KissMeData/002360/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183700,263324170,658,658,658,658,7580
20231211,183600,263324170,658,658,658,658,0
20231211,183500,263324170,658,658,658,658,0
20231211,183400,263324170,658,658,658,658,0
20231211,183300,263324170,658,658,658,658,0
20231211,183200,263324170,658,658,658,658,0
20231211,183100,263324170,658,658,658,658,0
20231211,183000,263324170,658,658,658,658,0
20231211,182900,263324170,658,658,658,658,0
20231211,182800,263324170,658,658,658,658,0
20231211,182700,263324170,658,658,658,658,0
20231211,182600,263324170,658,658,658,658,0
20231211,182500,263324170,658,658,658,658,0
20231211,182400,263324170,658,658,658,658,0
20231211,182300,263324170,658,658,658,658,0
20231211,182200,263324170,658,658,658,658,0
20231211,182100,263324170,658,658,658,658,0
20231211,182000,263324170,658,658,658,658,0
20231211,181900,263324170,658,658,658,658,0
20231211,181800,263324170,658,658,658,658,0
20231211,181700,263324170,658,658,658,658,0
20231211,181600,263324170,658,658,658,658,0
20231211,181500,263324170,658,658,658,658,0
20231211,181400,263324170,658,658,658,658,0
20231211,181300,263324170,658,658,658,658,0
20231211,181200,263324170,658,658,658,658,0
20231211,181100,263324170,658,658,658,658,0
20231211,181000,263324170,658,658,658,658,0
20231211,180900,263324170,658,658,658,658,0
20231211,180800,263324170,658,658,658,658,0
20231211,180700,263324170,658,658,658,658,7580
20231211,180600,263324170,658,658,658,658,0
20231211,180500,263324170,658,658,658,658,0
20231211,180400,263324170,658,658,658,658,0
20231211,180300,263324170,658,658,658,658,0
20231211,180200,263324170,658,658,658,658,0
20231211,180100,263324170,658,658,658,658,0
20231211,180000,263324170,658,658,658,658,0
20231211,175900,263324170,658,658,658,658,0
20231211,175800,263324170,658,658,658,658,0
20231211,175700,263324170,658,658,658,658,0
20231211,175600,263324170,658,658,658,658,0
20231211,175500,263324170,658,658,658,658,0
20231211,175400,263324170,658,658,658,658,0
20231211,175300,263324170,658,658,658,658,0
20231211,175200,263324170,658,658,658,658,0
20231211,175100,263324170,658,658,658,658,0
20231211,175000,263324170,658,658,658,658,0
20231211,174900,263324170,658,658,658,658,0
20231211,174800,263324170,658,658,658,658,0
20231211,174700,263324170,658,658,658,658,0
20231211,174600,263324170,658,658,658,658,0
20231211,174500,263324170,658,658,658,658,0
20231211,174400,263324170,658,658,658,658,0
20231211,174300,263324170,658,658,658,658,0
20231211,174200,263324170,658,658,658,658,0
20231211,174100,263324170,658,658,658,658,0
20231211,174000,263324170,658,658,658,658,0
20231211,173900,263324170,658,658,658,658,0
20231211,173800,263324170,658,658,658,658,0
20231211,173700,263324170,658,658,658,658,7580
20231211,173600,263324170,658,658,658,658,0
20231211,173500,263324170,658,658,658,658,0
20231211,173400,263324170,658,658,658,658,0
20231211,173300,263324170,658,658,658,658,0
20231211,173200,263324170,658,658,658,658,0
20231211,173100,263324170,658,658,658,658,0
20231211,173000,263324170,658,658,658,658,0
20231211,172900,263324170,658,658,658,658,0
20231211,172800,263324170,658,658,658,658,0
20231211,172700,263324170,658,658,658,658,0
20231211,172600,263324170,658,658,658,658,0
20231211,172500,263324170,658,658,658,658,0
20231211,172400,263324170,658,658,658,658,0
20231211,172300,263324170,658,658,658,658,0
20231211,172200,263324170,658,658,658,658,0
20231211,172100,263324170,658,658,658,658,0
20231211,172000,263324170,658,658,658,658,0
20231211,171900,263324170,658,658,658,658,0
20231211,171800,263324170,658,658,658,658,0
20231211,171700,263324170,658,658,658,658,0
20231211,171600,263324170,658,658,658,658,0
20231211,171500,263324170,658,658,658,658,0
