KissMeData/192410/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,202900,717190322,406,406,406,406,3899
20231215,202800,717190322,406,406,406,406,0
20231215,202700,717190322,406,406,406,406,0
20231215,202600,717190322,406,406,406,406,0
20231215,202500,717190322,406,406,406,406,0
20231215,202400,717190322,406,406,406,406,0
20231215,202300,717190322,406,406,406,406,0
20231215,202200,717190322,406,406,406,406,0
20231215,202100,717190322,406,406,406,406,0
20231215,202000,717190322,406,406,406,406,0
20231215,201900,717190322,406,406,406,406,0
20231215,201800,717190322,406,406,406,406,0
20231215,201700,717190322,406,406,406,406,0
20231215,201600,717190322,406,406,406,406,0
20231215,201500,717190322,406,406,406,406,0
20231215,201400,717190322,406,406,406,406,0
20231215,201300,717190322,406,406,406,406,0
20231215,201200,717190322,406,406,406,406,0
20231215,201100,717190322,406,406,406,406,0
20231215,201000,717190322,406,406,406,406,0
20231215,200900,717190322,406,406,406,406,0
20231215,200800,717190322,406,406,406,406,0
20231215,200700,717190322,406,406,406,406,0
20231215,200600,717190322,406,406,406,406,0
20231215,200500,717190322,406,406,406,406,0
20231215,200400,717190322,406,406,406,406,0
20231215,200300,717190322,406,406,406,406,0
20231215,200200,717190322,406,406,406,406,0
20231215,200100,717190322,406,406,406,406,0
20231215,200000,717190322,406,406,406,406,0
20231215,195900,717190322,406,406,406,406,3899
20231215,195800,717190322,406,406,406,406,0
20231215,195700,717190322,406,406,406,406,0
20231215,195600,717190322,406,406,406,406,0
20231215,195500,717190322,406,406,406,406,0
20231215,195400,717190322,406,406,406,406,0
20231215,195300,717190322,406,406,406,406,0
20231215,195200,717190322,406,406,406,406,0
20231215,195100,717190322,406,406,406,406,0
20231215,195000,717190322,406,406,406,406,0
20231215,194900,717190322,406,406,406,406,0
20231215,194800,717190322,406,406,406,406,0
20231215,194700,717190322,406,406,406,406,0
20231215,194600,717190322,406,406,406,406,0
20231215,194500,717190322,406,406,406,406,0
20231215,194400,717190322,406,406,406,406,0
20231215,194300,717190322,406,406,406,406,0
20231215,194200,717190322,406,406,406,406,0
20231215,194100,717190322,406,406,406,406,0
20231215,194000,717190322,406,406,406,406,0
20231215,193900,717190322,406,406,406,406,0
20231215,193800,717190322,406,406,406,406,0
20231215,193700,717190322,406,406,406,406,0
20231215,193600,717190322,406,406,406,406,0
20231215,193500,717190322,406,406,406,406,0
20231215,193400,717190322,406,406,406,406,0
20231215,193300,717190322,406,406,406,406,0
20231215,193200,717190322,406,406,406,406,0
20231215,193100,717190322,406,406,406,406,0
20231215,193000,717190322,406,406,406,406,0
20231215,192900,717190322,406,406,406,406,3899
20231215,192800,717190322,406,406,406,406,0
20231215,192700,717190322,406,406,406,406,0
20231215,192600,717190322,406,406,406,406,0
20231215,192500,717190322,406,406,406,406,0
20231215,192400,717190322,406,406,406,406,0
20231215,192300,717190322,406,406,406,406,0
20231215,192200,717190322,406,406,406,406,0
20231215,192100,717190322,406,406,406,406,0
20231215,192000,717190322,406,406,406,406,0
20231215,191900,717190322,406,406,406,406,0
20231215,191800,717190322,406,406,406,406,0
20231215,191700,717190322,406,406,406,406,0
20231215,191600,717190322,406,406,406,406,0
20231215,191500,717190322,406,406,406,406,0
20231215,191400,717190322,406,406,406,406,0
20231215,191300,717190322,406,406,406,406,0
20231215,191200,717190322,406,406,406,406,0
20231215,191100,717190322,406,406,406,406,0
20231215,191000,717190322,406,406,406,406,0
20231215,190900,717190322,406,406,406,406,0
20231215,190800,717190322,406,406,406,406,0
20231215,190700,717190322,406,406,406,406,0
20231215,190600,717190322,406,406,406,406,0
20231215,190500,717190322,406,406,406,406,0
20231215,190400,717190322,406,406,406,406,0
