KissMeData/019490/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,190400,109750419,1467,1467,1467,1467,3888
20231201,190300,109750419,1467,1467,1467,1467,0
20231201,190200,109750419,1467,1467,1467,1467,0
20231201,190100,109750419,1467,1467,1467,1467,0
20231201,190000,109750419,1467,1467,1467,1467,0
20231201,185900,109750419,1467,1467,1467,1467,0
20231201,185800,109750419,1467,1467,1467,1467,0
20231201,185700,109750419,1467,1467,1467,1467,0
20231201,185600,109750419,1467,1467,1467,1467,0
20231201,185500,109750419,1467,1467,1467,1467,0
20231201,185400,109750419,1467,1467,1467,1467,0
20231201,185300,109750419,1467,1467,1467,1467,0
20231201,185200,109750419,1467,1467,1467,1467,0
20231201,185100,109750419,1467,1467,1467,1467,0
20231201,185000,109750419,1467,1467,1467,1467,0
20231201,184900,109750419,1467,1467,1467,1467,0
20231201,184800,109750419,1467,1467,1467,1467,0
20231201,184700,109750419,1467,1467,1467,1467,0
20231201,184600,109750419,1467,1467,1467,1467,0
20231201,184500,109750419,1467,1467,1467,1467,0
20231201,184400,109750419,1467,1467,1467,1467,0
20231201,184300,109750419,1467,1467,1467,1467,0
20231201,184200,109750419,1467,1467,1467,1467,0
20231201,184100,109750419,1467,1467,1467,1467,0
20231201,184000,109750419,1467,1467,1467,1467,0
20231201,183900,109750419,1467,1467,1467,1467,0
20231201,183800,109750419,1467,1467,1467,1467,0
20231201,183700,109750419,1467,1467,1467,1467,0
20231201,183600,109750419,1467,1467,1467,1467,0
20231201,183500,109750419,1467,1467,1467,1467,0
20231201,183400,109750419,1467,1467,1467,1467,3888
20231201,183300,109750419,1467,1467,1467,1467,0
20231201,183200,109750419,1467,1467,1467,1467,0
20231201,183100,109750419,1467,1467,1467,1467,0
20231201,183000,109750419,1467,1467,1467,1467,0
20231201,182900,109750419,1467,1467,1467,1467,0
20231201,182800,109750419,1467,1467,1467,1467,0
20231201,182700,109750419,1467,1467,1467,1467,0
20231201,182600,109750419,1467,1467,1467,1467,0
20231201,182500,109750419,1467,1467,1467,1467,0
20231201,182400,109750419,1467,1467,1467,1467,0
20231201,182300,109750419,1467,1467,1467,1467,0
20231201,182200,109750419,1467,1467,1467,1467,0
20231201,182100,109750419,1467,1467,1467,1467,0
20231201,182000,109750419,1467,1467,1467,1467,0
20231201,181900,109750419,1467,1467,1467,1467,0
20231201,181800,109750419,1467,1467,1467,1467,0
20231201,181700,109750419,1467,1467,1467,1467,0
20231201,181600,109750419,1467,1467,1467,1467,0
20231201,181500,109750419,1467,1467,1467,1467,0
20231201,181400,109750419,1467,1467,1467,1467,0
20231201,181300,109750419,1467,1467,1467,1467,0
20231201,181200,109750419,1467,1467,1467,1467,0
20231201,181100,109750419,1467,1467,1467,1467,0
20231201,181000,109750419,1467,1467,1467,1467,0
20231201,180900,109750419,1467,1467,1467,1467,0
20231201,180800,109750419,1467,1467,1467,1467,0
20231201,180700,109750419,1467,1467,1467,1467,0
20231201,180600,109750419,1467,1467,1467,1467,0
20231201,180500,109750419,1467,1467,1467,1467,0
20231201,180400,109750419,1467,1467,1467,1467,3888
20231201,180300,109750419,1467,1467,1467,1467,0
20231201,180200,109750419,1467,1467,1467,1467,0
20231201,180100,109750419,1467,1467,1467,1467,0
20231201,180000,109750419,1467,1467,1467,1467,0
20231201,175900,109750419,1467,1467,1467,1467,0
20231201,175800,109750419,1467,1467,1467,1467,0
20231201,175700,109750419,1467,1467,1467,1467,0
20231201,175600,109750419,1467,1467,1467,1467,0
20231201,175500,109750419,1467,1467,1467,1467,0
20231201,175400,109750419,1467,1467,1467,1467,0
20231201,175300,109750419,1467,1467,1467,1467,0
20231201,175200,109750419,1467,1467,1467,1467,0
20231201,175100,109750419,1467,1467,1467,1467,0