20231211,171400,263324170,658,658,658,658,0
20231211,171300,263324170,658,658,658,658,0
20231211,171200,263324170,658,658,658,658,0
20231211,171100,263324170,658,658,658,658,0
20231211,171000,263324170,658,658,658,658,0
20231211,170900,263324170,658,658,658,658,0
20231211,170800,263324170,658,658,658,658,0
20231211,170700,263324170,658,658,658,658,7580
20231211,170600,263324170,658,658,658,658,0
20231211,170500,263324170,658,658,658,658,0
20231211,170400,263324170,658,658,658,658,0
20231211,170300,263324170,658,658,658,658,0
20231211,170200,263324170,658,658,658,658,0
20231211,170100,263324170,658,658,658,658,0
20231211,170000,263324170,658,658,658,658,0
20231211,165900,263324170,658,658,658,658,0
20231211,165800,263324170,658,658,658,658,0
20231211,165700,263324170,658,658,658,658,0
20231211,165600,263324170,658,658,658,658,0
20231211,165500,263324170,658,658,658,658,0
20231211,165400,263324170,658,658,658,658,0
20231211,165300,263324170,658,658,658,658,0
20231211,165200,263324170,658,658,658,658,0
20231211,165100,263324170,658,658,658,658,0
20231211,165000,263324170,658,658,658,658,0
20231211,164900,263324170,658,658,658,658,0
20231211,164800,263324170,658,658,658,658,0
20231211,164700,263324170,658,658,658,658,0
20231211,164600,263324170,658,658,658,658,0
20231211,164500,263324170,658,658,658,658,0
20231211,164400,263324170,658,658,658,658,0
20231211,164300,263324170,658,658,658,658,0
20231211,164200,263324170,658,658,658,658,0
20231211,164100,263324170,658,658,658,658,0
20231211,164000,263324170,658,658,658,658,0
20231211,163900,263324170,658,658,658,658,0
20231211,163800,263324170,658,658,658,658,0
20231211,163700,263324170,658,658,658,658,7580
20231211,163600,263324170,658,658,658,658,0
20231211,163500,263324170,658,658,658,658,0
20231211,163400,263324170,658,658,658,658,0
20231211,163300,263324170,658,658,658,658,0
20231211,163200,263324170,658,658,658,658,0
20231211,163100,263324170,658,658,658,658,0
20231211,163000,263324170,658,658,658,658,0
20231211,162900,263324170,658,658,658,658,0
20231211,162800,263324170,658,658,658,658,0
20231211,162700,263324170,658,658,658,658,0
20231211,162600,263324170,658,658,658,658,0
20231211,162500,263324170,658,658,658,658,0
20231211,162400,263324170,658,658,658,658,0
20231211,162300,263324170,658,658,658,658,0
20231211,162200,263324170,658,658,658,658,0
20231211,162100,263324170,658,658,658,658,0
20231211,162000,263324170,658,658,658,658,0
20231211,161900,263324170,658,658,658,658,0
20231211,161800,263324170,658,658,658,658,0
20231211,161700,263324170,658,658,658,658,0
20231211,161600,263324170,658,658,658,658,0
20231211,161500,263324170,658,658,658,658,0
20231211,161400,263324170,658,658,658,658,0
20231211,161300,263324170,658,658,658,658,0
20231211,161200,263324170,658,658,658,658,0
20231211,161100,263324170,658,658,658,658,0
20231211,161000,263324170,658,658,658,658,0
20231211,160900,263324170,658,658,658,658,0
20231211,160800,263324170,658,658,658,658,0
20231211,160700,263324170,658,658,658,658,7580
20231211,160600,263324170,658,658,658,658,0
20231211,160500,263324170,658,658,658,658,0
20231211,160400,263324170,658,658,658,658,0
20231211,160300,263324170,658,658,658,658,0
20231211,160200,263324170,658,658,658,658,0
20231211,160100,263324170,658,658,658,658,0
20231211,160000,263324170,658,658,658,658,0
20231211,155900,263324170,658,658,658,658,0
20231211,155800,263324170,658,658,658,658,0
20231211,155700,263324170,658,658,658,658,0
20231211,155600,263324170,658,658,658,658,0
20231211,155500,263324170,658,658,658,658,0
20231211,155400,263324170,658,658,658,658,0
20231211,155300,263324170,658,658,658,658,0
20231211,155200,263324170,658,658,658,658,0
20231211,155100,263324170,658,658,658,658,0
