KissMeData/118000/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,201000,35780542,401,401,401,401,1175
20231204,200900,35780542,401,401,401,401,0
20231204,200800,35780542,401,401,401,401,0
20231204,200700,35780542,401,401,401,401,0
20231204,200600,35780542,401,401,401,401,0
20231204,200500,35780542,401,401,401,401,0
20231204,200400,35780542,401,401,401,401,0
20231204,200300,35780542,401,401,401,401,0
20231204,200200,35780542,401,401,401,401,0
20231204,200100,35780542,401,401,401,401,0
20231204,200000,35780542,401,401,401,401,0
20231204,195900,35780542,401,401,401,401,0
20231204,195800,35780542,401,401,401,401,0
20231204,195700,35780542,401,401,401,401,0
20231204,195600,35780542,401,401,401,401,0
20231204,195500,35780542,401,401,401,401,0
20231204,195400,35780542,401,401,401,401,0
20231204,195300,35780542,401,401,401,401,0
20231204,195200,35780542,401,401,401,401,0
20231204,195100,35780542,401,401,401,401,0
20231204,195000,35780542,401,401,401,401,0
20231204,194900,35780542,401,401,401,401,0
20231204,194800,35780542,401,401,401,401,0
20231204,194700,35780542,401,401,401,401,0
20231204,194600,35780542,401,401,401,401,0
20231204,194500,35780542,401,401,401,401,0
20231204,194400,35780542,401,401,401,401,0
20231204,194300,35780542,401,401,401,401,0
20231204,194200,35780542,401,401,401,401,0
20231204,194100,35780542,401,401,401,401,0
20231204,194000,35780542,401,401,401,401,1175
20231204,193900,35780542,401,401,401,401,0
20231204,193800,35780542,401,401,401,401,0
20231204,193700,35780542,401,401,401,401,0
20231204,193600,35780542,401,401,401,401,0
20231204,193500,35780542,401,401,401,401,0
20231204,193400,35780542,401,401,401,401,0
20231204,193300,35780542,401,401,401,401,0
20231204,193200,35780542,401,401,401,401,0
20231204,193100,35780542,401,401,401,401,0
20231204,193000,35780542,401,401,401,401,0
20231204,192900,35780542,401,401,401,401,0
20231204,192800,35780542,401,401,401,401,0
20231204,192700,35780542,401,401,401,401,0
20231204,192600,35780542,401,401,401,401,0
20231204,192500,35780542,401,401,401,401,0
20231204,192400,35780542,401,401,401,401,0
20231204,192300,35780542,401,401,401,401,0
20231204,192200,35780542,401,401,401,401,0
20231204,192100,35780542,401,401,401,401,0
20231204,192000,35780542,401,401,401,401,0
20231204,191900,35780542,401,401,401,401,0
20231204,191800,35780542,401,401,401,401,0
20231204,191700,35780542,401,401,401,401,0
20231204,191600,35780542,401,401,401,401,0
20231204,191500,35780542,401,401,401,401,0
20231204,191400,35780542,401,401,401,401,0
20231204,191300,35780542,401,401,401,401,0
20231204,191200,35780542,401,401,401,401,0
20231204,191100,35780542,401,401,401,401,0
20231204,191000,35780542,401,401,401,401,1175
20231204,190900,35780542,401,401,401,401,0
20231204,190800,35780542,401,401,401,401,0
20231204,190700,35780542,401,401,401,401,0
20231204,190600,35780542,401,401,401,401,0
20231204,190500,35780542,401,401,401,401,0
20231204,190400,35780542,401,401,401,401,0
20231204,190300,35780542,401,401,401,401,0
20231204,190200,35780542,401,401,401,401,0
20231204,190100,35780542,401,401,401,401,0
20231204,190000,35780542,401,401,401,401,0
20231204,185900,35780542,401,401,401,401,0
20231204,185800,35780542,401,401,401,401,0
20231204,185700,35780542,401,401,401,401,0
20231204,185600,35780542,401,401,401,401,0
20231204,185500,35780542,401,401,401,401,0
20231204,185400,35780542,401,401,401,401,0
20231204,185300,35780542,401,401,401,401,0
20231204,185200,35780542,401,401,401,401,0
20231204,185100,35780542,401,401,401,401,0
20231204,185000,35780542,401,401,401,401,0
20231204,184900,35780542,401,401,401,401,0
20231204,184800,35780542,401,401,401,401,0