20231215,190300,717190322,406,406,406,406,0
20231215,190200,717190322,406,406,406,406,0
20231215,190100,717190322,406,406,406,406,0
20231215,190000,717190322,406,406,406,406,0
20231215,185900,717190322,406,406,406,406,3899
20231215,185800,717190322,406,406,406,406,0
20231215,185700,717190322,406,406,406,406,0
20231215,185600,717190322,406,406,406,406,0
20231215,185500,717190322,406,406,406,406,0
20231215,185400,717190322,406,406,406,406,0
20231215,185300,717190322,406,406,406,406,0
20231215,185200,717190322,406,406,406,406,0
20231215,185100,717190322,406,406,406,406,0
20231215,185000,717190322,406,406,406,406,0
20231215,184900,717190322,406,406,406,406,0
20231215,184800,717190322,406,406,406,406,0
20231215,184700,717190322,406,406,406,406,0
20231215,184600,717190322,406,406,406,406,0
20231215,184500,717190322,406,406,406,406,0
20231215,184400,717190322,406,406,406,406,0
20231215,184300,717190322,406,406,406,406,0
20231215,184200,717190322,406,406,406,406,0
20231215,184100,717190322,406,406,406,406,0
20231215,184000,717190322,406,406,406,406,0
20231215,183900,717190322,406,406,406,406,0
20231215,183800,717190322,406,406,406,406,0
20231215,183700,717190322,406,406,406,406,0
20231215,183600,717190322,406,406,406,406,0
20231215,183500,717190322,406,406,406,406,0
20231215,183400,717190322,406,406,406,406,0
20231215,183300,717190322,406,406,406,406,0
20231215,183200,717190322,406,406,406,406,0
20231215,183100,717190322,406,406,406,406,0
20231215,183000,717190322,406,406,406,406,0
20231215,182900,717190322,406,406,406,406,3899
20231215,182800,717190322,406,406,406,406,0
20231215,182700,717190322,406,406,406,406,0
20231215,182600,717190322,406,406,406,406,0
20231215,182500,717190322,406,406,406,406,0
20231215,182400,717190322,406,406,406,406,0
20231215,182300,717190322,406,406,406,406,0
20231215,182200,717190322,406,406,406,406,0
20231215,182100,717190322,406,406,406,406,0
20231215,182000,717190322,406,406,406,406,0
20231215,181900,717190322,406,406,406,406,0
20231215,181800,717190322,406,406,406,406,0
20231215,181700,717190322,406,406,406,406,0
20231215,181600,717190322,406,406,406,406,0
20231215,181500,717190322,406,406,406,406,0
20231215,181400,717190322,406,406,406,406,0
20231215,181300,717190322,406,406,406,406,0
20231215,181200,717190322,406,406,406,406,0
20231215,181100,717190322,406,406,406,406,0
20231215,181000,717190322,406,406,406,406,0
20231215,180900,717190322,406,406,406,406,0
20231215,180800,717190322,406,406,406,406,0
20231215,180700,717190322,406,406,406,406,0
20231215,180600,717190322,406,406,406,406,0
20231215,180500,717190322,406,406,406,406,0
20231215,180400,717190322,406,406,406,406,0
20231215,180300,717190322,406,406,406,406,0
20231215,180200,717190322,406,406,406,406,0
20231215,180100,717190322,406,406,406,406,0
20231215,180000,717190322,406,406,406,406,0
20231215,175900,717190322,406,406,406,406,3899
20231215,175800,717190322,406,406,406,406,0
20231215,175700,717190322,406,406,406,406,0
20231215,175600,717190322,406,406,406,406,0
20231215,175500,717190322,406,406,406,406,0
20231215,175400,717190322,406,406,406,406,0
20231215,175300,717190322,406,406,406,406,0
20231215,175200,717190322,406,406,406,406,0
20231215,175100,717190322,406,406,406,406,0
20231215,175000,717190322,406,406,406,406,0
20231215,174900,717190322,406,406,406,406,0
20231215,174800,717190322,406,406,406,406,0
20231215,174700,717190322,406,406,406,406,0
20231215,174600,717190322,406,406,406,406,0
20231215,174500,717190322,406,406,406,406,0
20231215,174400,717190322,406,406,406,406,0
20231215,174300,717190322,406,406,406,406,0
20231215,174200,717190322,406,406,406,406,0
20231215,174100,717190322,406,406,406,406,0
20231215,174000,717190322,406,406,406,406,0
20231215,173900,717190322,406,406,406,406,0
20231215,173800,717190322,406,406,406,406,0
