KissMeData/151910/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,202200,172392244,400,400,400,400,5556
20231201,202100,172392244,400,400,400,400,0
20231201,202000,172392244,400,400,400,400,0
20231201,201900,172392244,400,400,400,400,0
20231201,201800,172392244,400,400,400,400,0
20231201,201700,172392244,400,400,400,400,0
20231201,201600,172392244,400,400,400,400,0
20231201,201500,172392244,400,400,400,400,0
20231201,201400,172392244,400,400,400,400,0
20231201,201300,172392244,400,400,400,400,0
20231201,201200,172392244,400,400,400,400,0
20231201,201100,172392244,400,400,400,400,0
20231201,201000,172392244,400,400,400,400,0
20231201,200900,172392244,400,400,400,400,0
20231201,200800,172392244,400,400,400,400,0
20231201,200700,172392244,400,400,400,400,0
20231201,200600,172392244,400,400,400,400,0
20231201,200500,172392244,400,400,400,400,0
20231201,200400,172392244,400,400,400,400,0
20231201,200300,172392244,400,400,400,400,0
20231201,200200,172392244,400,400,400,400,0
20231201,200100,172392244,400,400,400,400,0
20231201,200000,172392244,400,400,400,400,0
20231201,195900,172392244,400,400,400,400,0
20231201,195800,172392244,400,400,400,400,0
20231201,195700,172392244,400,400,400,400,0
20231201,195600,172392244,400,400,400,400,0
20231201,195500,172392244,400,400,400,400,0
20231201,195400,172392244,400,400,400,400,0
20231201,195300,172392244,400,400,400,400,0
20231201,195200,172392244,400,400,400,400,5556
20231201,195100,172392244,400,400,400,400,0
20231201,195000,172392244,400,400,400,400,0
20231201,194900,172392244,400,400,400,400,0
20231201,194800,172392244,400,400,400,400,0
20231201,194700,172392244,400,400,400,400,0
20231201,194600,172392244,400,400,400,400,0
20231201,194500,172392244,400,400,400,400,0
20231201,194400,172392244,400,400,400,400,0
20231201,194300,172392244,400,400,400,400,0
20231201,194200,172392244,400,400,400,400,0
20231201,194100,172392244,400,400,400,400,0
20231201,194000,172392244,400,400,400,400,0
20231201,193900,172392244,400,400,400,400,0
20231201,193800,172392244,400,400,400,400,0
20231201,193700,172392244,400,400,400,400,0
20231201,193600,172392244,400,400,400,400,0
20231201,193500,172392244,400,400,400,400,0
20231201,193400,172392244,400,400,400,400,0
20231201,193300,172392244,400,400,400,400,0
20231201,193200,172392244,400,400,400,400,0
20231201,193100,172392244,400,400,400,400,0
20231201,193000,172392244,400,400,400,400,0
20231201,192900,172392244,400,400,400,400,0
20231201,192800,172392244,400,400,400,400,0
20231201,192700,172392244,400,400,400,400,0
20231201,192600,172392244,400,400,400,400,0
20231201,192500,172392244,400,400,400,400,0
20231201,192400,172392244,400,400,400,400,0
20231201,192300,172392244,400,400,400,400,0
20231201,192200,172392244,400,400,400,400,5556
20231201,192100,172392244,400,400,400,400,0
20231201,192000,172392244,400,400,400,400,0
20231201,191900,172392244,400,400,400,400,0
20231201,191800,172392244,400,400,400,400,0
20231201,191700,172392244,400,400,400,400,0
20231201,191600,172392244,400,400,400,400,0
20231201,191500,172392244,400,400,400,400,0
20231201,191400,172392244,400,400,400,400,0
20231201,191300,172392244,400,400,400,400,0
20231201,191200,172392244,400,400,400,400,0
20231201,191100,172392244,400,400,400,400,0
20231201,191000,172392244,400,400,400,400,0
20231201,190900,172392244,400,400,400,400,0
20231201,190800,172392244,400,400,400,400,0
20231201,190700,172392244,400,400,400,400,0
20231201,190600,172392244,400,400,400,400,0
20231201,190500,172392244,400,400,400,400,0
20231201,190400,172392244,400,400,400,400,0
20231201,190300,172392244,400,400,400,400,0
20231201,190200,172392244,400,400,400,400,0
20231201,190100,172392244,400,400,400,400,0
20231201,190000,172392244,400,400,400,400,0
20231201,185900,172392244,400,400,400,400,0