20231204,184700,35780542,401,401,401,401,0
20231204,184600,35780542,401,401,401,401,0
20231204,184500,35780542,401,401,401,401,0
20231204,184400,35780542,401,401,401,401,0
20231204,184300,35780542,401,401,401,401,0
20231204,184200,35780542,401,401,401,401,0
20231204,184100,35780542,401,401,401,401,0
20231204,184000,35780542,401,401,401,401,1175
20231204,183900,35780542,401,401,401,401,0
20231204,183800,35780542,401,401,401,401,0
20231204,183700,35780542,401,401,401,401,0
20231204,183600,35780542,401,401,401,401,0
20231204,183500,35780542,401,401,401,401,0
20231204,183400,35780542,401,401,401,401,0
20231204,183300,35780542,401,401,401,401,0
20231204,183200,35780542,401,401,401,401,0
20231204,183100,35780542,401,401,401,401,0
20231204,183000,35780542,401,401,401,401,0
20231204,182900,35780542,401,401,401,401,0
20231204,182800,35780542,401,401,401,401,0
20231204,182700,35780542,401,401,401,401,0
20231204,182600,35780542,401,401,401,401,0
20231204,182500,35780542,401,401,401,401,0
20231204,182400,35780542,401,401,401,401,0
20231204,182300,35780542,401,401,401,401,0
20231204,182200,35780542,401,401,401,401,0
20231204,182100,35780542,401,401,401,401,0
20231204,182000,35780542,401,401,401,401,0
20231204,181900,35780542,401,401,401,401,0
20231204,181800,35780542,401,401,401,401,0
20231204,181700,35780542,401,401,401,401,0
20231204,181600,35780542,401,401,401,401,0
20231204,181500,35780542,401,401,401,401,0
20231204,181400,35780542,401,401,401,401,0
20231204,181300,35780542,401,401,401,401,0
20231204,181200,35780542,401,401,401,401,0
20231204,181100,35780542,401,401,401,401,0
20231204,181000,35780542,401,401,401,401,1175
20231204,180900,35780542,401,401,401,401,0
20231204,180800,35780542,401,401,401,401,0
20231204,180700,35780542,401,401,401,401,0
20231204,180600,35780542,401,401,401,401,0
20231204,180500,35780542,401,401,401,401,0
20231204,180400,35780542,401,401,401,401,0
20231204,180300,35780542,401,401,401,401,0
20231204,180200,35780542,401,401,401,401,0
20231204,180100,35780542,401,401,401,401,0
20231204,180000,35780542,401,401,401,401,0
20231204,175900,35780542,401,401,401,401,0
20231204,175800,35780542,401,401,401,401,0
20231204,175700,35780542,401,401,401,401,0
20231204,175600,35780542,401,401,401,401,0
20231204,175500,35780542,401,401,401,401,0
20231204,175400,35780542,401,401,401,401,0
20231204,175300,35780542,401,401,401,401,0
20231204,175200,35780542,401,401,401,401,0
20231204,175100,35780542,401,401,401,401,0
20231204,175000,35780542,401,401,401,401,0
20231204,174900,35780542,401,401,401,401,0
20231204,174800,35780542,401,401,401,401,0
20231204,174700,35780542,401,401,401,401,0
20231204,174600,35780542,401,401,401,401,0
20231204,174500,35780542,401,401,401,401,0
20231204,174400,35780542,401,401,401,401,0
20231204,174300,35780542,401,401,401,401,0
20231204,174200,35780542,401,401,401,401,0
20231204,174100,35780542,401,401,401,401,0
20231204,174000,35780542,401,401,401,401,1175
20231204,173900,35780542,401,401,401,401,0
20231204,173800,35780542,401,401,401,401,0
20231204,173700,35780542,401,401,401,401,0
20231204,173600,35780542,401,401,401,401,0
20231204,173500,35780542,401,401,401,401,0
20231204,173400,35780542,401,401,401,401,0
20231204,173300,35780542,401,401,401,401,0
20231204,173200,35780542,401,401,401,401,0
20231204,173100,35780542,401,401,401,401,0
20231204,173000,35780542,401,401,401,401,0
20231204,172900,35780542,401,401,401,401,0
20231204,172800,35780542,401,401,401,401,0
20231204,172700,35780542,401,401,401,401,0
20231204,172600,35780542,401,401,401,401,0
20231204,172500,35780542,401,401,401,401,0
20231204,172400,35780542,401,401,401,401,0
20231204,172300,35780542,401,401,401,401,0