20231201,175000,109750419,1467,1467,1467,1467,0
20231201,174900,109750419,1467,1467,1467,1467,0
20231201,174800,109750419,1467,1467,1467,1467,0
20231201,174700,109750419,1467,1467,1467,1467,0
20231201,174600,109750419,1467,1467,1467,1467,0
20231201,174500,109750419,1467,1467,1467,1467,0
20231201,174400,109750419,1467,1467,1467,1467,0
20231201,174300,109750419,1467,1467,1467,1467,0
20231201,174200,109750419,1467,1467,1467,1467,0
20231201,174100,109750419,1467,1467,1467,1467,0
20231201,174000,109750419,1467,1467,1467,1467,0
20231201,173900,109750419,1467,1467,1467,1467,0
20231201,173800,109750419,1467,1467,1467,1467,0
20231201,173700,109750419,1467,1467,1467,1467,0
20231201,173600,109750419,1467,1467,1467,1467,0
20231201,173500,109750419,1467,1467,1467,1467,0
20231201,173400,109750419,1467,1467,1467,1467,3888
20231201,173300,109750419,1467,1467,1467,1467,0
20231201,173200,109750419,1467,1467,1467,1467,0
20231201,173100,109750419,1467,1467,1467,1467,0
20231201,173000,109750419,1467,1467,1467,1467,0
20231201,172900,109750419,1467,1467,1467,1467,0
20231201,172800,109750419,1467,1467,1467,1467,0
20231201,172700,109750419,1467,1467,1467,1467,0
20231201,172600,109750419,1467,1467,1467,1467,0
20231201,172500,109750419,1467,1467,1467,1467,0
20231201,172400,109750419,1467,1467,1467,1467,0
20231201,172300,109750419,1467,1467,1467,1467,0
20231201,172200,109750419,1467,1467,1467,1467,0
20231201,172100,109750419,1467,1467,1467,1467,0
20231201,172000,109750419,1467,1467,1467,1467,0
20231201,171900,109750419,1467,1467,1467,1467,0
20231201,171800,109750419,1467,1467,1467,1467,0
20231201,171700,109750419,1467,1467,1467,1467,0
20231201,171600,109750419,1467,1467,1467,1467,0
20231201,171500,109750419,1467,1467,1467,1467,0
20231201,171400,109750419,1467,1467,1467,1467,0
20231201,171300,109750419,1467,1467,1467,1467,0
20231201,171200,109750419,1467,1467,1467,1467,0
20231201,171100,109750419,1467,1467,1467,1467,0
20231201,171000,109750419,1467,1467,1467,1467,0
20231201,170900,109750419,1467,1467,1467,1467,0
20231201,170800,109750419,1467,1467,1467,1467,0
20231201,170700,109750419,1467,1467,1467,1467,0
20231201,170600,109750419,1467,1467,1467,1467,0
20231201,170500,109750419,1467,1467,1467,1467,0
20231201,170400,109750419,1467,1467,1467,1467,3888
20231201,170300,109750419,1467,1467,1467,1467,0
20231201,170200,109750419,1467,1467,1467,1467,0
20231201,170100,109750419,1467,1467,1467,1467,0
20231201,170000,109750419,1467,1467,1467,1467,0
20231201,165900,109750419,1467,1467,1467,1467,0
20231201,165800,109750419,1467,1467,1467,1467,0
20231201,165700,109750419,1467,1467,1467,1467,0
20231201,165600,109750419,1467,1467,1467,1467,0
20231201,165500,109750419,1467,1467,1467,1467,0
20231201,165400,109750419,1467,1467,1467,1467,0
20231201,165300,109750419,1467,1467,1467,1467,0
20231201,165200,109750419,1467,1467,1467,1467,0
20231201,165100,109750419,1467,1467,1467,1467,0
20231201,165000,109750419,1467,1467,1467,1467,0
20231201,164900,109750419,1467,1467,1467,1467,0
20231201,164800,109750419,1467,1467,1467,1467,0
20231201,164700,109750419,1467,1467,1467,1467,0
20231201,164600,109750419,1467,1467,1467,1467,0
20231201,164500,109750419,1467,1467,1467,1467,0
20231201,164400,109750419,1467,1467,1467,1467,0
20231201,164300,109750419,1467,1467,1467,1467,0
20231201,164200,109750419,1467,1467,1467,1467,0
20231201,164100,109750419,1467,1467,1467,1467,0
20231201,164000,109750419,1467,1467,1467,1467,0
20231201,163900,109750419,1467,1467,1467,1467,0
20231201,163800,109750419,1467,1467,1467,1467,0
20231201,163700,109750419,1467,1467,1467,1467,0
20231201,163600,109750419,1467,1467,1467,1467,0