20231201,185800,172392244,400,400,400,400,0
20231201,185700,172392244,400,400,400,400,0
20231201,185600,172392244,400,400,400,400,0
20231201,185500,172392244,400,400,400,400,0
20231201,185400,172392244,400,400,400,400,0
20231201,185300,172392244,400,400,400,400,0
20231201,185200,172392244,400,400,400,400,5556
20231201,185100,172392244,400,400,400,400,0
20231201,185000,172392244,400,400,400,400,0
20231201,184900,172392244,400,400,400,400,0
20231201,184800,172392244,400,400,400,400,0
20231201,184700,172392244,400,400,400,400,0
20231201,184600,172392244,400,400,400,400,0
20231201,184500,172392244,400,400,400,400,0
20231201,184400,172392244,400,400,400,400,0
20231201,184300,172392244,400,400,400,400,0
20231201,184200,172392244,400,400,400,400,0
20231201,184100,172392244,400,400,400,400,0
20231201,184000,172392244,400,400,400,400,0
20231201,183900,172392244,400,400,400,400,0
20231201,183800,172392244,400,400,400,400,0
20231201,183700,172392244,400,400,400,400,0
20231201,183600,172392244,400,400,400,400,0
20231201,183500,172392244,400,400,400,400,0
20231201,183400,172392244,400,400,400,400,0
20231201,183300,172392244,400,400,400,400,0
20231201,183200,172392244,400,400,400,400,0
20231201,183100,172392244,400,400,400,400,0
20231201,183000,172392244,400,400,400,400,0
20231201,182900,172392244,400,400,400,400,0
20231201,182800,172392244,400,400,400,400,0
20231201,182700,172392244,400,400,400,400,0
20231201,182600,172392244,400,400,400,400,0
20231201,182500,172392244,400,400,400,400,0
20231201,182400,172392244,400,400,400,400,0
20231201,182300,172392244,400,400,400,400,0
20231201,182200,172392244,400,400,400,400,5556
20231201,182100,172392244,400,400,400,400,0
20231201,182000,172392244,400,400,400,400,0
20231201,181900,172392244,400,400,400,400,0
20231201,181800,172392244,400,400,400,400,0
20231201,181700,172392244,400,400,400,400,0
20231201,181600,172392244,400,400,400,400,0
20231201,181500,172392244,400,400,400,400,0
20231201,181400,172392244,400,400,400,400,0
20231201,181300,172392244,400,400,400,400,0
20231201,181200,172392244,400,400,400,400,0
20231201,181100,172392244,400,400,400,400,0
20231201,181000,172392244,400,400,400,400,0
20231201,180900,172392244,400,400,400,400,0
20231201,180800,172392244,400,400,400,400,0
20231201,180700,172392244,400,400,400,400,0
20231201,180600,172392244,400,400,400,400,0
20231201,180500,172392244,400,400,400,400,0
20231201,180400,172392244,400,400,400,400,0
20231201,180300,172392244,400,400,400,400,0
20231201,180200,172392244,400,400,400,400,0
20231201,180100,172392244,400,400,400,400,0
20231201,180000,172392244,400,400,400,400,0
20231201,175900,172392244,400,400,400,400,0
20231201,175800,172392244,400,400,400,400,0
20231201,175700,172392244,400,400,400,400,0
20231201,175600,172392244,400,400,400,400,0
20231201,175500,172392244,400,400,400,400,0
20231201,175400,172392244,400,400,400,400,0
20231201,175300,172392244,400,400,400,400,0
20231201,175200,172392244,400,400,400,400,5556
20231201,175100,172392244,400,400,400,400,0
20231201,175000,172392244,400,400,400,400,0
20231201,174900,172392244,400,400,400,400,0
20231201,174800,172392244,400,400,400,400,0
20231201,174700,172392244,400,400,400,400,0
20231201,174600,172392244,400,400,400,400,0
20231201,174500,172392244,400,400,400,400,0
20231201,174400,172392244,400,400,400,400,0
20231201,174300,172392244,400,400,400,400,0
20231201,174200,172392244,400,400,400,400,0
20231201,174100,172392244,400,400,400,400,0
20231201,174000,172392244,400,400,400,400,0
20231201,173900,172392244,400,400,400,400,0
20231201,173800,172392244,400,400,400,400,0
20231201,173700,172392244,400,400,400,400,0
20231201,173600,172392244,400,400,400,400,0
20231201,173500,172392244,400,400,400,400,0
20231201,173400,172392244,400,400,400,400,0
20231201,173300,172392244,400,400,400,400,0