20231204,172200,35780542,401,401,401,401,0
20231204,172100,35780542,401,401,401,401,0
20231204,172000,35780542,401,401,401,401,0
20231204,171900,35780542,401,401,401,401,0
20231204,171800,35780542,401,401,401,401,0
20231204,171700,35780542,401,401,401,401,0
20231204,171600,35780542,401,401,401,401,0
20231204,171500,35780542,401,401,401,401,0
20231204,171400,35780542,401,401,401,401,0
20231204,171300,35780542,401,401,401,401,0
20231204,171200,35780542,401,401,401,401,0
20231204,171100,35780542,401,401,401,401,0
20231204,171000,35780542,401,401,401,401,1175
20231204,170900,35780542,401,401,401,401,0
20231204,170800,35780542,401,401,401,401,0
20231204,170700,35780542,401,401,401,401,0
20231204,170600,35780542,401,401,401,401,0
20231204,170500,35780542,401,401,401,401,0
20231204,170400,35780542,401,401,401,401,0
20231204,170300,35780542,401,401,401,401,0
20231204,170200,35780542,401,401,401,401,0
20231204,170100,35780542,401,401,401,401,0
20231204,170000,35780542,401,401,401,401,0
20231204,165900,35780542,401,401,401,401,0
20231204,165800,35780542,401,401,401,401,0
20231204,165700,35780542,401,401,401,401,0
20231204,165600,35780542,401,401,401,401,0
20231204,165500,35780542,401,401,401,401,0
20231204,165400,35780542,401,401,401,401,0
20231204,165300,35780542,401,401,401,401,0
20231204,165200,35780542,401,401,401,401,0
20231204,165100,35780542,401,401,401,401,0
20231204,165000,35780542,401,401,401,401,0
20231204,164900,35780542,401,401,401,401,0
20231204,164800,35780542,401,401,401,401,0
20231204,164700,35780542,401,401,401,401,0
20231204,164600,35780542,401,401,401,401,0
20231204,164500,35780542,401,401,401,401,0
20231204,164400,35780542,401,401,401,401,0
20231204,164300,35780542,401,401,401,401,0
20231204,164200,35780542,401,401,401,401,0
20231204,164100,35780542,401,401,401,401,0
20231204,164000,35780542,401,401,401,401,1175
20231204,163900,35780542,401,401,401,401,0
20231204,163800,35780542,401,401,401,401,0
20231204,163700,35780542,401,401,401,401,0
20231204,163600,35780542,401,401,401,401,0
20231204,163500,35780542,401,401,401,401,0
20231204,163400,35780542,401,401,401,401,0
20231204,163300,35780542,401,401,401,401,0
20231204,163200,35780542,401,401,401,401,0
20231204,163100,35780542,401,401,401,401,0
20231204,163000,35780542,401,401,401,401,0
20231204,162900,35780542,401,401,401,401,0
20231204,162800,35780542,401,401,401,401,0
20231204,162700,35780542,401,401,401,401,0
20231204,162600,35780542,401,401,401,401,0
20231204,162500,35780542,401,401,401,401,0
20231204,162400,35780542,401,401,401,401,0
20231204,162300,35780542,401,401,401,401,0
20231204,162200,35780542,401,401,401,401,0
20231204,162100,35780542,401,401,401,401,0
20231204,162000,35780542,401,401,401,401,0
20231204,161900,35780542,401,401,401,401,0
20231204,161800,35780542,401,401,401,401,0
20231204,161700,35780542,401,401,401,401,0
20231204,161600,35780542,401,401,401,401,0
20231204,161500,35780542,401,401,401,401,0
20231204,161400,35780542,401,401,401,401,0
20231204,161300,35780542,401,401,401,401,0
20231204,161200,35780542,401,401,401,401,0
20231204,161100,35780542,401,401,401,401,0
20231204,161000,35780542,401,401,401,401,1175
20231204,160900,35780542,401,401,401,401,0
20231204,160800,35780542,401,401,401,401,0
20231204,160700,35780542,401,401,401,401,0
20231204,160600,35780542,401,401,401,401,0
20231204,160500,35780542,401,401,401,401,0
20231204,160400,35780542,401,401,401,401,0
20231204,160300,35780542,401,401,401,401,0
20231204,160200,35780542,401,401,401,401,0
20231204,160100,35780542,401,401,401,401,0
20231204,160000,35780542,401,401,401,401,0
20231204,155900,35780542,401,401,401,401,0