20231201,163500,109750419,1467,1467,1467,1467,0
20231201,163400,109750419,1467,1467,1467,1467,3888
20231201,163300,109750419,1467,1467,1467,1467,0
20231201,163200,109750419,1467,1467,1467,1467,0
20231201,163100,109750419,1467,1467,1467,1467,0
20231201,163000,109750419,1467,1467,1467,1467,0
20231201,162900,109750419,1467,1467,1467,1467,0
20231201,162800,109750419,1467,1467,1467,1467,0
20231201,162700,109750419,1467,1467,1467,1467,0
20231201,162600,109750419,1467,1467,1467,1467,0
20231201,162500,109750419,1467,1467,1467,1467,0
20231201,162400,109750419,1467,1467,1467,1467,0
20231201,162300,109750419,1467,1467,1467,1467,0
20231201,162200,109750419,1467,1467,1467,1467,0
20231201,162100,109750419,1467,1467,1467,1467,0
20231201,162000,109750419,1467,1467,1467,1467,0
20231201,161900,109750419,1467,1467,1467,1467,0
20231201,161800,109750419,1467,1467,1467,1467,0
20231201,161700,109750419,1467,1467,1467,1467,0
20231201,161600,109750419,1467,1467,1467,1467,0
20231201,161500,109750419,1467,1467,1467,1467,0
20231201,161400,109750419,1467,1467,1467,1467,0
20231201,161300,109750419,1467,1467,1467,1467,0
20231201,161200,109750419,1467,1467,1467,1467,0
20231201,161100,109750419,1467,1467,1467,1467,0
20231201,161000,109750419,1467,1467,1467,1467,0
20231201,160900,109750419,1467,1467,1467,1467,0
20231201,160800,109750419,1467,1467,1467,1467,0
20231201,160700,109750419,1467,1467,1467,1467,0
20231201,160600,109750419,1467,1467,1467,1467,0
20231201,160500,109750419,1467,1467,1467,1467,0
20231201,160400,109750419,1467,1467,1467,1467,3888
20231201,160300,109750419,1467,1467,1467,1467,0
20231201,160200,109750419,1467,1467,1467,1467,0
20231201,160100,109750419,1467,1467,1467,1467,0
20231201,160000,109750419,1467,1467,1467,1467,0
20231201,155900,109750419,1467,1467,1467,1467,0
20231201,155800,109750419,1467,1467,1467,1467,0
20231201,155700,109750419,1467,1467,1467,1467,0
20231201,155600,109750419,1467,1467,1467,1467,0
20231201,155500,109750419,1467,1467,1467,1467,0
20231201,155400,109750419,1467,1467,1467,1467,0
20231201,155300,109750419,1467,1467,1467,1467,0
20231201,155200,109750419,1467,1467,1467,1467,0
20231201,155100,109750419,1467,1467,1467,1467,0
20231201,155000,109750419,1467,1467,1467,1467,0
20231201,154900,109750419,1467,1467,1467,1467,0
20231201,154800,109750419,1467,1467,1467,1467,0
20231201,154700,109750419,1467,1467,1467,1467,0
20231201,154600,109750419,1467,1467,1467,1467,0
20231201,154500,109750419,1467,1467,1467,1467,0
20231201,154400,109750419,1467,1467,1467,1467,0
20231201,154300,109750419,1467,1467,1467,1467,0
20231201,154200,109750419,1467,1467,1467,1467,0
20231201,154100,109750419,1467,1467,1467,1467,0
20231201,154000,109750419,1467,1467,1467,1467,0
20231201,153900,109750419,1467,1467,1467,1467,0
20231201,153800,109750419,1467,1467,1467,1467,0
20231201,153700,109750419,1467,1467,1467,1467,0
20231201,153600,109750419,1467,1467,1467,1467,0
20231201,153500,109750419,1467,1467,1467,1467,0
20231201,153400,109750419,1467,1467,1467,1467,3888
20231201,153300,109750419,1467,1467,1467,1467,0
20231201,153200,109750419,1467,1467,1467,1467,0
20231201,153100,109750419,1467,1467,1467,1467,0
20231201,153000,109750419,1467,1467,1467,1467,3888
20231201,152900,104046723,1467,1467,1467,1467,0
20231201,152800,104046723,1467,1467,1467,1467,0
20231201,152700,104046723,1467,1467,1467,1467,0
20231201,152600,104046723,1467,1467,1467,1467,0
20231201,152500,104046723,1467,1467,1467,1467,0
20231201,152400,104046723,1467,1467,1467,1467,0
20231201,152300,104046723,1467,1467,1467,1467,0
20231201,152200,104046723,1467,1467,1467,1467,0
20231201,152100,104046723,1467,1467,1467,1467,0
20231201,152000,104046723,1467,1467,1467,1467,0