20231201,173200,172392244,400,400,400,400,0
20231201,173100,172392244,400,400,400,400,0
20231201,173000,172392244,400,400,400,400,0
20231201,172900,172392244,400,400,400,400,0
20231201,172800,172392244,400,400,400,400,0
20231201,172700,172392244,400,400,400,400,0
20231201,172600,172392244,400,400,400,400,0
20231201,172500,172392244,400,400,400,400,0
20231201,172400,172392244,400,400,400,400,0
20231201,172300,172392244,400,400,400,400,0
20231201,172200,172392244,400,400,400,400,5556
20231201,172100,172392244,400,400,400,400,0
20231201,172000,172392244,400,400,400,400,0
20231201,171900,172392244,400,400,400,400,0
20231201,171800,172392244,400,400,400,400,0
20231201,171700,172392244,400,400,400,400,0
20231201,171600,172392244,400,400,400,400,0
20231201,171500,172392244,400,400,400,400,0
20231201,171400,172392244,400,400,400,400,0
20231201,171300,172392244,400,400,400,400,0
20231201,171200,172392244,400,400,400,400,0
20231201,171100,172392244,400,400,400,400,0
20231201,171000,172392244,400,400,400,400,0
20231201,170900,172392244,400,400,400,400,0
20231201,170800,172392244,400,400,400,400,0
20231201,170700,172392244,400,400,400,400,0
20231201,170600,172392244,400,400,400,400,0
20231201,170500,172392244,400,400,400,400,0
20231201,170400,172392244,400,400,400,400,0
20231201,170300,172392244,400,400,400,400,0
20231201,170200,172392244,400,400,400,400,0
20231201,170100,172392244,400,400,400,400,0
20231201,170000,172392244,400,400,400,400,0
20231201,165900,172392244,400,400,400,400,0
20231201,165800,172392244,400,400,400,400,0
20231201,165700,172392244,400,400,400,400,0
20231201,165600,172392244,400,400,400,400,0
20231201,165500,172392244,400,400,400,400,0
20231201,165400,172392244,400,400,400,400,0
20231201,165300,172392244,400,400,400,400,0
20231201,165200,172392244,400,400,400,400,5556
20231201,165100,172392244,400,400,400,400,0
20231201,165000,172392244,400,400,400,400,0
20231201,164900,172392244,400,400,400,400,0
20231201,164800,172392244,400,400,400,400,0
20231201,164700,172392244,400,400,400,400,0
20231201,164600,172392244,400,400,400,400,0
20231201,164500,172392244,400,400,400,400,0
20231201,164400,172392244,400,400,400,400,0
20231201,164300,172392244,400,400,400,400,0
20231201,164200,172392244,400,400,400,400,0
20231201,164100,172392244,400,400,400,400,0
20231201,164000,172392244,400,400,400,400,0
20231201,163900,172392244,400,400,400,400,0
20231201,163800,172392244,400,400,400,400,0
20231201,163700,172392244,400,400,400,400,0
20231201,163600,172392244,400,400,400,400,0
20231201,163500,172392244,400,400,400,400,0
20231201,163400,172392244,400,400,400,400,0
20231201,163300,172392244,400,400,400,400,0
20231201,163200,172392244,400,400,400,400,0
20231201,163100,172392244,400,400,400,400,0
20231201,163000,172392244,400,400,400,400,0
20231201,162900,172392244,400,400,400,400,0
20231201,162800,172392244,400,400,400,400,0
20231201,162700,172392244,400,400,400,400,0
20231201,162600,172392244,400,400,400,400,0
20231201,162500,172392244,400,400,400,400,0
20231201,162400,172392244,400,400,400,400,0
20231201,162300,172392244,400,400,400,400,0
20231201,162200,172392244,400,400,400,400,5556
20231201,162100,172392244,400,400,400,400,0
20231201,162000,172392244,400,400,400,400,0
20231201,161900,172392244,400,400,400,400,0
20231201,161800,172392244,400,400,400,400,0
20231201,161700,172392244,400,400,400,400,0
20231201,161600,172392244,400,400,400,400,0
20231201,161500,172392244,400,400,400,400,0
20231201,161400,172392244,400,400,400,400,0
20231201,161300,172392244,400,400,400,400,0
20231201,161200,172392244,400,400,400,400,0
20231201,161100,172392244,400,400,400,400,0
20231201,161000,172392244,400,400,400,400,0
20231201,160900,172392244,400,400,400,400,0
20231201,160800,172392244,400,400,400,400,0
20231201,160700,172392244,400,400,400,400,0