20231215,173700,717190322,406,406,406,406,0
20231215,173600,717190322,406,406,406,406,0
20231215,173500,717190322,406,406,406,406,0
20231215,173400,717190322,406,406,406,406,0
20231215,173300,717190322,406,406,406,406,0
20231215,173200,717190322,406,406,406,406,0
20231215,173100,717190322,406,406,406,406,0
20231215,173000,717190322,406,406,406,406,0
20231215,172900,717190322,406,406,406,406,3899
20231215,172800,717190322,406,406,406,406,0
20231215,172700,717190322,406,406,406,406,0
20231215,172600,717190322,406,406,406,406,0
20231215,172500,717190322,406,406,406,406,0
20231215,172400,717190322,406,406,406,406,0
20231215,172300,717190322,406,406,406,406,0
20231215,172200,717190322,406,406,406,406,0
20231215,172100,717190322,406,406,406,406,0
20231215,172000,717190322,406,406,406,406,0
20231215,171900,717190322,406,406,406,406,0
20231215,171800,717190322,406,406,406,406,0
20231215,171700,717190322,406,406,406,406,0
20231215,171600,717190322,406,406,406,406,0
20231215,171500,717190322,406,406,406,406,0
20231215,171400,717190322,406,406,406,406,0
20231215,171300,717190322,406,406,406,406,0
20231215,171200,717190322,406,406,406,406,0
20231215,171100,717190322,406,406,406,406,0
20231215,171000,717190322,406,406,406,406,0
20231215,170900,717190322,406,406,406,406,0
20231215,170800,717190322,406,406,406,406,0
20231215,170700,717190322,406,406,406,406,0
20231215,170600,717190322,406,406,406,406,0
20231215,170500,717190322,406,406,406,406,0
20231215,170400,717190322,406,406,406,406,0
20231215,170300,717190322,406,406,406,406,0
20231215,170200,717190322,406,406,406,406,0
20231215,170100,717190322,406,406,406,406,0
20231215,170000,717190322,406,406,406,406,0
20231215,165900,717190322,406,406,406,406,3899
20231215,165800,717190322,406,406,406,406,0
20231215,165700,717190322,406,406,406,406,0
20231215,165600,717190322,406,406,406,406,0
20231215,165500,717190322,406,406,406,406,0
20231215,165400,717190322,406,406,406,406,0
20231215,165300,717190322,406,406,406,406,0
20231215,165200,717190322,406,406,406,406,0
20231215,165100,717190322,406,406,406,406,0
20231215,165000,717190322,406,406,406,406,0
20231215,164900,717190322,406,406,406,406,0
20231215,164800,717190322,406,406,406,406,0
20231215,164700,717190322,406,406,406,406,0
20231215,164600,717190322,406,406,406,406,0
20231215,164500,717190322,406,406,406,406,0
20231215,164400,717190322,406,406,406,406,0
20231215,164300,717190322,406,406,406,406,0
20231215,164200,717190322,406,406,406,406,0
20231215,164100,717190322,406,406,406,406,0
20231215,164000,717190322,406,406,406,406,0
20231215,163900,717190322,406,406,406,406,0
20231215,163800,717190322,406,406,406,406,0
20231215,163700,717190322,406,406,406,406,0
20231215,163600,717190322,406,406,406,406,0
20231215,163500,717190322,406,406,406,406,0
20231215,163400,717190322,406,406,406,406,0
20231215,163300,717190322,406,406,406,406,0
20231215,163200,717190322,406,406,406,406,0
20231215,163100,717190322,406,406,406,406,0
20231215,163000,717190322,406,406,406,406,0
20231215,162900,717190322,406,406,406,406,3899
20231215,162800,717190322,406,406,406,406,0
20231215,162700,717190322,406,406,406,406,0
20231215,162600,717190322,406,406,406,406,0
20231215,162500,717190322,406,406,406,406,0
20231215,162400,717190322,406,406,406,406,0
20231215,162300,717190322,406,406,406,406,0
20231215,162200,717190322,406,406,406,406,0
20231215,162100,717190322,406,406,406,406,0
20231215,162000,717190322,406,406,406,406,0
20231215,161900,717190322,406,406,406,406,0
20231215,161800,717190322,406,406,406,406,0
20231215,161700,717190322,406,406,406,406,0
20231215,161600,717190322,406,406,406,406,0
20231215,161500,717190322,406,406,406,406,0
20231215,161400,717190322,406,406,406,406,0
20231215,161300,717190322,406,406,406,406,0
20231215,161200,717190322,406,406,406,406,0
20231215,161100,717190322,406,406,406,406,0