20231201,151900,104046723,1467,1467,1467,1467,0
20231201,151800,104046723,1467,1467,1467,1467,6
20231201,151700,104037921,1470,1470,1470,1470,0
20231201,151600,104037921,1470,1470,1470,1470,0
20231201,151500,104037921,1470,1470,1470,1470,0
20231201,151400,104037921,1470,1470,1470,1470,0
20231201,151300,104037921,1470,1470,1470,1470,0
20231201,151200,104037921,1470,1470,1470,1470,1
20231201,151100,104036451,1465,1465,1465,1465,0
20231201,151000,104036451,1465,1465,1465,1465,4
20231201,150900,104030591,1465,1467,1467,1465,17
20231201,150800,104005661,1467,1470,1470,1467,15
20231201,150700,103983625,1470,1467,1473,1467,61
20231201,150600,103894038,1452,1472,1472,1452,528
20231201,150500,103126085,1472,1474,1474,1472,43
20231201,150400,103062752,1474,1474,1474,1474,0
20231201,150300,103062752,1474,1474,1474,1474,0
20231201,150200,103062752,1474,1474,1474,1474,1
20231201,150100,103061278,1474,1474,1474,1474,0
20231201,150000,103061278,1474,1474,1474,1474,0
20231201,145900,103061278,1474,1474,1474,1474,0
20231201,145800,103061278,1474,1472,1474,1472,6
20231201,145700,103052441,1470,1471,1471,1470,7
20231201,145600,103042147,1472,1472,1472,1472,0
20231201,145500,103042147,1472,1472,1472,1472,25
20231201,145400,103005347,1472,1472,1472,1472,1
20231201,145300,103003875,1474,1474,1474,1474,0
20231201,145200,103003875,1474,1474,1474,1474,0
20231201,145100,103003875,1474,1474,1474,1474,0
20231201,145000,103003875,1474,1473,1474,1473,4
20231201,144900,102997982,1474,1473,1474,1451,711
20231201,144800,101962162,1473,1451,1473,1451,1019
20231201,144700,100479722,1451,1451,1451,1451,4
20231201,144600,100473918,1452,1452,1452,1452,1
20231201,144500,100472466,1452,1452,1452,1452,261
20231201,144400,100093494,1453,1453,1453,1453,101
20231201,144300,99946741,1454,1454,1454,1454,60
20231201,144200,99859501,1454,1454,1454,1454,0
20231201,144100,99859501,1454,1454,1454,1454,48
20231201,144000,99789709,1454,1454,1454,1454,1
20231201,143900,99788255,1454,1454,1454,1454,10
20231201,143800,99773715,1454,1454,1454,1454,1
20231201,143700,99772261,1454,1454,1454,1454,100
20231201,143600,99626861,1454,1454,1454,1454,6
20231201,143500,99618137,1454,1454,1454,1454,10
20231201,143400,99603597,1454,1454,1454,1454,412
20231201,143300,99004549,1454,1455,1455,1454,1413
20231201,143200,96948734,1456,1457,1457,1456,1999
20231201,143100,94038140,1458,1458,1458,1458,333
20231201,143000,93552626,1459,1460,1460,1459,268
20231201,142900,93161516,1460,1461,1461,1460,61
20231201,142800,93072451,1461,1461,1461,1461,50
20231201,142700,92999401,1461,1461,1461,1461,0
20231201,142600,92999401,1461,1462,1462,1461,95
20231201,142500,92860584,1461,1461,1461,1461,0
20231201,142400,92860584,1461,1461,1461,1461,0
20231201,142300,92860584,1461,1461,1461,1461,0
20231201,142200,92860584,1461,1461,1461,1461,50
20231201,142100,92787534,1461,1471,1471,1461,70
20231201,142000,92685064,1471,1471,1471,1471,10
20231201,141900,92670354,1471,1471,1471,1471,0
20231201,141800,92670354,1471,1471,1471,1471,10
20231201,141700,92655644,1471,1471,1471,1471,0
20231201,141600,92655644,1471,1471,1471,1471,10
20231201,141500,92640934,1471,1471,1471,1471,10
20231201,141400,92626224,1471,1471,1471,1471,0
20231201,141300,92626224,1471,1471,1471,1471,0
20231201,141200,92626224,1471,1471,1471,1471,20
20231201,141100,92596804,1471,1471,1471,1471,3
20231201,141000,92592391,1471,1471,1471,1471,0
20231201,140900,92592391,1471,1471,1471,1471,0
20231201,140800,92592391,1471,1471,1471,1471,0
20231201,140700,92592391,1471,1471,1471,1471,0
20231201,140600,92592391,1471,1471,1471,1471,10
20231201,140500,92577681,1471,1471,1471,1471,10