20231204,155800,35780542,401,401,401,401,0
20231204,155700,35780542,401,401,401,401,0
20231204,155600,35780542,401,401,401,401,0
20231204,155500,35780542,401,401,401,401,0
20231204,155400,35780542,401,401,401,401,0
20231204,155300,35780542,401,401,401,401,0
20231204,155200,35780542,401,401,401,401,0
20231204,155100,35780542,401,401,401,401,0
20231204,155000,35780542,401,401,401,401,0
20231204,154900,35780542,401,401,401,401,0
20231204,154800,35780542,401,401,401,401,0
20231204,154700,35780542,401,401,401,401,0
20231204,154600,35780542,401,401,401,401,0
20231204,154500,35780542,401,401,401,401,0
20231204,154400,35780542,401,401,401,401,0
20231204,154300,35780542,401,401,401,401,0
20231204,154200,35780542,401,401,401,401,0
20231204,154100,35780542,401,401,401,401,0
20231204,154000,35780542,401,401,401,401,1175
20231204,153900,35780542,401,401,401,401,0
20231204,153800,35780542,401,401,401,401,0
20231204,153700,35780542,401,401,401,401,0
20231204,153600,35780542,401,401,401,401,0
20231204,153500,35780542,401,401,401,401,0
20231204,153400,35780542,401,401,401,401,0
20231204,153300,35780542,401,401,401,401,0
20231204,153200,35780542,401,401,401,401,0
20231204,153100,35780542,401,401,401,401,0
20231204,153000,35780542,401,401,401,401,1175
20231204,152900,35309367,401,401,401,401,0
20231204,152800,35309367,401,401,401,401,0
20231204,152700,35309367,401,401,401,401,0
20231204,152600,35309367,401,401,401,401,0
20231204,152500,35309367,401,401,401,401,0
20231204,152400,35309367,401,401,401,401,0
20231204,152300,35309367,401,401,401,401,0
20231204,152200,35309367,401,401,401,401,0
20231204,152100,35309367,401,401,401,401,0
20231204,152000,35309367,401,401,401,401,0
20231204,151900,35309367,401,401,401,401,0
20231204,151800,35309367,401,401,401,401,1
20231204,151700,35308966,401,401,401,401,0
20231204,151600,35308966,401,401,401,401,0
20231204,151500,35308966,401,401,401,401,73
20231204,151400,35279693,401,401,401,401,0
20231204,151300,35279693,401,401,401,401,0
20231204,151200,35279693,401,401,401,401,72
20231204,151100,35250821,401,401,401,401,0
20231204,151000,35250821,401,401,401,401,73
20231204,150900,35221548,402,402,402,402,129
20231204,150800,35169690,401,401,401,401,72
20231204,150700,35140818,401,401,401,401,0
20231204,150600,35140818,401,401,401,401,272
20231204,150500,35031746,401,401,401,401,800
20231204,150400,34710946,401,401,401,401,0
20231204,150300,34710946,401,401,401,401,72
20231204,150200,34682074,401,401,401,401,0
20231204,150100,34682074,401,401,401,401,72
20231204,150000,34653202,401,401,401,401,2636
20231204,145900,33596166,400,400,400,400,72
20231204,145800,33567366,400,400,400,400,0
20231204,145700,33567366,400,400,400,400,72
20231204,145600,33538566,401,401,401,401,1
20231204,145500,33538165,400,400,400,400,1000
20231204,145400,33138165,400,400,400,400,132
20231204,145300,33085365,400,400,400,400,0
20231204,145200,33085365,400,400,400,400,72
20231204,145100,33056565,400,400,400,400,0
20231204,145000,33056565,400,400,400,400,72
20231204,144900,33027765,400,400,400,400,0
20231204,144800,33027765,400,400,400,400,72
20231204,144700,32998965,401,401,401,401,0
20231204,144600,32998965,401,401,401,401,0
20231204,144500,32998965,401,401,401,401,10
20231204,144400,32994955,400,400,400,400,0
20231204,144300,32994955,400,400,400,400,72
20231204,144200,32966155,401,401,401,401,0
20231204,144100,32966155,401,400,401,400,14872
20231204,144000,27002555,401,401,401,401,0
20231204,143900,27002555,401,400,401,400,82
20231204,143800,26969745,401,401,401,401,188
20231204,143700,26894357,401,401,401,401,0
20231204,143600,26894357,401,401,401,401,72
20231204,143500,26865485,401,401,401,401,0