20231215,161000,717190322,406,406,406,406,0
20231215,160900,717190322,406,406,406,406,0
20231215,160800,717190322,406,406,406,406,0
20231215,160700,717190322,406,406,406,406,0
20231215,160600,717190322,406,406,406,406,0
20231215,160500,717190322,406,406,406,406,0
20231215,160400,717190322,406,406,406,406,0
20231215,160300,717190322,406,406,406,406,0
20231215,160200,717190322,406,406,406,406,0
20231215,160100,717190322,406,406,406,406,0
20231215,160000,717190322,406,406,406,406,0
20231215,155900,717190322,406,406,406,406,3899
20231215,155800,717190322,406,406,406,406,0
20231215,155700,717190322,406,406,406,406,0
20231215,155600,717190322,406,406,406,406,0
20231215,155500,717190322,406,406,406,406,0
20231215,155400,717190322,406,406,406,406,0
20231215,155300,717190322,406,406,406,406,0
20231215,155200,717190322,406,406,406,406,0
20231215,155100,717190322,406,406,406,406,0
20231215,155000,717190322,406,406,406,406,0
20231215,154900,717190322,406,406,406,406,0
20231215,154800,717190322,406,406,406,406,0
20231215,154700,717190322,406,406,406,406,0
20231215,154600,717190322,406,406,406,406,0
20231215,154500,717190322,406,406,406,406,0
20231215,154400,717190322,406,406,406,406,0
20231215,154300,717190322,406,406,406,406,0
20231215,154200,717190322,406,406,406,406,0
20231215,154100,717190322,406,406,406,406,0
20231215,154000,717190322,406,406,406,406,0
20231215,153900,717190322,406,406,406,406,0
20231215,153800,717190322,406,406,406,406,0
20231215,153700,717190322,406,406,406,406,0
20231215,153600,717190322,406,406,406,406,0
20231215,153500,717190322,406,406,406,406,0
20231215,153400,717190322,406,406,406,406,0
20231215,153300,717190322,406,406,406,406,0
20231215,153200,717190322,406,406,406,406,0
20231215,153100,717190322,406,406,406,406,0
20231215,153000,717190322,406,406,406,406,3899
20231215,152900,715607328,405,405,405,405,0
20231215,152800,715607328,405,405,405,405,0
20231215,152700,715607328,405,405,405,405,0
20231215,152600,715607328,405,405,405,405,0
20231215,152500,715607328,405,405,405,405,0
20231215,152400,715607328,405,405,405,405,0
20231215,152300,715607328,405,405,405,405,0
20231215,152200,715607328,405,405,405,405,0
20231215,152100,715607328,405,405,405,405,0
20231215,152000,715607328,405,405,405,405,0
20231215,151900,715607328,405,405,405,405,0
20231215,151800,715607328,405,409,409,405,6880
20231215,151700,712816969,410,410,410,410,0
20231215,151600,712816969,410,410,410,410,0
20231215,151500,712816969,410,410,410,410,162
20231215,151400,712750549,410,410,410,410,975
20231215,151300,712350799,410,410,410,410,1
20231215,151200,712350389,409,409,409,409,1
20231215,151100,712349980,410,410,410,410,0
20231215,151000,712349980,410,410,410,410,0
20231215,150900,712349980,410,409,410,409,3837
20231215,150800,710780646,409,408,409,408,501
20231215,150700,710576237,408,408,408,408,0
20231215,150600,710576237,408,408,408,408,0
20231215,150500,710576237,408,408,408,408,1980
20231215,150400,709768397,408,408,408,408,0
20231215,150300,709768397,408,408,408,408,1
20231215,150200,709767989,407,407,407,407,0
20231215,150100,709767989,407,408,408,407,201
20231215,150000,709686181,406,406,406,406,333
20231215,145900,709550983,408,408,408,408,0
20231215,145800,709550983,408,408,408,408,2300
20231215,145700,708612583,408,408,408,408,0
20231215,145600,708612583,408,408,408,408,0
20231215,145500,708612583,408,408,408,408,6
20231215,145400,708610135,408,408,408,408,7
20231215,145300,708607279,407,407,407,407,0
20231215,145200,708607279,407,407,407,407,0
20231215,145100,708607279,407,407,407,407,0
20231215,145000,708607279,407,407,407,407,469
20231215,144900,708416396,407,407,407,407,103
20231215,144800,708374475,407,407,407,407,0
20231215,144700,708374475,407,407,407,407,302
20231215,144600,708251561,408,407,408,407,6
20231215,144500,708249118,407,407,407,407,5
20231215,144400,708247083,408,408,408,408,73