20231211,155000,263324170,658,658,658,658,0
20231211,154900,263324170,658,658,658,658,0
20231211,154800,263324170,658,658,658,658,0
20231211,154700,263324170,658,658,658,658,0
20231211,154600,263324170,658,658,658,658,0
20231211,154500,263324170,658,658,658,658,0
20231211,154400,263324170,658,658,658,658,0
20231211,154300,263324170,658,658,658,658,0
20231211,154200,263324170,658,658,658,658,0
20231211,154100,263324170,658,658,658,658,0
20231211,154000,263324170,658,658,658,658,0
20231211,153900,263324170,658,658,658,658,0
20231211,153800,263324170,658,658,658,658,0
20231211,153700,263324170,658,658,658,658,7580
20231211,153600,263324170,658,658,658,658,0
20231211,153500,263324170,658,658,658,658,0
20231211,153400,263324170,658,658,658,658,0
20231211,153300,263324170,658,658,658,658,0
20231211,153200,263324170,658,658,658,658,0
20231211,153100,263324170,658,658,658,658,0
20231211,153000,263324170,658,658,658,658,7580
20231211,152900,258336530,658,658,658,658,0
20231211,152800,258336530,658,658,658,658,0
20231211,152700,258336530,658,658,658,658,0
20231211,152600,258336530,658,658,658,658,0
20231211,152500,258336530,658,658,658,658,0
20231211,152400,258336530,658,658,658,658,0
20231211,152300,258336530,658,658,658,658,0
20231211,152200,258336530,658,658,658,658,0
20231211,152100,258336530,658,658,658,658,0
20231211,152000,258336530,658,658,658,658,0
20231211,151900,258336530,658,659,659,658,876
20231211,151800,257759746,659,659,659,658,2502
20231211,151700,256112928,658,658,659,658,1205
20231211,151600,255319538,658,658,658,658,200
20231211,151500,255187938,659,659,659,659,70
20231211,151400,255141808,659,659,659,659,2
20231211,151300,255140490,659,659,659,659,0
20231211,151200,255140490,659,659,659,659,0
20231211,151100,255140490,659,658,659,658,40
20231211,151000,255114169,658,658,658,658,935
20231211,150900,254498939,658,658,658,658,0
20231211,150800,254498939,658,658,658,657,39
20231211,150700,254473280,658,659,659,658,3
20231211,150600,254471304,659,659,659,659,16
20231211,150500,254460760,658,658,658,657,1040
20231211,150400,253777457,658,658,658,658,0
20231211,150300,253777457,658,658,658,658,1
20231211,150200,253776799,658,658,658,658,2224
20231211,150100,252313407,659,659,659,659,0
20231211,150000,252313407,659,659,659,659,35
20231211,145900,252290342,659,659,659,659,43
20231211,145800,252262005,659,659,659,659,18
20231211,145700,252250143,658,658,658,658,191
20231211,145600,252124465,658,658,658,658,0
20231211,145500,252124465,658,657,658,657,198
20231211,145400,251994311,658,658,658,658,2743
20231211,145300,250189417,658,657,658,657,2171
20231211,145200,248762910,657,657,657,657,0
20231211,145100,248762910,657,657,657,657,24
20231211,145000,248747142,657,657,657,657,2244
20231211,144900,247272834,658,658,658,658,120
20231211,144800,247193874,658,658,658,658,0
20231211,144700,247193874,658,658,658,658,4
20231211,144600,247191242,657,657,657,657,6
20231211,144500,247187300,658,658,658,658,962
20231211,144400,246554304,658,658,658,658,150
20231211,144300,246455604,658,658,658,658,0
20231211,144200,246455604,658,658,658,658,301
20231211,144100,246257546,658,658,658,658,0
20231211,144000,246257546,658,658,658,658,0
20231211,143900,246257546,658,658,658,658,101
20231211,143800,246191088,656,657,657,656,311
20231211,143700,245986911,657,657,657,657,10
20231211,143600,245980341,657,657,657,657,0
20231211,143500,245980341,657,657,657,657,159
20231211,143400,245875878,657,657,657,657,1056
20231211,143300,245182086,657,657,657,657,5
20231211,143200,245178801,657,657,657,657,0
20231211,143100,245178801,657,657,657,657,1902
20231211,143000,243929187,657,657,657,657,3098
20231211,142900,241893801,657,657,657,657,44