20231204,143400,26865485,401,401,401,401,72
20231204,143300,26836613,401,401,401,401,0
20231204,143200,26836613,401,401,401,401,72
20231204,143100,26807741,401,401,401,401,0
20231204,143000,26807741,401,401,401,401,72
20231204,142900,26778869,401,401,401,401,0
20231204,142800,26778869,401,401,401,401,0
20231204,142700,26778869,401,401,401,401,72
20231204,142600,26749997,401,401,401,401,0
20231204,142500,26749997,401,401,401,401,75
20231204,142400,26719922,401,401,401,401,0
20231204,142300,26719922,401,401,401,401,72
20231204,142200,26691050,401,401,401,401,0
20231204,142100,26691050,401,401,401,401,72
20231204,142000,26662178,402,402,402,402,0
20231204,141900,26662178,402,402,402,402,25
20231204,141800,26652128,401,401,401,401,72
20231204,141700,26623256,401,401,401,401,0
20231204,141600,26623256,401,401,401,401,72
20231204,141500,26594384,401,401,401,401,0
20231204,141400,26594384,401,401,401,401,72
20231204,141300,26565512,401,401,401,401,0
20231204,141200,26565512,401,400,401,400,144
20231204,141100,26507840,400,400,400,400,0
20231204,141000,26507840,400,400,400,400,72
20231204,140900,26479040,400,400,400,400,0
20231204,140800,26479040,400,400,400,400,0
20231204,140700,26479040,400,400,400,400,72
20231204,140600,26450240,400,400,400,400,0
20231204,140500,26450240,400,400,400,400,72
20231204,140400,26421440,400,400,400,400,0
20231204,140300,26421440,400,400,400,400,0
20231204,140200,26421440,400,400,400,400,0
20231204,140100,26421440,400,400,400,400,1664
20231204,140000,25755840,400,400,400,400,3
20231204,135900,25754640,400,400,400,400,0
20231204,135800,25754640,400,400,400,400,72
20231204,135700,25725840,400,400,400,400,0
20231204,135600,25725840,400,400,400,400,72
20231204,135500,25697040,400,400,400,400,0
20231204,135400,25697040,400,400,400,400,72
20231204,135300,25668240,400,400,400,400,0
20231204,135200,25668240,400,400,400,400,72
20231204,135100,25639440,400,400,400,400,0
20231204,135000,25639440,400,400,400,400,0
20231204,134900,25639440,400,400,400,400,72
20231204,134800,25610640,400,400,400,400,0
20231204,134700,25610640,400,400,400,400,72
20231204,134600,25581840,400,400,400,400,0
20231204,134500,25581840,400,400,400,400,72
20231204,134400,25553040,400,400,400,400,0
20231204,134300,25553040,400,401,401,400,174
20231204,134200,25483338,401,401,401,401,226
20231204,134100,25392712,401,401,401,401,0
20231204,134000,25392712,401,401,401,401,73
20231204,133900,25363439,401,401,401,401,452
20231204,133800,25182187,401,401,401,400,272
20231204,133700,25073187,400,400,400,400,0
20231204,133600,25073187,400,400,400,400,72
20231204,133500,25044387,400,400,400,400,0
20231204,133400,25044387,400,400,400,400,72
20231204,133300,25015587,400,400,400,400,0
20231204,133200,25015587,400,400,400,400,0
20231204,133100,25015587,400,400,400,400,72
20231204,133000,24986787,400,400,400,400,0
20231204,132900,24986787,400,400,400,400,72
20231204,132800,24957987,400,400,400,400,0
20231204,132700,24957987,400,400,400,400,72
20231204,132600,24929187,400,400,400,400,0
20231204,132500,24929187,400,400,400,400,72
20231204,132400,24900387,400,400,400,400,6
20231204,132300,24897987,400,400,400,400,0
20231204,132200,24897987,400,400,400,400,73
20231204,132100,24868787,400,400,400,400,0
20231204,132000,24868787,400,400,400,400,72
20231204,131900,24839987,400,400,400,400,0
20231204,131800,24839987,400,401,401,400,82
20231204,131700,24807177,400,400,400,400,0
20231204,131600,24807177,400,400,400,400,75
20231204,131500,24777177,400,400,400,400,0
20231204,131400,24777177,400,400,400,400,72
20231204,131300,24748377,400,399,400,399,138
20231204,131200,24693178,399,399,399,399,0