20231215,144300,708217299,408,408,408,408,0
20231215,144200,708217299,408,408,408,408,32
20231215,144100,708204243,407,407,407,407,0
20231215,144000,708204243,407,407,407,407,0
20231215,143900,708204243,407,406,407,406,4867
20231215,143800,706228159,405,405,405,405,0
20231215,143700,706228159,405,405,405,405,555
20231215,143600,706003384,406,406,406,406,0
20231215,143500,706003384,406,406,406,406,1
20231215,143400,706002978,406,406,406,406,0
20231215,143300,706002978,406,406,406,406,1205
20231215,143200,705513748,406,406,406,406,2805
20231215,143100,704374918,406,406,406,406,0
20231215,143000,704374918,406,406,406,406,0
20231215,142900,704374918,406,406,406,406,0
20231215,142800,704374918,406,406,406,406,0
20231215,142700,704374918,406,406,406,406,0
20231215,142600,704374918,406,406,406,406,0
20231215,142500,704374918,406,406,406,406,500
20231215,142400,704171918,406,406,406,406,219
20231215,142300,704083004,406,406,406,406,82
20231215,142200,704049712,407,407,407,407,0
20231215,142100,704049712,407,407,407,407,0
20231215,142000,704049712,407,407,407,407,0
20231215,141900,704049712,407,407,407,407,0
20231215,141800,704049712,407,407,407,407,0
20231215,141700,704049712,407,407,407,407,28
20231215,141600,704038316,407,407,407,407,0
20231215,141500,704038316,407,407,407,407,0
20231215,141400,704038316,407,407,407,407,2919
20231215,141300,702850283,407,407,407,407,1
20231215,141200,702849876,405,407,407,405,67
20231215,141100,702822731,407,407,407,407,0
20231215,141000,702822731,407,407,407,407,1
20231215,140900,702822324,406,406,406,406,147
20231215,140800,702762642,407,407,407,407,0
20231215,140700,702762642,407,407,407,407,0
20231215,140600,702762642,407,407,407,407,0
20231215,140500,702762642,407,406,407,406,501
20231215,140400,702559235,407,407,407,407,0
20231215,140300,702559235,407,407,407,407,20
20231215,140200,702551095,407,407,407,407,0
20231215,140100,702551095,407,407,407,407,35
20231215,140000,702536850,407,408,408,407,777
20231215,135900,702220563,408,407,408,407,10
20231215,135800,702216489,409,409,409,409,0
20231215,135700,702216489,409,409,409,409,0
20231215,135600,702216489,409,407,409,407,836
20231215,135500,701876235,409,409,409,409,0
20231215,135400,701876235,409,409,409,409,30
20231215,135300,701863965,410,410,410,410,0
20231215,135200,701863965,410,410,410,410,0
20231215,135100,701863965,410,410,410,410,1
20231215,135000,701863555,407,407,407,407,100
20231215,134900,701822855,410,410,410,410,0
20231215,134800,701822855,410,410,410,410,0
20231215,134700,701822855,410,410,410,410,0
20231215,134600,701822855,410,410,410,410,0
20231215,134500,701822855,410,410,410,410,1
20231215,134400,701822445,406,407,407,406,7228
20231215,134300,698886691,407,407,407,407,167
20231215,134200,698818722,410,410,410,410,0
20231215,134100,698818722,410,410,410,410,0
20231215,134000,698818722,410,410,410,410,729
20231215,133900,698519832,411,411,411,411,0
20231215,133800,698519832,411,411,411,411,0
20231215,133700,698519832,411,411,411,411,0
20231215,133600,698519832,411,411,411,411,0
20231215,133500,698519832,411,411,411,411,0
20231215,133400,698519832,411,411,411,411,0
20231215,133300,698519832,411,411,411,411,1
20231215,133200,698519421,407,407,407,407,1
20231215,133100,698519014,411,411,411,411,0
20231215,133000,698519014,411,411,411,411,0
20231215,132900,698519014,411,409,411,406,11530
20231215,132800,693828470,409,412,412,409,156
20231215,132700,693764663,410,411,412,410,3501
20231215,132600,692329250,412,412,412,412,0
20231215,132500,692329250,412,412,412,412,10
20231215,132400,692325130,412,412,412,412,0
20231215,132300,692325130,412,412,412,412,1
20231215,132200,692324718,410,410,410,410,0
20231215,132100,692324718,410,410,410,410,0
20231215,132000,692324718,410,412,412,410,7486
20231215,131900,689245254,412,411,412,411,2551
20231215,131800,688196792,412,411,412,411,2