20231211,142800,241864893,657,658,658,657,5161
20231211,142700,238473955,658,658,658,658,6486
20231211,142600,234206167,660,660,660,660,24
20231211,142500,234190327,660,660,660,660,47
20231211,142400,234159307,660,660,660,659,10038
20231211,142300,227544227,660,660,660,660,7
20231211,142200,227539607,660,660,660,660,0
20231211,142100,227539607,660,660,660,660,611
20231211,142000,227136347,660,660,660,660,3
20231211,141900,227134367,660,660,660,660,6938
20231211,141800,222555287,661,661,661,661,0
20231211,141700,222555287,661,661,661,661,1000
20231211,141600,221894287,661,661,661,661,186
20231211,141500,221771341,661,661,661,661,0
20231211,141400,221771341,661,661,661,661,0
20231211,141300,221771341,661,661,661,661,5
20231211,141200,221768036,661,661,661,661,1
20231211,141100,221767375,661,661,661,661,10
20231211,141000,221760765,661,661,661,661,0
20231211,140900,221760765,661,661,661,661,137
20231211,140800,221670208,661,661,661,661,54
20231211,140700,221634514,661,661,661,661,0
20231211,140600,221634514,661,661,661,661,0
20231211,140500,221634514,661,661,661,661,5
20231211,140400,221631209,660,660,660,660,337
20231211,140300,221408789,660,660,660,660,0
20231211,140200,221408789,660,660,660,660,0
20231211,140100,221408789,660,660,660,660,0
20231211,140000,221408789,660,660,660,660,0
20231211,135900,221408789,660,660,660,660,24
20231211,135800,221392949,660,660,660,660,1
20231211,135700,221392289,660,660,660,660,0
20231211,135600,221392289,660,661,661,660,10154
20231211,135500,214690495,662,662,662,662,39
20231211,135400,214664677,661,661,661,661,18081
20231211,135300,202713136,663,662,663,661,929
20231211,135200,202099060,661,661,661,661,0
20231211,135100,202099060,661,661,661,661,1
20231211,135000,202098399,662,662,662,662,3601
20231211,134900,199714537,662,662,662,662,4480
20231211,134800,196748777,662,662,662,662,0
20231211,134700,196748777,662,662,662,662,0
20231211,134600,196748777,662,662,662,662,0
20231211,134500,196748777,662,661,662,661,2201
20231211,134400,195293715,662,662,662,662,52
20231211,134300,195259291,662,662,662,662,20
20231211,134200,195246051,661,661,661,661,540
20231211,134100,194889111,660,660,660,660,600
20231211,134000,194493111,661,661,661,661,0
20231211,133900,194493111,661,661,661,661,0
20231211,133800,194493111,661,661,661,661,0
20231211,133700,194493111,661,661,661,661,0
20231211,133600,194493111,661,661,661,661,0
20231211,133500,194493111,661,661,661,661,0
20231211,133400,194493111,661,661,661,661,99
20231211,133300,194427672,661,660,661,660,2031
20231211,133200,193087181,660,660,660,660,0
20231211,133100,193087181,660,661,661,660,3464
20231211,133000,190798774,661,662,662,661,1441
20231211,132900,189846197,662,661,662,661,13
20231211,132800,189837600,662,662,662,662,0
20231211,132700,189837600,662,662,662,662,69
20231211,132600,189791922,662,662,662,662,1442
20231211,132500,188837318,662,662,662,662,1895
20231211,132400,187582828,661,661,661,661,0
20231211,132300,187582828,661,661,661,661,0
20231211,132200,187582828,661,661,661,661,0
20231211,132100,187582828,661,661,661,661,0
20231211,132000,187582828,661,661,661,661,2
20231211,131900,187581506,662,662,662,662,10
20231211,131800,187574886,662,662,662,662,1
20231211,131700,187574224,661,661,661,661,0
20231211,131600,187574224,661,661,661,661,1
20231211,131500,187573563,662,662,662,662,0
20231211,131400,187573563,662,662,662,662,0
20231211,131300,187573563,662,662,662,662,362
20231211,131200,187333919,662,662,662,662,824
20231211,131100,186788431,662,662,662,662,0
20231211,131000,186788431,662,662,662,662,181
20231211,130900,186668609,662,662,662,662,0
20231211,130800,186668609,662,662,662,662,0
20231211,130700,186668609,662,662,662,662,50
20231211,130600,186635509,661,662,662,661,42