20231201,140400,92562971,1471,1471,1471,1471,0
20231201,140300,92562971,1471,1471,1471,1471,0
20231201,140200,92562971,1471,1471,1471,1471,0
20231201,140100,92562971,1471,1471,1471,1471,0
20231201,140000,92562971,1471,1471,1471,1471,0
20231201,135900,92562971,1471,1471,1471,1471,0
20231201,135800,92562971,1471,1471,1471,1471,0
20231201,135700,92562971,1471,1471,1471,1471,0
20231201,135600,92562971,1471,1471,1471,1471,0
20231201,135500,92562971,1471,1471,1471,1471,0
20231201,135400,92562971,1471,1471,1471,1471,0
20231201,135300,92562971,1471,1471,1471,1471,0
20231201,135200,92562971,1471,1471,1471,1471,0
20231201,135100,92562971,1471,1471,1471,1471,0
20231201,135000,92562971,1471,1471,1471,1471,0
20231201,134900,92562971,1471,1471,1471,1471,0
20231201,134800,92562971,1471,1471,1471,1471,0
20231201,134700,92562971,1471,1471,1471,1471,0
20231201,134600,92562971,1471,1471,1471,1471,0
20231201,134500,92562971,1471,1471,1471,1471,0
20231201,134400,92562971,1471,1471,1471,1471,1
20231201,134300,92561500,1459,1459,1459,1459,0
20231201,134200,92561500,1459,1459,1459,1459,0
20231201,134100,92561500,1459,1468,1468,1459,998
20231201,134000,91100824,1470,1470,1470,1470,0
20231201,133900,91100824,1470,1470,1470,1470,585
20231201,133800,90240874,1470,1470,1470,1470,22
20231201,133700,90208534,1470,1470,1470,1470,0
20231201,133600,90208534,1470,1470,1470,1470,0
20231201,133500,90208534,1470,1470,1470,1470,22
20231201,133400,90176194,1470,1470,1470,1470,0
20231201,133300,90176194,1470,1470,1470,1470,0
20231201,133200,90176194,1470,1471,1471,1470,8
20231201,133100,90164433,1470,1470,1470,1470,8
20231201,133000,90152673,1470,1470,1470,1470,61
20231201,132900,90063003,1470,1470,1470,1470,33
20231201,132800,90014493,1470,1470,1470,1470,0
20231201,132700,90014493,1470,1470,1470,1470,8
20231201,132600,90002733,1470,1470,1470,1470,8
20231201,132500,89990973,1470,1470,1470,1470,22
20231201,132400,89958633,1470,1470,1470,1470,129
20231201,132300,89769003,1470,1470,1470,1470,0
20231201,132200,89769003,1470,1470,1470,1470,0
20231201,132100,89769003,1470,1470,1470,1470,18
20231201,132000,89742543,1470,1470,1470,1470,82
20231201,131900,89622003,1470,1470,1470,1470,0
20231201,131800,89622003,1470,1470,1470,1470,50
20231201,131700,89548503,1470,1470,1470,1470,102
20231201,131600,89398563,1470,1470,1470,1470,24
20231201,131500,89363283,1470,1470,1470,1470,24
20231201,131400,89328003,1471,1471,1471,1471,636
20231201,131300,88392447,1471,1471,1471,1471,24
20231201,131200,88357143,1471,1471,1471,1471,24
20231201,131100,88321839,1471,1471,1471,1471,316
20231201,131000,87857003,1472,1472,1472,1472,0
20231201,130900,87857003,1472,1472,1472,1472,0
20231201,130800,87857003,1472,1472,1472,1472,2
20231201,130700,87854059,1474,1474,1474,1474,0
20231201,130600,87854059,1474,1472,1474,1469,3004
20231201,130500,83437967,1471,1471,1471,1471,0
20231201,130400,83437967,1471,1471,1471,1471,0
20231201,130300,83437967,1471,1471,1471,1471,0
20231201,130200,83437967,1471,1471,1471,1471,0
20231201,130100,83437967,1471,1471,1471,1471,0
20231201,130000,83437967,1471,1471,1471,1471,0
20231201,125900,83437967,1471,1471,1471,1471,0
20231201,125800,83437967,1471,1471,1471,1471,0
20231201,125700,83437967,1471,1471,1471,1471,0
20231201,125600,83437967,1471,1471,1471,1471,0
20231201,125500,83437967,1471,1472,1472,1471,976
20231201,125400,82002270,1474,1474,1474,1474,0
20231201,125300,82002270,1474,1474,1474,1474,0
20231201,125200,82002270,1474,1474,1474,1474,0
20231201,125100,82002270,1474,1474,1474,1474,1
20231201,125000,82000796,1471,1471,1471,1471,0
20231201,124900,82000796,1471,1471,1471,1471,0