20231201,160600,172392244,400,400,400,400,0
20231201,160500,172392244,400,400,400,400,0
20231201,160400,172392244,400,400,400,400,0
20231201,160300,172392244,400,400,400,400,0
20231201,160200,172392244,400,400,400,400,0
20231201,160100,172392244,400,400,400,400,0
20231201,160000,172392244,400,400,400,400,0
20231201,155900,172392244,400,400,400,400,0
20231201,155800,172392244,400,400,400,400,0
20231201,155700,172392244,400,400,400,400,0
20231201,155600,172392244,400,400,400,400,0
20231201,155500,172392244,400,400,400,400,0
20231201,155400,172392244,400,400,400,400,0
20231201,155300,172392244,400,400,400,400,0
20231201,155200,172392244,400,400,400,400,5556
20231201,155100,172392244,400,400,400,400,0
20231201,155000,172392244,400,400,400,400,0
20231201,154900,172392244,400,400,400,400,0
20231201,154800,172392244,400,400,400,400,0
20231201,154700,172392244,400,400,400,400,0
20231201,154600,172392244,400,400,400,400,0
20231201,154500,172392244,400,400,400,400,0
20231201,154400,172392244,400,400,400,400,0
20231201,154300,172392244,400,400,400,400,0
20231201,154200,172392244,400,400,400,400,0
20231201,154100,172392244,400,400,400,400,0
20231201,154000,172392244,400,400,400,400,0
20231201,153900,172392244,400,400,400,400,0
20231201,153800,172392244,400,400,400,400,0
20231201,153700,172392244,400,400,400,400,0
20231201,153600,172392244,400,400,400,400,0
20231201,153500,172392244,400,400,400,400,0
20231201,153400,172392244,400,400,400,400,0
20231201,153300,172392244,400,400,400,400,0
20231201,153200,172392244,400,400,400,400,0
20231201,153100,172392244,400,400,400,400,0
20231201,153000,172392244,400,400,400,400,5556
20231201,152900,170169844,400,400,400,400,0
20231201,152800,170169844,400,400,400,400,0
20231201,152700,170169844,400,400,400,400,0
20231201,152600,170169844,400,400,400,400,0
20231201,152500,170169844,400,400,400,400,0
20231201,152400,170169844,400,400,400,400,0
20231201,152300,170169844,400,400,400,400,0
20231201,152200,170169844,400,400,400,400,0
20231201,152100,170169844,400,400,400,400,0
20231201,152000,170169844,400,400,400,400,0
20231201,151900,170169844,400,400,400,400,10
20231201,151800,170165844,400,400,400,400,774
20231201,151700,169856244,401,401,401,401,498
20231201,151600,169656546,400,400,400,400,0
20231201,151500,169656546,400,400,400,400,90
20231201,151400,169620546,399,399,400,399,9110
20231201,151300,165985594,400,400,400,400,600
20231201,151200,165745594,400,400,400,400,509
20231201,151100,165541994,400,400,400,400,100
20231201,151000,165501994,400,400,400,400,90
20231201,150900,165465994,400,400,400,400,1520
20231201,150800,164857994,400,400,400,400,0
20231201,150700,164857994,400,400,400,400,0
20231201,150600,164857994,400,400,400,400,361
20231201,150500,164713594,400,400,400,400,3000
20231201,150400,163513594,401,401,401,401,4000
20231201,150300,161909594,402,402,402,402,0
20231201,150200,161909594,402,401,402,401,5003
20231201,150100,159898638,400,400,400,400,0
20231201,150000,159898638,400,400,400,400,0
20231201,145900,159898638,400,400,400,400,2727
20231201,145800,158807838,401,401,401,401,0
20231201,145700,158807838,401,401,401,401,100
20231201,145600,158767738,401,401,401,401,126
20231201,145500,158717212,402,402,402,402,0
20231201,145400,158717212,402,402,402,402,0
20231201,145300,158717212,402,402,402,402,0
20231201,145200,158717212,402,401,402,401,6404
20231201,145100,156144299,400,400,400,400,4
20231201,145000,156142699,400,400,400,400,6396
20231201,144900,153584299,400,400,400,400,1
20231201,144800,153583899,400,400,400,400,0
20231201,144700,153583899,400,400,400,400,3600
20231201,144600,152143899,401,401,401,401,0
20231201,144500,152143899,401,401,401,401,100
20231201,144400,152103799,401,401,401,401,600
20231201,144300,151863199,401,401,401,401,1000
20231201,144200,151462199,401,401,401,401,2000