20231204,131100,24693178,399,399,399,399,72
20231204,131000,24664450,399,399,399,399,0
20231204,130900,24664450,399,399,399,399,72
20231204,130800,24635722,399,399,399,399,0
20231204,130700,24635722,399,399,399,399,72
20231204,130600,24606994,400,400,400,400,163
20231204,130500,24541794,400,400,400,400,72
20231204,130400,24512994,400,400,400,400,0
20231204,130300,24512994,400,400,400,400,0
20231204,130200,24512994,400,400,400,400,72
20231204,130100,24484194,400,400,400,400,0
20231204,130000,24484194,400,400,400,400,74
20231204,125900,24454594,400,400,400,400,0
20231204,125800,24454594,400,400,400,400,72
20231204,125700,24425794,400,400,400,400,1
20231204,125600,24425394,400,400,400,400,73
20231204,125500,24396194,400,400,400,400,1
20231204,125400,24395794,400,400,400,400,0
20231204,125300,24395794,400,400,400,400,72
20231204,125200,24366994,400,400,400,400,1
20231204,125100,24366594,400,400,400,400,1139
20231204,125000,23910994,400,400,400,400,2
20231204,124900,23910194,400,400,400,400,72
20231204,124800,23881394,400,400,400,400,0
20231204,124700,23881394,400,400,400,400,72
20231204,124600,23852594,400,400,400,400,0
20231204,124500,23852594,400,400,400,400,2
20231204,124400,23851794,400,400,400,400,72
20231204,124300,23822994,400,400,400,400,1
20231204,124200,23822594,400,400,400,400,72
20231204,124100,23793794,401,401,401,401,100
20231204,124000,23753694,401,401,401,400,124
20231204,123900,23704042,401,401,401,401,65
20231204,123800,23677977,401,401,401,400,9
20231204,123700,23674372,400,401,402,400,150
20231204,123600,23614188,401,401,401,400,89
20231204,123500,23578520,401,401,402,400,12
20231204,123400,23573709,402,401,402,400,36
20231204,123300,23559279,401,401,401,400,121
20231204,123200,23510835,400,400,400,400,0
20231204,123100,23510835,400,400,400,400,1
20231204,123000,23510435,401,401,401,401,1000
20231204,122900,23109435,400,400,400,399,156
20231204,122800,23047107,400,400,400,400,1043
20231204,122700,22629907,400,400,400,400,59
20231204,122600,22606307,399,399,399,399,98
20231204,122500,22567205,399,399,399,399,0
20231204,122400,22567205,399,400,400,399,106
20231204,122300,22524877,400,399,400,399,38
20231204,122200,22509713,399,399,399,399,72
20231204,122100,22480985,399,399,399,399,0
20231204,122000,22480985,399,400,400,399,2350
20231204,121900,21541057,400,400,400,400,722
20231204,121800,21252257,400,400,400,400,1346
20231204,121700,20713857,400,400,400,400,72
20231204,121600,20685057,401,401,401,401,0
20231204,121500,20685057,401,400,401,400,73
20231204,121400,20655856,401,401,401,401,2
20231204,121300,20655054,400,400,400,400,72
20231204,121200,20626254,401,401,401,401,0
20231204,121100,20626254,401,401,401,401,1
20231204,121000,20625853,401,401,401,401,0
20231204,120900,20625853,401,401,401,401,72
20231204,120800,20596981,401,401,401,401,0
20231204,120700,20596981,401,401,401,401,800
20231204,120600,20276181,401,401,401,401,72
20231204,120500,20247309,402,401,402,401,68
20231204,120400,20220040,400,400,400,400,72
20231204,120300,20191240,401,401,401,401,1
20231204,120200,20190839,401,400,401,400,73
20231204,120100,20161638,401,401,401,401,0
20231204,120000,20161638,401,400,401,400,75
20231204,115900,20131635,402,402,402,402,0
20231204,115800,20131635,402,402,402,402,0
20231204,115700,20131635,402,402,402,402,1
20231204,115600,20131233,401,401,401,401,60
20231204,115500,20107173,400,401,401,400,73
20231204,115400,20077972,401,401,401,401,0
20231204,115300,20077972,401,400,401,400,73
20231204,115200,20048771,401,401,401,401,0
20231204,115100,20048771,401,400,401,400,73
20231204,115000,20019570,401,401,401,401,0
20231204,114900,20019570,401,401,401,401,0
20231204,114800,20019570,401,402,402,401,33
