911,911,911,911,0
20230911,112100,34520827,911,911,911,911,0
20230911,112000,34520827,911,912,912,911,46
20230911,111900,34478898,912,912,912,912,0
20230911,111800,34478898,912,912,912,912,2
20230911,111700,34477074,911,911,911,911,0
20230911,111600,34477074,911,911,911,911,25
20230911,111500,34454299,910,910,910,910,0
20230911,111400,34454299,910,910,910,910,0
20230911,111300,34454299,910,910,910,910,0
20230911,111200,34454299,910,910,910,910,0
20230911,111100,34454299,910,911,911,910,700
20230911,111000,33817130,911,911,911,911,0
20230911,110900,33817130,911,911,911,911,0
20230911,110800,33817130,911,911,911,911,0
20230911,110700,33817130,911,911,911,911,0
20230911,110600,33817130,911,911,911,911,0
20230911,110500,33817130,911,911,911,911,0
20230911,110400,33817130,911,911,911,911,4
20230911,110300,33813486,911,911,911,911,4
20230911,110200,33809842,912,912,912,912,123
20230911,110100,33697666,912,912,912,912,0
20230911,110000,33697666,912,912,912,912,50
20230911,105900,33652066,911,912,912,911,25
20230911,105800,33629268,912,911,912,911,119
20230911,105700,33520742,911,911,911,911,3
20230911,105600,33518009,911,911,912,911,57
20230911,105500,33466028,911,911,911,911,32
20230911,105400,33436876,911,911,911,911,0
20230911,105300,33436876,911,911,911,911,1
20230911,105200,33435965,911,911,911,911,10
20230911,105100,33426855,910,910,910,910,20
20230911,105000,33408655,910,910,910,910,0
20230911,104900,33408655,910,910,910,910,0
20230911,104800,33408655,910,910,910,910,0
20230911,104700,33408655,910,910,910,910,0
20230911,104600,33408655,910,910,910,910,1
20230911,104500,33407745,910,910,910,910,11
20230911,104400,33397735,912,912,912,912,23
20230911,104300,33376759,912,911,912,911,264
20230911,104200,33136004,911,911,911,911,0
20230911,104100,33136004,911,910,911,910,23
20230911,104000,33115052,911,911,911,911,0
20230911,103900,33115052,911,911,911,911,0
20230911,103800,33115052,911,911,911,910,25
20230911,103700,33092278,911,911,911,911,0
20230911,103600,33092278,911,911,911,911,23
20230911,103500,33071325,911,911,911,911,0
20230911,103400,33071325,911,911,911,911,0
20230911,103300,33071325,911,911,911,911,4
20230911,103200,33067681,903,903,903,903,0
20230911,103100,33067681,903,911,911,903,3300
20230911,103000,30068065,911,911,911,911,0
20230911,102900,30068065,911,911,911,911,0
20230911,102800,30068065,911,911,911,911,0
20230911,102700,30068065,911,911,911,911,0
20230911,102600,30068065,911,911,911,911,5
20230911,102500,30063510,911,911,911,911,0
20230911,102400,30063510,911,911,911,911,0
20230911,102300,30063510,911,911,911,911,0
20230911,102200,30063510,911,911,911,911,0
20230911,102100,30063510,911,911,911,911,0
20230911,102000,30063510,911,911,911,911,0
20230911,101900,30063510,911,911,911,911,0
20230911,101800,30063510,911,911,911,911,1
20230911,101700,30062599,911,911,911,911,6
20230911,101600,30057133,911,911,911,911,7
20230911,101500,30050756,911,912,912,911,169
20230911,101400,29896635,912,912,912,912,23
20230911,101300,29875659,912,912,912,912,0
20230911,101200,29875659,912,912,912,912,0
20230911,101100,29875659,912,912,912,912,23
20230911,101000,29854683,912,912,912,912,0
20230911,100900,29854683,912,912,912,912,0
20230911,100800,29854683,912,912,912,912,23
20230911,100700,29833707,912,912,912,912,0
20230911,100600,29833707,912,912,912,912,0
20230911,100500,29833707,912,912,912,911,134
20230911,100400,29711503,912,912,912,912,111
20230911,100300,29610271,912,912,912,912,5979
20230911,100200,24157423,913,913,913,913,23
20230911,100100,24136424,913,913,913,913,0
20230911,100000,24136424,913,912,913,912,54
20230911,095900,24087163,911,911,911,911,0
20230911,095800,24087163,911,911,911,911,0
20230911,095700,24087163,911,911,911,911,3
20230911,095600,24084430,911,911,911,911,0
20230911,095500,24084430,911,911,911,911,0
20230911,095400,24084430,911,911,911,911,0
20230911,095300,24084430,911,913,913,911,1136
20230911,095200,23049465,914,914,914,914,0
20230911,095100,23049465,914,914,914,914,0
20230911,095000,23049465,914,914,914,914,23
20230911,094900,23028443,914,914,914,914,0
20230911,094800,23028443,914,914,914,914,0
20230911,094700,23028443,914,914,914,914,1440
20230911,094600,21712283,912,912,912,912,3
20230911,094500,21709547,912,914,914,912,53
20230911,094400,21661205,911,914,914,911,943
20230911,094300,20801345,912,912,912,912,1704
20230911,094200,19247297,914,913,914,913,1212
20230911,094100,18140739,912,913,913,912,24
20230911,094000,18118828,913,912,913,912,979
20230911,093900,17225979,912,912,912,912,1
20230911,093800,17225067,912,910,912,910,9874
20230911,093700,8227133,910,910,910,910,2
20230911,093600,8225313,909,909,909,909,108
20230911,093500,8127141,908,908,908,908,0
20230911,093400,8127141,908,908,908,908,5
20230911,093300,8122601,909,909,909,909,0
20230911,093200,8122601,909,909,909,909,983
20230911,093100,7229054,908,908,908,908,0
20230911,093000,7229054,908,908,908,908,10
20230911,092900,7219974,908,908,908,908,0
20230911,092800,7219974,908,908,908,908,22
20230911,092700,7199998,909,908,909,908,477
20230911,092600,6766442,909,910,910,909,32
20230911,092500,6737331,910,910,910,910,115
20230911,092400,6632681,910,910,911,910,254
20230911,092300,6401540,910,910,910,910,23
20230911,092200,6380610,910,910,910,910,0
20230911,092100,6380610,910,909,910,909,8
20230911,092000,6373336,908,908,908,908,1
20230911,091900,6372428,908,908,908,908,0
20230911,091800,6372428,908,908,908,908,0
20230911,091700,6372428,908,908,908,908,24
20230911,091600,6350636,908,908,908,908,110
20230911,091500,6250756,912,912,912,912,0
20230911,091400,6250756,912,912,912,912,149
20230911,091300,6114868,907,907,907,907,0
20230911,091200,6114868,907,907,907,907,0
20230911,091100,6114868,907,907,907,907,0
20230911,091000,6114868,907,912,912,907,750
20230911,090900,5434403,907,906,907,906,309
20230911,090800,5154145,907,907,907,907,24
20230911,090700,5132377,908,908,908,908,908
20230911,090600,4307913,908,908,908,908,50
20230911,090500,4262513,910,910,912,910,2274
20230911,090400,2193135,910,910,910,910,0
20230911,090300,2193135,910,908,910,908,994
20230911,090200,1288665,908,908,908,908,0
20230911,090100,1288665,908,908,908,908,132
20230911,090000,1168809,910,903,910,903,1294