20231211,130500,186607707,662,662,662,662,166
20231211,130400,186497815,662,662,662,662,0
20231211,130300,186497815,662,662,662,662,172
20231211,130200,186383951,662,662,662,662,271
20231211,130100,186204549,662,662,662,661,1243
20231211,130000,185381706,662,662,662,662,1
20231211,125900,185381044,661,661,661,661,100
20231211,125800,185314944,661,661,661,661,1000
20231211,125700,184653944,661,661,661,661,1000
20231211,125600,183992944,662,661,662,661,11
20231211,125500,183985671,661,661,661,661,0
20231211,125400,183985671,661,661,661,661,0
20231211,125300,183985671,661,661,661,661,0
20231211,125200,183985671,661,662,662,661,312
20231211,125100,183779429,661,662,662,661,2010
20231211,125000,182448819,661,662,662,661,749
20231211,124900,181953729,662,662,662,662,2
20231211,124800,181952405,662,662,662,661,368
20231211,124700,181708934,662,662,662,662,502
20231211,124600,181376610,661,661,661,661,1000
20231211,124500,180715610,662,662,662,662,116
20231211,124400,180638818,662,662,662,662,132
20231211,124300,180551434,662,662,662,662,0
20231211,124200,180551434,662,662,662,662,0
20231211,124100,180551434,662,662,662,662,0
20231211,124000,180551434,662,662,662,662,126
20231211,123900,180468022,662,662,662,662,0
20231211,123800,180468022,662,662,662,662,0
20231211,123700,180468022,662,662,662,662,0
20231211,123600,180468022,662,662,662,662,0
20231211,123500,180468022,662,662,662,662,0
20231211,123400,180468022,662,662,662,662,5
20231211,123300,180464712,662,662,662,662,0
20231211,123200,180464712,662,662,662,662,0
20231211,123100,180464712,662,662,662,662,0
20231211,123000,180464712,662,663,663,662,2
20231211,122900,180463387,662,662,662,662,2071
20231211,122800,179092385,662,662,662,662,1000
20231211,122700,178430385,662,662,662,662,1500
20231211,122600,177437385,662,662,662,662,1000
20231211,122500,176775385,662,662,662,662,0
20231211,122400,176775385,662,662,662,662,112
20231211,122300,176701241,661,661,661,661,263
20231211,122200,176527398,661,661,661,661,658
20231211,122100,176092460,661,661,661,661,0
20231211,122000,176092460,661,661,661,661,0
20231211,121900,176092460,661,662,662,661,508
20231211,121800,175756671,662,661,662,661,1856
20231211,121700,174529854,661,661,661,661,0
20231211,121600,174529854,661,661,661,661,0
20231211,121500,174529854,661,661,661,661,1000
20231211,121400,173868854,661,661,661,661,0
20231211,121300,173868854,661,661,662,661,2496
20231211,121200,172218498,661,661,661,661,600
20231211,121100,171821898,662,662,662,662,0
20231211,121000,171821898,662,662,662,662,2
20231211,120900,171820574,662,662,662,662,10
20231211,120800,171813954,662,662,662,662,665
20231211,120700,171373724,662,662,662,662,0
20231211,120600,171373724,662,662,662,662,0
20231211,120500,171373724,662,662,662,662,0
20231211,120400,171373724,662,662,662,662,0
20231211,120300,171373724,662,662,662,662,4
20231211,120200,171371076,662,662,662,662,247
20231211,120100,171207562,662,662,662,662,1346
20231211,120000,170316510,662,662,662,662,8654
20231211,115900,164587562,663,663,663,663,0
20231211,115800,164587562,663,663,663,663,0
20231211,115700,164587562,663,663,663,663,0
20231211,115600,164587562,663,663,663,663,51
20231211,115500,164553749,663,663,663,663,2
20231211,115400,164552423,662,662,662,662,8
20231211,115300,164547127,663,662,663,662,739
20231211,115200,164057870,662,662,662,662,0
20231211,115100,164057870,662,662,662,662,500
20231211,115000,163726870,662,663,663,662,2084
20231211,114900,162347252,663,663,663,663,205
20231211,114800,162211337,663,663,663,663,1022
20231211,114700,161533751,663,663,663,663,0
20231211,114600,161533751,663,663,663,663,0
20231211,114500,161533751,663,663,663,663,14
20231211,114400,161524469,663,664,664,663,1178