20231204,114700,20006313,402,401,402,401,203
20231204,114600,19924909,401,401,401,401,13
20231204,114500,19919696,402,402,402,402,0
20231204,114400,19919696,402,402,402,402,1
20231204,114300,19919294,405,405,405,405,0
20231204,114200,19919294,405,405,405,405,0
20231204,114100,19919294,405,403,405,403,100
20231204,114000,19878948,406,406,406,406,0
20231204,113900,19878948,406,406,406,406,0
20231204,113800,19878948,406,404,406,404,8
20231204,113700,19875711,404,402,404,401,140
20231204,113600,19819567,403,403,403,403,5
20231204,113500,19817552,403,403,403,403,1
20231204,113400,19817149,402,402,402,402,1017
20231204,113300,19408315,402,401,402,401,75
20231204,113200,19378239,402,402,402,402,0
20231204,113100,19378239,402,402,402,402,1
20231204,113000,19377837,400,401,402,399,976
20231204,112900,18988116,400,400,400,400,0
20231204,112800,18988116,400,400,400,400,0
20231204,112700,18988116,400,400,400,400,2052
20231204,112600,18167316,400,401,401,400,73
20231204,112500,18138115,401,401,401,401,0
20231204,112400,18138115,401,401,401,401,1
20231204,112300,18137714,402,402,402,402,82
20231204,112200,18104750,402,402,402,402,0
20231204,112100,18104750,402,402,402,402,1
20231204,112000,18104348,403,403,403,403,0
20231204,111900,18104348,403,403,403,402,5
20231204,111800,18102336,406,406,407,406,1923
20231204,111700,17319871,407,402,409,402,3008
20231204,111600,16099660,400,400,400,400,116
20231204,111500,16053260,399,399,399,399,72
20231204,111400,16024532,399,399,399,399,0
20231204,111300,16024532,399,399,399,399,72
20231204,111200,15995804,400,400,400,400,0
20231204,111100,15995804,400,400,400,400,0
20231204,111000,15995804,400,400,400,399,82
20231204,110900,15963076,399,399,399,399,0
20231204,110800,15963076,399,399,399,399,72
20231204,110700,15934348,400,400,400,400,0
20231204,110600,15934348,400,400,400,400,5
20231204,110500,15932348,401,401,401,401,1
20231204,110400,15931947,400,400,401,400,290
20231204,110300,15815945,401,400,401,400,223
20231204,110200,15726739,400,400,400,400,1
20231204,110100,15726339,401,400,401,400,73
20231204,110000,15697138,401,401,401,401,0
20231204,105900,15697138,401,400,401,400,73
20231204,105800,15667937,401,401,401,401,0
20231204,105700,15667937,401,400,401,400,73
20231204,105600,15638736,401,401,401,401,0
20231204,105500,15638736,401,400,401,400,73
20231204,105400,15609535,400,400,400,400,4
20231204,105300,15607935,402,402,402,402,0
20231204,105200,15607935,402,400,402,400,199
20231204,105100,15528333,400,400,400,400,0
20231204,105000,15528333,400,399,400,399,73
20231204,104900,15499205,400,400,400,400,0
20231204,104800,15499205,400,399,400,399,73
20231204,104700,15470077,400,400,400,400,0
20231204,104600,15470077,400,400,400,400,16
20231204,104500,15463677,404,404,404,404,0
20231204,104400,15463677,404,404,404,404,0
20231204,104300,15463677,404,404,404,404,0
20231204,104200,15463677,404,404,404,404,0
20231204,104100,15463677,404,404,404,404,0
20231204,104000,15463677,404,402,404,402,2
20231204,103900,15462871,403,402,403,401,150
20231204,103800,15402671,404,404,404,404,0
20231204,103700,15402671,404,404,404,404,50
20231204,103600,15382471,404,403,404,403,5000
20231204,103500,13362486,404,404,404,404,1
20231204,103400,13362082,400,400,400,400,144
20231204,103300,13304482,401,401,401,401,0
20231204,103200,13304482,401,401,401,401,1
20231204,103100,13304081,405,399,406,399,3211
20231204,103000,12009344,400,400,400,400,0
20231204,102900,12009344,400,400,400,400,0
20231204,102800,12009344,400,399,400,399,201
20231204,102700,11929020,399,398,399,398,2
20231204,102600,11928223,397,399,399,397,196
20231204,102500,11850021,400,398,400,398,3