20231215,131700,688195969,412,412,412,412,0
20231215,131600,688195969,412,412,412,412,1
20231215,131500,688195557,410,410,410,410,0
20231215,131400,688195557,410,410,410,410,70
20231215,131300,688166857,412,410,412,410,178
20231215,131200,688093843,413,413,413,413,0
20231215,131100,688093843,413,413,413,413,5
20231215,131000,688091778,413,413,413,413,283
20231215,130900,687974899,414,413,414,413,201
20231215,130800,687891885,413,413,413,413,2451
20231215,130700,686879622,415,415,415,415,0
20231215,130600,686879622,415,415,415,415,102
20231215,130500,686837292,415,413,415,413,6954
20231215,130400,683958449,412,411,412,411,15876
20231215,130300,677418296,411,411,411,411,0
20231215,130200,677418296,411,411,411,411,0
20231215,130100,677418296,411,411,411,411,0
20231215,130000,677418296,411,409,411,409,339
20231215,125900,677279420,410,410,410,410,0
20231215,125800,677279420,410,410,410,410,191
20231215,125700,677201110,408,410,410,408,39
20231215,125600,677185180,410,410,410,410,1
20231215,125500,677184770,410,410,410,410,3022
20231215,125400,675945750,410,410,410,410,4003
20231215,125300,674304520,410,410,410,410,50
20231215,125200,674284020,410,408,410,408,5000
20231215,125100,672238872,408,407,408,407,3782
20231215,125000,670699476,407,407,407,407,0
20231215,124900,670699476,407,407,407,407,0
20231215,124800,670699476,407,407,407,407,0
20231215,124700,670699476,407,407,407,407,737
20231215,124600,670399517,407,407,407,407,0
20231215,124500,670399517,407,407,407,407,100
20231215,124400,670358817,407,408,408,407,4
20231215,124300,670357188,407,407,407,407,2
20231215,124200,670356374,408,408,408,408,0
20231215,124100,670356374,408,408,408,408,1
20231215,124000,670355966,408,408,408,408,0
20231215,123900,670355966,408,408,408,408,0
20231215,123800,670355966,408,408,408,408,0
20231215,123700,670355966,408,408,408,408,1
20231215,123600,670355558,405,406,406,405,1583
20231215,123500,669713771,408,408,408,408,0
20231215,123400,669713771,408,408,408,408,0
20231215,123300,669713771,408,408,408,408,30
20231215,123200,669701531,408,408,408,408,0
20231215,123100,669701531,408,408,408,408,0
20231215,123000,669701531,408,408,408,408,0
20231215,122900,669701531,408,408,408,408,490
20231215,122800,669501611,408,408,408,408,0
20231215,122700,669501611,408,408,408,408,0
20231215,122600,669501611,408,408,408,408,1
20231215,122500,669501203,404,404,404,404,0
20231215,122400,669501203,404,404,404,404,0
20231215,122300,669501203,404,404,404,404,0
20231215,122200,669501203,404,404,404,404,1396
20231215,122100,668937219,405,405,405,405,3395
20231215,122000,667562244,408,408,408,408,0
20231215,121900,667562244,408,408,408,408,1
20231215,121800,667561836,405,405,405,405,0
20231215,121700,667561836,405,405,405,405,0
20231215,121600,667561836,405,405,405,405,3
20231215,121500,667560621,407,405,407,405,51
20231215,121400,667539964,408,408,408,408,3
20231215,121300,667538740,409,409,409,409,0
20231215,121200,667538740,409,409,409,409,0
20231215,121100,667538740,409,409,409,409,0
20231215,121000,667538740,409,409,409,409,0
20231215,120900,667538740,409,409,409,409,0
20231215,120800,667538740,409,409,409,409,0
20231215,120700,667538740,409,409,409,409,0
20231215,120600,667538740,409,409,409,409,0
20231215,120500,667538740,409,409,409,409,0
20231215,120400,667538740,409,406,409,404,11950
20231215,120300,662701110,409,407,409,406,1201
20231215,120200,662213495,409,409,409,409,0
20231215,120100,662213495,409,409,409,409,1
20231215,120000,662213086,408,408,408,408,307
20231215,115900,662087830,409,408,409,408,565
20231215,115800,661856778,409,409,409,409,1
20231215,115700,661856369,409,409,409,409,1
20231215,115600,661855960,405,405,405,405,1
20231215,115500,661855555,406,406,406,406,0
20231215,115400,661855555,406,406,406,406,80
20231215,115300,661823075,409,409,409,409,1