20231201,124800,82000796,1471,1471,1471,1471,0
20231201,124700,82000796,1471,1471,1471,1471,0
20231201,124600,82000796,1471,1471,1471,1471,0
20231201,124500,82000796,1471,1471,1471,1471,0
20231201,124400,82000796,1471,1471,1471,1471,500
20231201,124300,81265296,1471,1471,1471,1471,0
20231201,124200,81265296,1471,1471,1471,1471,0
20231201,124100,81265296,1471,1471,1471,1471,0
20231201,124000,81265296,1471,1471,1471,1471,0
20231201,123900,81265296,1471,1472,1472,1471,500
20231201,123800,80529746,1474,1474,1474,1474,0
20231201,123700,80529746,1474,1474,1474,1474,1
20231201,123600,80528272,1474,1474,1474,1474,0
20231201,123500,80528272,1474,1474,1474,1474,0
20231201,123400,80528272,1474,1474,1474,1474,0
20231201,123300,80528272,1474,1474,1474,1474,0
20231201,123200,80528272,1474,1474,1474,1474,0
20231201,123100,80528272,1474,1474,1474,1474,1
20231201,123000,80526798,1471,1471,1471,1471,0
20231201,122900,80526798,1471,1471,1471,1471,0
20231201,122800,80526798,1471,1471,1471,1471,0
20231201,122700,80526798,1471,1471,1471,1471,200
20231201,122600,80232598,1471,1471,1471,1471,10
20231201,122500,80217888,1471,1471,1471,1471,0
20231201,122400,80217888,1471,1471,1471,1471,0
20231201,122300,80217888,1471,1471,1471,1471,0
20231201,122200,80217888,1471,1471,1471,1471,0
20231201,122100,80217888,1471,1471,1471,1471,0
20231201,122000,80217888,1471,1471,1471,1471,0
20231201,121900,80217888,1471,1471,1471,1471,0
20231201,121800,80217888,1471,1471,1471,1471,0
20231201,121700,80217888,1471,1471,1471,1471,53
20231201,121600,80139925,1473,1473,1473,1473,500
20231201,121500,79403425,1474,1474,1474,1474,0
20231201,121400,79403425,1474,1474,1474,1474,0
20231201,121300,79403425,1474,1474,1474,1474,1
20231201,121200,79401951,1473,1473,1473,1473,53
20231201,121100,79323882,1471,1471,1471,1471,0
20231201,121000,79323882,1471,1471,1471,1471,0
20231201,120900,79323882,1471,1471,1471,1471,0
20231201,120800,79323882,1471,1471,1471,1471,0
20231201,120700,79323882,1471,1471,1471,1471,0
20231201,120600,79323882,1471,1471,1471,1471,0
20231201,120500,79323882,1471,1472,1472,1471,268
20231201,120400,78929501,1472,1472,1472,1472,0
20231201,120300,78929501,1472,1472,1472,1472,0
20231201,120200,78929501,1472,1472,1472,1472,29
20231201,120100,78886813,1475,1475,1475,1475,0
20231201,120000,78886813,1475,1475,1475,1475,0
20231201,115900,78886813,1475,1475,1475,1475,0
20231201,115800,78886813,1475,1475,1475,1475,650
20231201,115700,77928063,1475,1475,1475,1475,0
20231201,115600,77928063,1475,1475,1475,1475,0
20231201,115500,77928063,1475,1475,1475,1475,0
20231201,115400,77928063,1475,1475,1475,1475,0
20231201,115300,77928063,1475,1475,1475,1475,0
20231201,115200,77928063,1475,1475,1475,1475,0
20231201,115100,77928063,1475,1475,1475,1475,0
20231201,115000,77928063,1475,1475,1475,1475,0
20231201,114900,77928063,1475,1475,1475,1475,0
20231201,114800,77928063,1475,1475,1475,1475,100
20231201,114700,77780563,1475,1475,1475,1475,0
20231201,114600,77780563,1475,1475,1475,1475,0
20231201,114500,77780563,1475,1475,1475,1475,0
20231201,114400,77780563,1475,1475,1475,1475,0
20231201,114300,77780563,1475,1475,1475,1475,0
20231201,114200,77780563,1475,1475,1475,1475,0
20231201,114100,77780563,1475,1475,1475,1475,0
20231201,114000,77780563,1475,1475,1475,1475,0
20231201,113900,77780563,1475,1474,1475,1474,52
20231201,113800,77703872,1471,1471,1471,1471,0
20231201,113700,77703872,1471,1471,1471,1471,0
20231201,113600,77703872,1471,1471,1471,1471,0
20231201,113500,77703872,1471,1471,1471,1471,0
20231201,113400,77703872,1471,1471,1471,1471,0
20231201,113300,77703872,1471,1472,1472,1471,200
20231201,113200,77409618,1474,1474,1474,1474,0