20231201,144100,150660199,401,401,401,401,1000
20231201,144000,150259199,401,401,401,401,0
20231201,143900,150259199,401,401,401,401,126
20231201,143800,150208673,401,401,401,401,0
20231201,143700,150208673,401,401,401,401,0
20231201,143600,150208673,401,401,401,401,126
20231201,143500,150158147,401,401,401,401,0
20231201,143400,150158147,401,401,401,401,103
20231201,143300,150116844,400,400,400,400,0
20231201,143200,150116844,400,400,400,400,0
20231201,143100,150116844,400,400,400,400,0
20231201,143000,150116844,400,400,400,400,0
20231201,142900,150116844,400,400,400,400,0
20231201,142800,150116844,400,400,400,400,0
20231201,142700,150116844,400,400,400,400,1006
20231201,142600,149714444,400,400,400,400,0
20231201,142500,149714444,400,400,400,400,0
20231201,142400,149714444,400,400,400,400,8033
20231201,142300,146501244,400,400,400,400,1980
20231201,142200,145709244,399,399,399,399,3000
20231201,142100,144512244,400,400,400,400,115
20231201,142000,144466244,400,400,400,400,0
20231201,141900,144466244,400,400,400,400,2614
20231201,141800,143420644,400,400,400,400,2
20231201,141700,143419844,400,399,400,399,2485
20231201,141600,142427644,399,400,400,399,200
20231201,141500,142347794,400,400,400,400,110
20231201,141400,142303794,400,400,400,400,0
20231201,141300,142303794,400,400,400,400,0
20231201,141200,142303794,400,400,400,400,0
20231201,141100,142303794,400,400,400,400,2500
20231201,141000,141303794,400,400,400,400,0
20231201,140900,141303794,400,400,400,400,5
20231201,140800,141301794,400,400,400,400,8046
20231201,140700,138083394,400,400,400,400,0
20231201,140600,138083394,400,400,400,400,0
20231201,140500,138083394,400,400,400,400,100
20231201,140400,138043394,400,400,400,400,1000
20231201,140300,137643394,400,400,400,400,50
20231201,140200,137623394,400,400,400,400,50
20231201,140100,137603394,400,400,400,400,50
20231201,140000,137583394,400,400,400,400,2022
20231201,135900,136774594,400,400,400,400,15
20231201,135800,136768594,400,400,400,400,15
20231201,135700,136762594,400,400,400,400,0
20231201,135600,136762594,400,400,400,400,110
20231201,135500,136718594,400,400,400,400,0
20231201,135400,136718594,400,400,400,400,1000
20231201,135300,136318594,400,400,400,400,6031
20231201,135200,133906194,400,400,400,400,5283
20231201,135100,131792994,400,400,400,400,168
20231201,135000,131725794,400,401,401,400,64
20231201,134900,131700188,400,400,400,400,165
20231201,134800,131634188,401,401,401,401,250
20231201,134700,131533938,401,401,401,401,0
20231201,134600,131533938,401,401,401,401,1
20231201,134500,131533537,401,401,401,401,0
20231201,134400,131533537,401,401,401,401,351
20231201,134300,131392786,400,400,400,400,7
20231201,134200,131389986,400,400,400,400,0
20231201,134100,131389986,400,400,400,400,5
20231201,134000,131387986,400,400,400,400,0
20231201,133900,131387986,400,400,400,400,687
20231201,133800,131113186,401,401,401,401,0
20231201,133700,131113186,401,401,401,401,245
20231201,133600,131014941,401,401,401,401,550
20231201,133500,130794391,401,401,401,401,51
20231201,133400,130773940,400,400,400,400,0
20231201,133300,130773940,400,400,400,400,146
20231201,133200,130715540,400,400,400,400,10
20231201,133100,130711540,400,400,400,400,3017
20231201,133000,129504740,400,400,400,400,0
20231201,132900,129504740,400,400,400,400,0
20231201,132800,129504740,400,400,400,400,59
20231201,132700,129481140,400,400,400,400,17
20231201,132600,129474340,401,401,401,401,71
20231201,132500,129445869,401,401,401,401,0
20231201,132400,129445869,401,401,401,401,100
20231201,132300,129405769,401,401,401,401,0
20231201,132200,129405769,401,401,401,401,0
20231201,132100,129405769,401,401,401,401,10
20231201,132000,129401759,401,401,401,401,495
20231201,131900,129203264,401,401,401,401,0
20231201,131800,129203264,401,401,401,401,0
