KissMeData/003060/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183800,353747389,287,287,287,287,18863
20231227,183700,353747389,287,287,287,287,0
20231227,183600,353747389,287,287,287,287,0
20231227,183500,353747389,287,287,287,287,0
20231227,183400,353747389,287,287,287,287,0
20231227,183300,353747389,287,287,287,287,0
20231227,183200,353747389,287,287,287,287,0
20231227,183100,353747389,287,287,287,287,0
20231227,183000,353747389,287,287,287,287,0
20231227,182900,353747389,287,287,287,287,0
20231227,182800,353747389,287,287,287,287,0
20231227,182700,353747389,287,287,287,287,0
20231227,182600,353747389,287,287,287,287,0
20231227,182500,353747389,287,287,287,287,0
20231227,182400,353747389,287,287,287,287,0
20231227,182300,353747389,287,287,287,287,0
20231227,182200,353747389,287,287,287,287,0
20231227,182100,353747389,287,287,287,287,0
20231227,182000,353747389,287,287,287,287,0
20231227,181900,353747389,287,287,287,287,0
20231227,181800,353747389,287,287,287,287,0
20231227,181700,353747389,287,287,287,287,0
20231227,181600,353747389,287,287,287,287,0
20231227,181500,353747389,287,287,287,287,0
20231227,181400,353747389,287,287,287,287,0
20231227,181300,353747389,287,287,287,287,0
20231227,181200,353747389,287,287,287,287,0
20231227,181100,353747389,287,287,287,287,0
20231227,181000,353747389,287,287,287,287,0
20231227,180900,353747389,287,287,287,287,0
20231227,180800,353747389,287,287,287,287,18863
20231227,180700,353747389,287,287,287,287,0
20231227,180600,353747389,287,287,287,287,0
20231227,180500,353747389,287,287,287,287,0
20231227,180400,353747389,287,287,287,287,0
20231227,180300,353747389,287,287,287,287,0
20231227,180200,353747389,287,287,287,287,0
20231227,180100,353747389,287,287,287,287,0
20231227,180000,353747389,287,287,287,287,0
20231227,175900,353747389,287,287,287,287,0
20231227,175800,353747389,287,287,287,287,0
20231227,175700,353747389,287,287,287,287,0
20231227,175600,353747389,287,287,287,287,0
20231227,175500,353747389,287,287,287,287,0
20231227,175400,353747389,287,287,287,287,0
20231227,175300,353747389,287,287,287,287,0
20231227,175200,353747389,287,287,287,287,0
20231227,175100,353747389,287,287,287,287,0
20231227,175000,353747389,287,287,287,287,0
20231227,174900,353747389,287,287,287,287,0
20231227,174800,353747389,287,287,287,287,0
20231227,174700,353747389,287,287,287,287,0
20231227,174600,353747389,287,287,287,287,0
20231227,174500,353747389,287,287,287,287,0
20231227,174400,353747389,287,287,287,287,0
20231227,174300,353747389,287,287,287,287,0
20231227,174200,353747389,287,287,287,287,0
20231227,174100,353747389,287,287,287,287,0
20231227,174000,353747389,287,287,287,287,0
20231227,173900,353747389,287,287,287,287,0
20231227,173800,353747389,287,287,287,287,18863
20231227,173700,353747389,287,287,287,287,0
20231227,173600,353747389,287,287,287,287,0
20231227,173500,353747389,287,287,287,287,0
20231227,173400,353747389,287,287,287,287,0
20231227,173300,353747389,287,287,287,287,0
20231227,173200,353747389,287,287,287,287,0
20231227,173100,353747389,287,287,287,287,0
20231227,173000,353747389,287,287,287,287,0
20231227,172900,353747389,287,287,287,287,0
20231227,172800,353747389,287,287,287,287,0
20231227,172700,353747389,287,287,287,287,0
20231227,172600,353747389,287,287,287,287,0
20231227,172500,353747389,287,287,287,287,0
20231227,172400,353747389,287,287,287,287,0
20231227,172300,353747389,287,287,287,287,0
20231227,172200,353747389,287,287,287,287,0
20231227,172100,353747389,287,287,287,287,0
20231227,172000,353747389,287,287,287,287,0
20231227,171900,353747389,287,287,287,287,0
20231227,171800,353747389,287,287,287,287,0
20231227,171700,353747389,287,287,287,287,0