20231215,115200,661822666,406,406,406,406,2382
20231215,115100,660855574,405,405,405,405,0
20231215,115000,660855574,405,409,409,405,3007
20231215,114900,659636825,409,408,409,408,4618
20231215,114800,657751456,406,405,406,405,690
20231215,114700,657471317,406,406,407,406,14
20231215,114600,657465632,407,405,408,405,690
20231215,114500,657186037,405,405,405,405,0
20231215,114400,657186037,405,405,405,405,0
20231215,114300,657186037,405,405,405,405,737
20231215,114200,656887552,407,407,407,407,0
20231215,114100,656887552,407,407,407,407,0
20231215,114000,656887552,407,407,407,407,5
20231215,113900,656885517,407,405,407,405,431
20231215,113800,656710900,405,406,406,405,316
20231215,113700,656582822,406,406,406,406,120
20231215,113600,656534102,408,408,408,408,0
20231215,113500,656534102,408,407,408,405,24742
20231215,113400,646510696,407,407,407,407,109
20231215,113300,646466333,407,407,407,407,18
20231215,113200,646459007,407,407,407,407,3470
20231215,113100,645046717,406,408,408,406,10795
20231215,113000,640663705,409,409,409,409,0
20231215,112900,640663705,409,407,409,407,3470
20231215,112800,639249117,406,406,406,406,4771
20231215,112700,637312091,406,406,406,406,968
20231215,112600,636919083,407,407,407,407,9
20231215,112500,636915420,406,406,407,406,3562
20231215,112400,635469247,408,407,409,406,7501
20231215,112300,632419867,409,409,409,408,280
20231215,112200,632305365,411,408,411,408,6
20231215,112100,632302914,407,409,409,407,4585
20231215,112000,630436792,409,409,409,409,473
20231215,111900,630243335,411,411,411,411,103
20231215,111800,630201002,411,407,411,407,358
20231215,111700,630054990,407,408,408,407,23009
20231215,111600,620688284,408,408,408,408,0
20231215,111500,620688284,408,411,411,408,21
20231215,111400,620679656,411,408,411,408,4423
20231215,111300,618874772,408,408,408,408,1208
20231215,111200,618381908,408,409,409,408,13101
20231215,111100,613026067,409,411,411,409,18138
20231215,111000,605588285,411,412,412,411,1791
20231215,110900,604850625,412,412,413,411,5304
20231215,110800,602665430,410,413,413,408,31272
20231215,110700,589874370,412,413,414,412,8463
20231215,110600,586379150,413,413,413,411,19246
20231215,110500,578445858,414,412,414,412,853
20231215,110400,578094110,412,414,414,412,591
20231215,110300,577850263,413,414,414,412,2230
20231215,110200,576931175,413,413,413,412,5636
20231215,110100,574605959,415,414,415,413,3402
20231215,110000,573197538,414,414,415,414,3730
20231215,105900,571651852,412,413,415,412,3568
20231215,105800,570177669,412,411,412,410,14238
20231215,105700,564331813,413,413,413,410,23526
20231215,105600,554662607,413,412,416,411,18013
20231215,105500,547243249,412,411,412,409,32052
20231215,105400,534072226,411,416,416,411,55509
20231215,105300,511137554,418,416,421,414,39701
20231215,105200,494629177,416,430,430,416,80308
20231215,105100,460611311,430,427,438,426,26635
20231215,105000,449186430,426,433,435,426,91218
20231215,104900,410048625,434,437,452,434,205261
20231215,104800,318943353,437,453,454,436,138605
20231215,104700,257475347,454,449,467,444,415351
20231215,104600,69392581,442,442,442,442,0
20231215,104500,69392581,442,442,442,442,0
20231215,104400,69392581,442,411,442,411,109476
20231215,104300,22186902,410,407,410,407,10850
20231215,104200,17748847,405,405,405,405,2156
20231215,104100,16875667,405,405,405,405,0
20231215,104000,16875667,405,405,405,405,0
20231215,103900,16875667,405,405,405,405,9
20231215,103800,16872022,405,405,405,405,0
20231215,103700,16872022,405,405,405,405,3500
20231215,103600,15454522,405,405,405,405,0
20231215,103500,15454522,405,405,405,405,0
20231215,103400,15454522,405,405,405,405,0
20231215,103300,15454522,405,405,405,405,0
20231215,103200,15454522,405,405,405,405,0
20231215,103100,15454522,405,405,405,405,0
20231215,103000,15454522,405,405,405,405,0
20231215,102900,15454522,405,405,405,405,0