20231201,131700,129203264,401,401,401,401,0
20231201,131600,129203264,401,401,401,401,0
20231201,131500,129203264,401,401,401,401,2
20231201,131400,129202462,400,400,400,400,0
20231201,131300,129202462,400,400,400,400,126
20231201,131200,129152062,401,401,401,401,0
20231201,131100,129152062,401,401,401,401,227
20231201,131000,129061035,400,400,400,400,0
20231201,130900,129061035,400,400,400,400,0
20231201,130800,129061035,400,400,400,400,13
20231201,130700,129055835,400,400,400,400,0
20231201,130600,129055835,400,400,400,400,92
20231201,130500,129019035,400,400,400,400,80
20231201,130400,128987035,400,400,400,400,0
20231201,130300,128987035,400,400,400,400,3631
20231201,130200,127534635,400,400,400,400,0
20231201,130100,127534635,400,400,400,400,95
20231201,130000,127496635,400,400,400,400,205
20231201,125900,127414635,400,400,400,400,0
20231201,125800,127414635,400,400,400,400,1985
20231201,125700,126620635,400,400,400,400,0
20231201,125600,126620635,400,400,400,400,20
20231201,125500,126612635,401,401,401,401,0
20231201,125400,126612635,401,401,401,401,0
20231201,125300,126612635,401,401,401,401,0
20231201,125200,126612635,401,401,401,401,1400
20231201,125100,126051235,400,400,400,400,3
20231201,125000,126050035,400,400,400,400,0
20231201,124900,126050035,400,400,400,400,10
20231201,124800,126046035,399,399,399,399,0
20231201,124700,126046035,399,399,399,399,57
20231201,124600,126023292,399,399,399,399,0
20231201,124500,126023292,399,401,401,398,31840
20231201,124400,113301500,401,401,401,401,0
20231201,124300,113301500,401,401,401,401,0
20231201,124200,113301500,401,401,401,401,0
20231201,124100,113301500,401,401,401,401,0
20231201,124000,113301500,401,401,401,401,0
20231201,123900,113301500,401,401,401,401,20
20231201,123800,113293480,403,403,403,403,0
20231201,123700,113293480,403,403,403,403,1500
20231201,123600,112688980,403,403,403,403,2
20231201,123500,112688174,403,401,403,401,1611
20231201,123400,112038943,399,402,402,399,111921
20231201,123300,67238944,403,403,403,403,0
20231201,123200,67238944,403,403,403,403,3
20231201,123100,67237735,403,403,403,403,0
20231201,123000,67237735,403,403,403,403,11990
20231201,122900,62405765,404,404,404,404,0
20231201,122800,62405765,404,404,404,404,0
20231201,122700,62405765,404,404,404,404,0
20231201,122600,62405765,404,404,404,404,1
20231201,122500,62405361,404,404,404,404,0
20231201,122400,62405361,404,404,404,404,74
20231201,122300,62375465,404,404,404,404,290
20231201,122200,62258305,404,404,404,404,60
20231201,122100,62234065,405,405,405,405,0
20231201,122000,62234065,405,404,405,404,107
20231201,121900,62190830,404,404,404,404,40
20231201,121800,62174670,404,404,404,404,1073
20231201,121700,61741178,404,404,404,404,0
20231201,121600,61741178,404,404,404,404,0
20231201,121500,61741178,404,405,405,404,4017
20231201,121400,60118293,404,404,404,404,0
20231201,121300,60118293,404,404,404,404,0
20231201,121200,60118293,404,404,404,404,0
20231201,121100,60118293,404,404,404,404,5
20231201,121000,60116273,404,404,404,404,0
20231201,120900,60116273,404,404,404,404,0
20231201,120800,60116273,404,404,404,404,0
20231201,120700,60116273,404,404,404,404,0
20231201,120600,60116273,404,404,404,404,0
20231201,120500,60116273,404,404,404,404,0
20231201,120400,60116273,404,404,404,404,0
20231201,120300,60116273,404,404,404,404,0
20231201,120200,60116273,404,404,404,404,0
20231201,120100,60116273,404,404,404,404,0
20231201,120000,60116273,404,404,404,404,0
20231201,115900,60116273,404,404,404,404,0
20231201,115800,60116273,404,404,404,404,34
20231201,115700,60102537,404,404,404,404,0
20231201,115600,60102537,404,404,404,404,200
20231201,115500,60021737,404,404,404,404,0
20231201,115400,60021737,404,404,404,404,1500
20231201,115300,59415737,405,405,405,405,0
20231201,115200,59415737,405,405,405,405,247