20231201,113100,77409618,1474,1474,1474,1474,1
20231201,113000,77408144,1475,1475,1475,1475,0
20231201,112900,77408144,1475,1475,1475,1475,0
20231201,112800,77408144,1475,1475,1475,1475,0
20231201,112700,77408144,1475,1475,1475,1475,0
20231201,112600,77408144,1475,1475,1475,1475,0
20231201,112500,77408144,1475,1475,1475,1475,1
20231201,112400,77406669,1472,1472,1472,1472,0
20231201,112300,77406669,1472,1472,1472,1472,0
20231201,112200,77406669,1472,1472,1472,1472,238
20231201,112100,77056333,1472,1472,1472,1472,648
20231201,112000,76102477,1473,1472,1473,1472,25
20231201,111900,76065675,1472,1473,1473,1472,447
20231201,111800,75407681,1472,1472,1472,1472,0
20231201,111700,75407681,1472,1472,1472,1472,0
20231201,111600,75407681,1472,1472,1472,1472,0
20231201,111500,75407681,1472,1472,1472,1472,200
20231201,111400,75113281,1472,1474,1474,1472,340
20231201,111300,74612474,1473,1474,1474,1473,633
20231201,111200,73679438,1474,1474,1474,1474,3
20231201,111100,73675016,1474,1474,1474,1474,3
20231201,111000,73670594,1474,1475,1475,1474,93
20231201,110900,73533422,1475,1475,1475,1475,0
20231201,110800,73533422,1475,1475,1475,1475,0
20231201,110700,73533422,1475,1475,1475,1475,0
20231201,110600,73533422,1475,1475,1475,1475,27
20231201,110500,73493597,1477,1477,1477,1477,0
20231201,110400,73493597,1477,1477,1477,1477,0
20231201,110300,73493597,1477,1477,1477,1477,0
20231201,110200,73493597,1477,1477,1477,1477,0
20231201,110100,73493597,1477,1477,1477,1477,0
20231201,110000,73493597,1477,1477,1477,1477,0
20231201,105900,73493597,1477,1477,1477,1477,1
20231201,105800,73492120,1474,1474,1474,1474,0
20231201,105700,73492120,1474,1474,1474,1474,0
20231201,105600,73492120,1474,1474,1474,1474,0
20231201,105500,73492120,1474,1474,1474,1474,0
20231201,105400,73492120,1474,1474,1474,1474,0
20231201,105300,73492120,1474,1474,1474,1474,0
20231201,105200,73492120,1474,1474,1474,1474,200
20231201,105100,73197320,1474,1474,1474,1474,0
20231201,105000,73197320,1474,1474,1474,1474,670
20231201,104900,72209740,1474,1474,1474,1474,0
20231201,104800,72209740,1474,1474,1474,1474,0
20231201,104700,72209740,1474,1474,1474,1474,0
20231201,104600,72209740,1474,1474,1474,1474,0
20231201,104500,72209740,1474,1474,1474,1474,0
20231201,104400,72209740,1474,1474,1474,1474,0
20231201,104300,72209740,1474,1474,1474,1474,11
20231201,104200,72193526,1474,1475,1475,1474,203
20231201,104100,71894108,1475,1476,1476,1475,104
20231201,104000,71740641,1476,1476,1476,1476,5
20231201,103900,71733261,1476,1476,1476,1476,5
20231201,103800,71725881,1476,1478,1478,1476,134
20231201,103700,71528079,1478,1478,1478,1478,1
20231201,103600,71526601,1480,1480,1480,1480,0
20231201,103500,71526601,1480,1480,1480,1480,0
20231201,103400,71526601,1480,1480,1480,1480,0
20231201,103300,71526601,1480,1480,1480,1480,0
20231201,103200,71526601,1480,1480,1480,1480,0
20231201,103100,71526601,1480,1480,1480,1480,0
20231201,103000,71526601,1480,1480,1480,1480,0
20231201,102900,71526601,1480,1480,1480,1480,0
20231201,102800,71526601,1480,1477,1480,1477,817
20231201,102700,70317685,1475,1475,1475,1475,0
20231201,102600,70317685,1475,1474,1475,1474,163
20231201,102500,70077322,1472,1472,1472,1472,0
20231201,102400,70077322,1472,1472,1472,1472,127
20231201,102300,69890378,1472,1475,1475,1472,783
20231201,102200,68736913,1475,1476,1476,1475,8
20231201,102100,68725112,1478,1478,1478,1478,0
20231201,102000,68725112,1478,1478,1478,1478,0
20231201,101900,68725112,1478,1478,1478,1478,0
20231201,101800,68725112,1478,1478,1478,1478,0
20231201,101700,68725112,1478,1478,1478,1478,0
20231201,101600,68725112,1478,1477,1478,1477,1205