20231211,114300,160743155,664,664,664,664,400
20231211,114200,160477555,664,664,664,664,200
20231211,114100,160344755,664,664,664,664,0
20231211,114000,160344755,664,664,664,664,1
20231211,113900,160344091,664,664,664,664,0
20231211,113800,160344091,664,664,664,664,14
20231211,113700,160334795,664,664,664,664,250
20231211,113600,160168795,664,664,664,664,0
20231211,113500,160168795,664,664,664,664,0
20231211,113400,160168795,664,664,664,664,1
20231211,113300,160168131,664,664,664,664,6
20231211,113200,160164147,664,664,664,664,1
20231211,113100,160163483,664,664,664,664,0
20231211,113000,160163483,664,663,664,663,5
20231211,112900,160160165,664,664,664,664,30
20231211,112800,160140245,664,664,664,664,0
20231211,112700,160140245,664,664,664,664,472
20231211,112600,159826837,664,664,664,664,0
20231211,112500,159826837,664,664,664,664,0
20231211,112400,159826837,664,664,664,664,152
20231211,112300,159725909,664,664,664,664,0
20231211,112200,159725909,664,664,664,664,0
20231211,112100,159725909,664,663,664,663,7014
20231211,112000,155075621,664,664,664,664,0
20231211,111900,155075621,664,664,664,664,54
20231211,111800,155039765,664,664,664,664,67
20231211,111700,154995277,664,664,664,664,1922
20231211,111600,153719069,664,664,664,664,1
20231211,111500,153718405,663,663,663,663,201
20231211,111400,153585142,662,662,662,662,0
20231211,111300,153585142,662,662,662,662,0
20231211,111200,153585142,662,662,662,662,0
20231211,111100,153585142,662,663,663,662,67
20231211,111000,153540738,664,664,664,664,0
20231211,110900,153540738,664,664,664,664,0
20231211,110800,153540738,664,664,664,664,0
20231211,110700,153540738,664,662,664,662,130
20231211,110600,153454618,662,663,663,662,6314
20231211,110500,149273854,663,663,663,663,1
20231211,110400,149273191,663,663,663,663,500
20231211,110300,148941691,664,664,664,664,0
20231211,110200,148941691,664,664,664,664,6
20231211,110100,148937707,664,664,664,664,0
20231211,110000,148937707,664,664,664,664,31
20231211,105900,148917123,664,664,664,664,3
20231211,105800,148915131,665,665,665,665,0
20231211,105700,148915131,665,665,665,665,0
20231211,105600,148915131,665,665,665,665,0
20231211,105500,148915131,665,665,665,665,0
20231211,105400,148915131,665,665,665,665,0
20231211,105300,148915131,665,665,665,665,0
20231211,105200,148915131,665,665,665,665,1
20231211,105100,148914466,662,662,662,662,0
20231211,105000,148914466,662,664,664,662,713
20231211,104900,148442452,664,665,665,664,605
20231211,104800,148040632,665,665,665,665,0
20231211,104700,148040632,665,665,665,665,0
20231211,104600,148040632,665,663,665,663,18645
20231211,104500,135665004,663,663,663,663,3400
20231211,104400,133410804,664,664,664,664,0
20231211,104300,133410804,664,664,664,664,0
20231211,104200,133410804,664,664,664,664,1
20231211,104100,133410140,664,664,664,664,30
20231211,104000,133390220,664,664,664,664,106
20231211,103900,133319836,664,664,664,664,249
20231211,103800,133154500,664,664,664,664,0
20231211,103700,133154500,664,664,664,664,2000
20231211,103600,131826500,664,664,664,664,16
20231211,103500,131815876,665,665,665,664,21
20231211,103400,131801930,664,664,664,664,559
20231211,103300,131430754,664,664,664,664,111
20231211,103200,131357050,664,664,664,664,0
20231211,103100,131357050,664,664,664,664,2
20231211,103000,131355722,665,664,665,663,55
20231211,102900,131319244,664,664,664,664,17
20231211,102800,131307956,664,664,664,664,0
20231211,102700,131307956,664,663,664,663,35
20231211,102600,131284720,664,664,664,664,1
20231211,102500,131284056,664,664,664,664,2
20231211,102400,131282728,664,664,664,664,4
20231211,102300,131280072,664,664,664,664,2
20231211,102200,131278744,663,663,663,663,6