20231201,115100,59315702,404,404,404,404,0
20231201,115000,59315702,404,404,404,404,0
20231201,114900,59315702,404,404,404,404,0
20231201,114800,59315702,404,404,404,404,467
20231201,114700,59127034,404,404,404,404,3000
20231201,114600,57915034,404,404,404,404,0
20231201,114500,57915034,404,404,404,404,1000
20231201,114400,57511034,405,405,405,405,0
20231201,114300,57511034,405,405,405,404,2881
20231201,114200,56346229,405,405,405,405,0
20231201,114100,56346229,405,405,405,405,0
20231201,114000,56346229,405,405,405,405,0
20231201,113900,56346229,405,405,405,405,0
20231201,113800,56346229,405,405,405,405,0
20231201,113700,56346229,405,405,405,405,180
20231201,113600,56273329,405,405,405,405,0
20231201,113500,56273329,405,405,405,405,0
20231201,113400,56273329,405,405,405,405,0
20231201,113300,56273329,405,405,405,405,268
20231201,113200,56164789,405,405,405,405,0
20231201,113100,56164789,405,405,405,405,0
20231201,113000,56164789,405,404,405,404,71
20231201,112900,56136035,405,405,405,405,0
20231201,112800,56136035,405,405,405,405,100
20231201,112700,56095535,405,404,405,404,1122
20231201,112600,55642124,405,405,405,405,0
20231201,112500,55642124,405,405,405,405,0
20231201,112400,55642124,405,405,405,405,0
20231201,112300,55642124,405,405,405,405,0
20231201,112200,55642124,405,405,405,405,0
20231201,112100,55642124,405,405,405,405,0
20231201,112000,55642124,405,405,405,405,0
20231201,111900,55642124,405,404,405,404,1264
20231201,111800,55131418,405,405,405,405,0
20231201,111700,55131418,405,405,405,405,0
20231201,111600,55131418,405,405,405,405,6
20231201,111500,55128988,404,404,404,404,0
20231201,111400,55128988,404,404,404,404,1817
20231201,111300,54394920,404,404,404,404,10
20231201,111200,54390880,404,404,404,404,0
20231201,111100,54390880,404,404,404,404,25058
20231201,111000,44267448,405,405,405,405,300
20231201,110900,44145948,404,404,404,404,0
20231201,110800,44145948,404,404,404,404,0
20231201,110700,44145948,404,404,404,404,0
20231201,110600,44145948,404,404,404,404,0
20231201,110500,44145948,404,404,404,404,56
20231201,110400,44123324,404,404,404,404,90
20231201,110300,44086964,404,404,404,404,1
20231201,110200,44086560,404,404,404,404,0
20231201,110100,44086560,404,404,404,404,0
20231201,110000,44086560,404,404,404,404,0
20231201,105900,44086560,404,404,404,404,0
20231201,105800,44086560,404,404,404,404,0
20231201,105700,44086560,404,404,404,404,0
20231201,105600,44086560,404,404,404,404,131
20231201,105500,44033636,404,404,404,404,5000
20231201,105400,42013636,404,404,404,404,0
20231201,105300,42013636,404,404,404,404,0
20231201,105200,42013636,404,404,404,404,400
20231201,105100,41852036,404,404,404,404,16000
20231201,105000,35388036,404,404,404,404,0
20231201,104900,35388036,404,404,404,404,0
20231201,104800,35388036,404,404,404,404,2000
20231201,104700,34580036,404,404,404,404,4349
20231201,104600,32823040,404,404,404,404,1000
20231201,104500,32419040,404,404,404,404,2003
20231201,104400,31609828,404,404,404,404,2000
20231201,104300,30801828,404,404,404,404,200
20231201,104200,30721028,404,404,404,404,0
20231201,104100,30721028,404,404,404,404,0
20231201,104000,30721028,404,403,404,403,2500
20231201,103900,29711528,404,404,404,404,1000
20231201,103800,29307528,404,404,404,404,0
20231201,103700,29307528,404,404,404,404,20
20231201,103600,29299448,404,404,404,404,4
20231201,103500,29297832,403,403,403,403,0
20231201,103400,29297832,403,403,403,403,1
20231201,103300,29297429,404,404,404,404,0
20231201,103200,29297429,404,404,404,404,0
20231201,103100,29297429,404,404,404,404,0
20231201,103000,29297429,404,404,404,404,0
20231201,102900,29297429,404,404,404,404,0
20231201,102800,29297429,404,404,404,404,50
20231201,102700,29277229,404,404,404,404,0
20231201,102600,29277229,404,404,404,404,0