20231201,101500,66944230,1477,1477,1477,1477,0
20231201,101400,66944230,1477,1477,1477,1477,0
20231201,101300,66944230,1477,1477,1477,1477,0
20231201,101200,66944230,1477,1477,1477,1477,1
20231201,101100,66942753,1478,1478,1478,1478,1
20231201,101000,66941275,1478,1478,1478,1478,1
20231201,100900,66939797,1478,1478,1478,1478,0
20231201,100800,66939797,1478,1478,1478,1478,0
20231201,100700,66939797,1478,1478,1478,1478,0
20231201,100600,66939797,1478,1478,1478,1478,0
20231201,100500,66939797,1478,1478,1478,1478,0
20231201,100400,66939797,1478,1478,1478,1478,0
20231201,100300,66939797,1478,1478,1478,1478,0
20231201,100200,66939797,1478,1478,1478,1478,0
20231201,100100,66939797,1478,1478,1478,1478,0
20231201,100000,66939797,1478,1478,1478,1478,1
20231201,095900,66938319,1479,1479,1479,1479,0
20231201,095800,66938319,1479,1479,1479,1479,11
20231201,095700,66922050,1474,1474,1474,1474,0
20231201,095600,66922050,1474,1474,1474,1474,0
20231201,095500,66922050,1474,1475,1475,1474,720
20231201,095400,65860634,1474,1479,1479,1474,1004
20231201,095300,64379900,1486,1486,1486,1486,0
20231201,095200,64379900,1486,1486,1486,1486,0
20231201,095100,64379900,1486,1486,1486,1486,0
20231201,095000,64379900,1486,1486,1486,1486,37
20231201,094900,64324918,1486,1485,1486,1485,63
20231201,094800,64231307,1487,1486,1487,1485,18
20231201,094700,64204561,1487,1480,1487,1480,195
20231201,094600,63915250,1480,1480,1480,1480,271
20231201,094500,63514170,1484,1484,1484,1484,0
20231201,094400,63514170,1484,1484,1484,1484,0
20231201,094300,63514170,1484,1486,1487,1484,301
20231201,094200,63067303,1486,1487,1487,1486,76
20231201,094100,62954317,1487,1487,1487,1487,0
20231201,094000,62954317,1487,1486,1487,1486,54
20231201,093900,62874023,1487,1484,1492,1483,1567
20231201,093800,60543965,1485,1480,1485,1480,518
20231201,093700,59775959,1479,1479,1479,1479,785
20231201,093600,58614944,1479,1477,1479,1477,106
20231201,093500,58458281,1474,1474,1474,1474,0
20231201,093400,58458281,1474,1474,1474,1474,0
20231201,093300,58458281,1474,1476,1476,1474,3694
20231201,093200,53012388,1476,1476,1476,1476,86
20231201,093100,52885452,1477,1478,1478,1477,711
20231201,093000,51834795,1478,1478,1478,1478,12
20231201,092900,51817059,1479,1479,1479,1479,99
20231201,092800,51670638,1480,1480,1480,1480,0
20231201,092700,51670638,1480,1480,1480,1480,15
20231201,092600,51648438,1477,1477,1477,1477,1
20231201,092500,51646961,1477,1477,1477,1477,49
20231201,092400,51574588,1477,1477,1477,1477,5
20231201,092300,51567203,1477,1477,1477,1477,0
20231201,092200,51567203,1477,1479,1480,1477,1217
20231201,092100,49769649,1476,1476,1476,1476,0
20231201,092000,49769649,1476,1476,1476,1476,0
20231201,091900,49769649,1476,1476,1476,1476,0
20231201,091800,49769649,1476,1476,1476,1476,0
20231201,091700,49769649,1476,1476,1476,1476,0
20231201,091600,49769649,1476,1477,1477,1476,2090
20231201,091500,46684808,1476,1476,1476,1476,0
20231201,091400,46684808,1476,1476,1476,1476,1
20231201,091300,46683332,1475,1477,1477,1475,800
20231201,091200,45502514,1474,1474,1474,1474,0
20231201,091100,45502514,1474,1479,1479,1474,4096
20231201,091000,39464848,1474,1474,1474,1474,0
20231201,090900,39464848,1474,1474,1474,1474,0
20231201,090800,39464848,1474,1479,1479,1474,1100
20231201,090700,37843276,1498,1498,1499,1497,143
20231201,090600,37628931,1500,1500,1500,1500,0
20231201,090500,37628931,1500,1500,1500,1500,194
20231201,090400,37337931,1500,1476,1505,1474,4073
20231201,090300,31309207,1476,1489,1489,1476,5800
20231201,090200,22744295,1480,1529,1529,1480,2549
20231201,090100,18952074,1529,1569,1569,1485,4260
20231201,090000,12444329,1569,1560,1589,1540,7914