20231227,171600,353747389,287,287,287,287,0
20231227,171500,353747389,287,287,287,287,0
20231227,171400,353747389,287,287,287,287,0
20231227,171300,353747389,287,287,287,287,0
20231227,171200,353747389,287,287,287,287,0
20231227,171100,353747389,287,287,287,287,0
20231227,171000,353747389,287,287,287,287,0
20231227,170900,353747389,287,287,287,287,0
20231227,170800,353747389,287,287,287,287,18863
20231227,170700,353747389,287,287,287,287,0
20231227,170600,353747389,287,287,287,287,0
20231227,170500,353747389,287,287,287,287,0
20231227,170400,353747389,287,287,287,287,0
20231227,170300,353747389,287,287,287,287,0
20231227,170200,353747389,287,287,287,287,0
20231227,170100,353747389,287,287,287,287,0
20231227,170000,353747389,287,287,287,287,0
20231227,165900,353747389,287,287,287,287,0
20231227,165800,353747389,287,287,287,287,0
20231227,165700,353747389,287,287,287,287,0
20231227,165600,353747389,287,287,287,287,0
20231227,165500,353747389,287,287,287,287,0
20231227,165400,353747389,287,287,287,287,0
20231227,165300,353747389,287,287,287,287,0
20231227,165200,353747389,287,287,287,287,0
20231227,165100,353747389,287,287,287,287,0
20231227,165000,353747389,287,287,287,287,0
20231227,164900,353747389,287,287,287,287,0
20231227,164800,353747389,287,287,287,287,0
20231227,164700,353747389,287,287,287,287,0
20231227,164600,353747389,287,287,287,287,0
20231227,164500,353747389,287,287,287,287,0
20231227,164400,353747389,287,287,287,287,0
20231227,164300,353747389,287,287,287,287,0
20231227,164200,353747389,287,287,287,287,0
20231227,164100,353747389,287,287,287,287,0
20231227,164000,353747389,287,287,287,287,0
20231227,163900,353747389,287,287,287,287,0
20231227,163800,353747389,287,287,287,287,18863
20231227,163700,353747389,287,287,287,287,0
20231227,163600,353747389,287,287,287,287,0
20231227,163500,353747389,287,287,287,287,0
20231227,163400,353747389,287,287,287,287,0
20231227,163300,353747389,287,287,287,287,0
20231227,163200,353747389,287,287,287,287,0
20231227,163100,353747389,287,287,287,287,0
20231227,163000,353747389,287,287,287,287,0
20231227,162900,353747389,287,287,287,287,0
20231227,162800,353747389,287,287,287,287,0
20231227,162700,353747389,287,287,287,287,0
20231227,162600,353747389,287,287,287,287,0
20231227,162500,353747389,287,287,287,287,0
20231227,162400,353747389,287,287,287,287,0
20231227,162300,353747389,287,287,287,287,0
20231227,162200,353747389,287,287,287,287,0
20231227,162100,353747389,287,287,287,287,0
20231227,162000,353747389,287,287,287,287,0
20231227,161900,353747389,287,287,287,287,0
20231227,161800,353747389,287,287,287,287,0
20231227,161700,353747389,287,287,287,287,0
20231227,161600,353747389,287,287,287,287,0
20231227,161500,353747389,287,287,287,287,0
20231227,161400,353747389,287,287,287,287,0
20231227,161300,353747389,287,287,287,287,0
20231227,161200,353747389,287,287,287,287,0
20231227,161100,353747389,287,287,287,287,0
20231227,161000,353747389,287,287,287,287,0
20231227,160900,353747389,287,287,287,287,0
20231227,160800,353747389,287,287,287,287,18863
20231227,160700,353747389,287,287,287,287,0
20231227,160600,353747389,287,287,287,287,0
20231227,160500,353747389,287,287,287,287,0
20231227,160400,353747389,287,287,287,287,0
20231227,160300,353747389,287,287,287,287,0
20231227,160200,353747389,287,287,287,287,0
20231227,160100,353747389,287,287,287,287,0
20231227,160000,353747389,287,287,287,287,0
20231227,155900,353747389,287,287,287,287,0
20231227,155800,353747389,287,287,287,287,0
20231227,155700,353747389,287,287,287,287,0
20231227,155600,353747389,287,287,287,287,0
20231227,155500,353747389,287,287,287,287,0
20231227,155400,353747389,287,287,287,287,0
20231227,155300,353747389,287,287,287,287,0