20231201,102500,29277229,404,404,404,404,0
20231201,102400,29277229,404,404,404,404,500
20231201,102300,29075229,404,404,404,404,0
20231201,102200,29075229,404,405,405,404,386
20231201,102100,28919281,405,405,405,405,0
20231201,102000,28919281,405,405,405,405,0
20231201,101900,28919281,405,405,405,405,0
20231201,101800,28919281,405,405,405,405,0
20231201,101700,28919281,405,405,405,405,0
20231201,101600,28919281,405,405,405,405,0
20231201,101500,28919281,405,405,405,405,10
20231201,101400,28915231,405,405,405,405,675
20231201,101300,28641856,404,404,404,404,0
20231201,101200,28641856,404,404,404,404,2400
20231201,101100,27672256,404,404,404,404,0
20231201,101000,27672256,404,404,404,404,0
20231201,100900,27672256,404,404,404,404,2200
20231201,100800,26783456,404,404,404,404,0
20231201,100700,26783456,404,404,404,404,0
20231201,100600,26783456,404,404,404,404,0
20231201,100500,26783456,404,404,404,404,26
20231201,100400,26772952,403,404,404,403,2448
20231201,100300,25785492,404,404,404,404,0
20231201,100200,25785492,404,404,404,404,7
20231201,100100,25782664,404,404,404,404,0
20231201,100000,25782664,404,404,404,404,0
20231201,095900,25782664,404,404,404,404,0
20231201,095800,25782664,404,404,404,404,5000
20231201,095700,23762664,404,404,404,404,0
20231201,095600,23762664,404,404,404,404,2447
20231201,095500,22774076,405,405,405,405,0
20231201,095400,22774076,405,405,405,405,4
20231201,095300,22772456,405,405,405,405,100
20231201,095200,22731956,405,405,405,405,0
20231201,095100,22731956,405,405,405,405,0
20231201,095000,22731956,405,405,405,405,127
20231201,094900,22680521,405,405,405,405,1000
20231201,094800,22275521,405,405,405,405,25
20231201,094700,22265396,406,406,406,406,0
20231201,094600,22265396,406,406,406,406,0
20231201,094500,22265396,406,406,406,406,0
20231201,094400,22265396,406,406,406,406,0
20231201,094300,22265396,406,406,406,406,25
20231201,094200,22255246,406,406,406,406,15
20231201,094100,22249156,406,406,406,406,2
20231201,094000,22248344,406,403,406,403,101
20231201,093900,22207638,403,403,403,403,0
20231201,093800,22207638,403,404,404,403,234
20231201,093700,22113275,404,404,404,404,1
20231201,093600,22112871,406,406,406,406,1000
20231201,093500,21706871,404,404,404,404,11500
20231201,093400,17060871,404,405,405,404,287
20231201,093300,16944844,405,405,405,405,5000
20231201,093200,14919844,406,406,406,406,20
20231201,093100,14911724,406,406,406,406,263
20231201,093000,14804946,406,406,406,406,1000
20231201,092900,14398946,407,407,407,407,165
20231201,092800,14331791,407,407,407,407,2
20231201,092700,14330977,406,406,406,406,0
20231201,092600,14330977,406,406,406,406,124
20231201,092500,14280633,407,407,407,407,1
20231201,092400,14280226,407,408,408,407,16
20231201,092300,14273713,408,408,408,408,1
20231201,092200,14273305,407,407,407,407,0
20231201,092100,14273305,407,407,407,407,1162
20231201,092000,13800371,407,407,407,407,0
20231201,091900,13800371,407,407,407,407,9
20231201,091800,13796708,407,407,407,407,7
20231201,091700,13793859,407,407,407,407,0
20231201,091600,13793859,407,408,408,407,1077
20231201,091500,13355443,408,408,408,408,0
20231201,091400,13355443,408,408,408,408,1000
20231201,091300,12947443,408,408,408,408,300
20231201,091200,12825043,408,408,408,408,732
20231201,091100,12526387,407,407,407,407,0
20231201,091000,12526387,407,407,407,407,7
20231201,090900,12523538,407,407,407,407,1079
20231201,090800,12084385,407,407,407,407,421
20231201,090700,11913038,407,407,407,407,240
20231201,090600,11815358,408,408,408,408,69
20231201,090500,11787206,407,407,407,407,367
20231201,090400,11637837,407,407,407,407,0
20231201,090300,11637837,407,407,407,407,633
20231201,090200,11380206,408,409,409,408,719
20231201,090100,11086850,410,409,410,409,14743
20231201,090000,5052840,410,411,411,406,12348