20231204,102400,11848824,398,398,398,398,1
20231204,102300,11848426,397,396,400,396,81
20231204,102200,11816206,396,395,396,395,868
20231204,102100,11472479,395,395,396,395,689
20231204,102000,11199715,395,397,397,395,178
20231204,101900,11129224,396,397,398,396,203
20231204,101800,11048633,397,398,398,397,491
20231204,101700,10853705,397,398,398,397,139
20231204,101600,10798385,399,399,399,399,2
20231204,101500,10797587,400,400,400,400,0
20231204,101400,10797587,400,400,400,400,79
20231204,101300,10765987,402,402,402,402,0
20231204,101200,10765987,402,402,402,402,825
20231204,101100,10434337,402,402,402,402,160
20231204,101000,10370017,402,402,402,401,76
20231204,100900,10339537,401,402,403,395,4774
20231204,100800,8439962,401,400,401,400,696
20231204,100700,8160938,400,400,400,400,390
20231204,100600,8004938,400,400,400,400,0
20231204,100500,8004938,400,400,400,400,72
20231204,100400,7976138,400,400,400,400,542
20231204,100300,7759338,400,400,400,400,445
20231204,100200,7581338,400,400,400,400,0
20231204,100100,7581338,400,400,400,400,72
20231204,100000,7552538,400,400,400,400,0
20231204,095900,7552538,400,400,400,400,72
20231204,095800,7523738,400,400,400,400,0
20231204,095700,7523738,400,400,400,400,2
20231204,095600,7522938,400,400,400,400,99
20231204,095500,7483338,400,400,400,400,0
20231204,095400,7483338,400,400,400,400,72
20231204,095300,7454538,400,400,400,400,0
20231204,095200,7454538,400,400,400,400,72
20231204,095100,7425738,401,401,401,401,0
20231204,095000,7425738,401,401,401,401,2
20231204,094900,7424936,401,401,401,401,0
20231204,094800,7424936,401,401,401,401,0
20231204,094700,7424936,401,401,401,401,72
20231204,094600,7396064,401,401,401,401,0
20231204,094500,7396064,401,401,401,401,72
20231204,094400,7367192,402,402,402,402,40
20231204,094300,7351112,401,401,401,401,33
20231204,094200,7337879,401,401,401,401,0
20231204,094100,7337879,401,401,401,401,72
20231204,094000,7309007,400,400,400,400,200
20231204,093900,7229007,401,401,401,401,100
20231204,093800,7188907,403,403,403,403,35
20231204,093700,7174802,403,403,403,403,0
20231204,093600,7174802,403,403,403,403,0
20231204,093500,7174802,403,403,403,403,0
20231204,093400,7174802,403,403,403,403,53
20231204,093300,7153443,402,402,402,402,0
20231204,093200,7153443,402,402,402,402,0
20231204,093100,7153443,402,403,403,402,380
20231204,093000,7000318,402,402,402,402,0
20231204,092900,7000318,402,402,402,402,0
20231204,092800,7000318,402,402,402,402,0
20231204,092700,7000318,402,400,402,400,600
20231204,092600,6759318,400,400,400,400,0
20231204,092500,6759318,400,400,400,400,0
20231204,092400,6759318,400,400,400,400,0
20231204,092300,6759318,400,400,400,400,0
20231204,092200,6759318,400,400,400,400,0
20231204,092100,6759318,400,400,400,400,2
20231204,092000,6758518,400,400,400,400,30
20231204,091900,6746518,402,402,402,402,0
20231204,091800,6746518,402,402,402,402,0
20231204,091700,6746518,402,402,402,402,0
20231204,091600,6746518,402,402,402,402,0
20231204,091500,6746518,402,402,402,402,0
20231204,091400,6746518,402,402,402,402,0
20231204,091300,6746518,402,402,402,402,0
20231204,091200,6746518,402,402,402,402,0
20231204,091100,6746518,402,402,402,402,0
20231204,091000,6746518,402,402,402,402,0
20231204,090900,6746518,402,402,402,402,4
20231204,090800,6744910,402,402,402,402,2
20231204,090700,6744106,401,401,401,401,0
20231204,090600,6744106,401,400,401,400,118
20231204,090500,6696806,403,403,403,403,0
20231204,090400,6696806,403,403,403,403,0
20231204,090300,6696806,403,403,403,403,0
20231204,090200,6696806,403,403,403,403,0
20231204,090100,6696806,403,403,403,403,0
20231204,090000,6696806,403,400,403,400,16742