20231211,102100,131274766,663,663,663,663,2734
20231211,102000,129462124,663,662,663,662,1996
20231211,101900,128140770,663,663,663,663,0
20231211,101800,128140770,663,663,663,663,2951
20231211,101700,126184257,663,664,664,663,309
20231211,101600,125979384,665,665,665,665,0
20231211,101500,125979384,665,665,665,665,1
20231211,101400,125978719,665,665,665,665,0
20231211,101300,125978719,665,665,665,665,0
20231211,101200,125978719,665,665,665,665,3
20231211,101100,125976724,665,665,666,665,2338
20231211,101000,124421953,664,663,664,663,170
20231211,100900,124309081,664,664,664,663,109
20231211,100800,124236725,664,664,664,663,1571
20231211,100700,123194050,664,664,664,664,5
20231211,100600,123190730,664,663,664,663,1054
20231211,100500,122491874,664,664,664,664,6454
20231211,100400,118206418,665,666,666,665,122
20231211,100300,118125278,666,665,666,665,4533
20231211,100200,115108850,665,665,665,665,650
20231211,100100,114676600,664,664,664,664,0
20231211,100000,114676600,664,663,664,663,1248
20231211,095900,113847939,664,664,664,664,10
20231211,095800,113841299,664,664,664,664,100
20231211,095700,113774899,663,663,663,663,118
20231211,095600,113696665,664,664,664,664,103
20231211,095500,113628273,664,664,664,664,55
20231211,095400,113591753,664,664,664,664,0
20231211,095300,113591753,664,664,664,664,0
20231211,095200,113591753,664,664,664,664,1
20231211,095100,113591089,665,664,665,663,2102
20231211,095000,112196084,665,665,665,665,0
20231211,094900,112196084,665,665,665,664,503
20231211,094800,111862089,664,664,664,664,5
20231211,094700,111858769,665,665,665,665,5
20231211,094600,111855444,665,665,665,664,606
20231211,094500,111452464,665,665,665,664,1025
20231211,094400,110770843,665,665,665,665,13
20231211,094300,110762198,665,665,665,665,10
20231211,094200,110755548,665,665,665,665,0
20231211,094100,110755548,665,665,665,665,0
20231211,094000,110755548,665,665,665,665,8
20231211,093900,110750228,665,665,665,665,156
20231211,093800,110646488,665,665,665,665,0
20231211,093700,110646488,665,666,666,664,118
20231211,093600,110567906,666,665,666,665,1863
20231211,093500,109329000,665,665,665,664,206
20231211,093400,109192148,665,665,665,665,480
20231211,093300,108872948,665,664,665,664,5207
20231211,093200,105415456,664,663,664,663,1486
20231211,093100,104430152,663,663,663,663,1000
20231211,093000,103767152,663,664,664,663,2916
20231211,092900,101832928,664,664,664,664,7125
20231211,092800,97101928,664,664,664,664,44
20231211,092700,97072712,664,664,664,664,1993
20231211,092600,95749360,664,664,664,664,1244
20231211,092500,94923344,664,664,665,664,1567
20231211,092400,93882853,664,664,665,664,1618
20231211,092300,92807896,664,664,665,664,4169
20231211,092200,90036658,664,664,665,663,888
20231211,092100,89447142,665,662,665,662,8271
20231211,092000,83956415,662,662,662,662,0
20231211,091900,83956415,662,663,663,662,97
20231211,091800,83892105,663,663,663,663,1506
20231211,091700,82893627,664,662,664,662,953
20231211,091600,82262024,663,663,663,662,1962
20231211,091500,80961942,663,663,663,663,0
20231211,091400,80961942,663,663,663,663,982
20231211,091300,80310876,664,662,664,662,10887
20231211,091200,73087653,662,662,662,661,2080
20231211,091100,71712193,662,661,662,661,5479
20231211,091000,68089605,660,660,660,660,7146
20231211,090900,63373245,660,660,660,660,20
20231211,090800,63360045,660,660,660,660,8
20231211,090700,63354765,660,660,660,660,50
20231211,090600,63321765,662,660,662,658,32761
20231211,090500,41727968,659,657,659,657,6251
20231211,090400,37614310,658,658,658,658,0
20231211,090300,37614310,658,658,658,658,500
20231211,090200,37285310,658,658,658,658,6
20231211,090100,37281362,659,655,659,654,16159
20231211,090000,26698278,656,658,658,656,40578