20231215,102800,15454522,405,405,405,405,0
20231215,102700,15454522,405,405,405,405,0
20231215,102600,15454522,405,405,405,405,1035
20231215,102500,15035347,407,407,407,407,0
20231215,102400,15035347,407,407,407,407,0
20231215,102300,15035347,407,407,407,407,0
20231215,102200,15035347,407,407,407,407,0
20231215,102100,15035347,407,407,407,407,1
20231215,102000,15034940,405,407,407,405,5001
20231215,101900,13009533,406,406,406,406,0
20231215,101800,13009533,406,406,406,406,209
20231215,101700,12924679,405,406,406,405,5041
20231215,101600,10883033,406,406,406,406,0
20231215,101500,10883033,406,406,406,406,121
20231215,101400,10833907,407,407,407,407,65
20231215,101300,10807452,408,408,408,408,2
20231215,101200,10806636,409,410,410,408,335
20231215,101100,10669623,410,410,410,410,0
20231215,101000,10669623,410,409,410,409,1001
20231215,100900,10260213,410,410,410,410,1009
20231215,100800,9846523,410,410,410,410,5
20231215,100700,9844473,409,409,410,409,1108
20231215,100600,9390195,409,408,409,408,678
20231215,100500,9112894,409,409,409,409,0
20231215,100400,9112894,409,409,409,409,14
20231215,100300,9107168,406,406,406,406,1
20231215,100200,9106762,410,410,410,410,0
20231215,100100,9106762,410,410,410,410,0
20231215,100000,9106762,410,410,410,410,0
20231215,095900,9106762,410,410,410,410,0
20231215,095800,9106762,410,410,410,410,0
20231215,095700,9106762,410,410,410,409,531
20231215,095600,8889081,409,408,409,408,600
20231215,095500,8643922,408,408,408,408,0
20231215,095400,8643922,408,408,408,408,61
20231215,095300,8619034,408,408,408,408,210
20231215,095200,8533354,408,408,408,408,0
20231215,095100,8533354,408,407,408,403,1785
20231215,095000,7812452,407,407,407,407,6803
20231215,094900,5043631,407,405,407,404,147
20231215,094800,4984207,406,405,406,405,2700
20231215,094700,3888053,405,405,405,404,1526
20231215,094600,3270061,404,404,404,404,0
20231215,094500,3270061,404,404,404,404,0
20231215,094400,3270061,404,404,404,404,0
20231215,094300,3270061,404,404,404,404,0
20231215,094200,3270061,404,404,404,404,0
20231215,094100,3270061,404,404,404,404,1
20231215,094000,3269657,405,405,405,405,0
20231215,093900,3269657,405,405,405,405,24
20231215,093800,3259937,405,405,405,405,1
20231215,093700,3259532,405,405,405,405,1
20231215,093600,3259127,405,405,405,405,0
20231215,093500,3259127,405,405,405,405,0
20231215,093400,3259127,405,405,405,405,0
20231215,093300,3259127,405,405,405,405,1
20231215,093200,3258722,403,403,403,403,0
20231215,093100,3258722,403,403,405,403,551
20231215,093000,3036660,405,405,405,405,0
20231215,092900,3036660,405,405,405,405,0
20231215,092800,3036660,405,405,405,405,0
20231215,092700,3036660,405,405,405,405,2
20231215,092600,3035850,405,405,405,405,0
20231215,092500,3035850,405,405,405,405,1
20231215,092400,3035445,403,405,405,403,106
20231215,092300,2992527,405,405,405,405,0
20231215,092200,2992527,405,405,405,405,0
20231215,092100,2992527,405,405,405,405,0
20231215,092000,2992527,405,405,405,405,1300
20231215,091900,2466027,406,406,406,406,0
20231215,091800,2466027,406,406,406,406,0
20231215,091700,2466027,406,406,406,406,0
20231215,091600,2466027,406,405,406,404,10
20231215,091500,2461971,402,402,402,402,0
20231215,091400,2461971,402,402,402,402,29
20231215,091300,2450313,406,406,406,406,0
20231215,091200,2450313,406,406,406,406,0
20231215,091100,2450313,406,402,406,402,50
20231215,091000,2430135,402,402,402,402,0
20231215,090900,2430135,402,400,402,400,359
20231215,090800,2286523,400,400,400,400,3489
20231215,090700,890923,400,400,400,400,26
20231215,090600,880523,399,400,400,399,2001
20231215,090500,82123,399,400,400,399,52
20231215,090400,61324,400,400,400,400,0
20231215,090300,61324,400,400,400,400,11
20231215,090200,56924,400,400,400,400,51
20231215,090100,36524,400,400,400,400,0
20231215,090000,36524,400,402,402,400,90