20231227,155200,353747389,287,287,287,287,0
20231227,155100,353747389,287,287,287,287,0
20231227,155000,353747389,287,287,287,287,0
20231227,154900,353747389,287,287,287,287,0
20231227,154800,353747389,287,287,287,287,0
20231227,154700,353747389,287,287,287,287,0
20231227,154600,353747389,287,287,287,287,0
20231227,154500,353747389,287,287,287,287,0
20231227,154400,353747389,287,287,287,287,0
20231227,154300,353747389,287,287,287,287,0
20231227,154200,353747389,287,287,287,287,0
20231227,154100,353747389,287,287,287,287,0
20231227,154000,353747389,287,287,287,287,0
20231227,153900,353747389,287,287,287,287,0
20231227,153800,353747389,287,287,287,287,18863
20231227,153700,353747389,287,287,287,287,0
20231227,153600,353747389,287,287,287,287,0
20231227,153500,353747389,287,287,287,287,0
20231227,153400,353747389,287,287,287,287,0
20231227,153300,353747389,287,287,287,287,0
20231227,153200,353747389,287,287,287,287,0
20231227,153100,353747389,287,287,287,287,0
20231227,153000,353747389,287,287,287,287,18863
20231227,152900,348333708,285,285,285,285,0
20231227,152800,348333708,285,285,285,285,0
20231227,152700,348333708,285,285,285,285,0
20231227,152600,348333708,285,285,285,285,0
20231227,152500,348333708,285,285,285,285,0
20231227,152400,348333708,285,285,285,285,0
20231227,152300,348333708,285,285,285,285,0
20231227,152200,348333708,285,285,285,285,0
20231227,152100,348333708,285,285,285,285,0
20231227,152000,348333708,285,285,285,285,0
20231227,151900,348333708,285,283,285,283,705
20231227,151800,348132987,285,285,285,284,1662
20231227,151700,347660317,284,284,284,284,1
20231227,151600,347660033,285,285,285,285,287
20231227,151500,347578238,285,284,285,284,35
20231227,151400,347568268,284,284,284,284,12
20231227,151300,347564860,284,284,284,284,0
20231227,151200,347564860,284,284,284,284,9000
20231227,151100,345008860,284,284,284,284,402
20231227,151000,344894692,284,284,284,284,0
20231227,150900,344894692,284,284,284,284,0
20231227,150800,344894692,284,284,284,284,2
20231227,150700,344894124,284,284,284,284,0
20231227,150600,344894124,284,284,284,284,30408
20231227,150500,336258252,285,284,285,284,192
20231227,150400,336203632,285,285,285,285,7
20231227,150300,336201637,284,285,285,284,181
20231227,150200,336150053,284,284,284,284,1
20231227,150100,336149769,284,284,284,284,10
20231227,150000,336146929,284,285,285,284,531
20231227,145900,335995625,285,285,285,285,6696
20231227,145800,334087265,285,285,285,285,0
20231227,145700,334087265,285,285,285,285,1000
20231227,145600,333802265,285,285,285,285,426
20231227,145500,333680855,285,285,285,285,0
20231227,145400,333680855,285,285,285,285,300
20231227,145300,333595355,285,285,285,285,0
20231227,145200,333595355,285,286,286,285,1758
20231227,145100,333092577,286,286,286,286,1
20231227,145000,333092291,286,286,286,286,0
20231227,144900,333092291,286,286,286,286,1
20231227,144800,333092005,285,285,285,285,3209
20231227,144700,332177440,286,286,286,286,0
20231227,144600,332177440,286,286,286,286,0
20231227,144500,332177440,286,286,286,286,0
20231227,144400,332177440,286,286,286,286,0
20231227,144300,332177440,286,286,286,286,0
20231227,144200,332177440,286,286,286,286,0
20231227,144100,332177440,286,285,286,285,151
20231227,144000,332134255,285,287,287,285,967
20231227,143900,331857500,287,285,287,285,11324
20231227,143800,328612808,286,285,286,285,383
20231227,143700,328503647,285,285,285,285,100
20231227,143600,328475147,285,286,286,285,4401
20231227,143500,327220831,286,286,286,286,108
20231227,143400,327189943,286,286,286,286,1044
20231227,143300,326891359,286,286,286,286,2
20231227,143200,326890787,286,286,286,286,1
20231227,143100,326890501,286,286,286,286,17
20231227,143000,326885639,286,285,286,285,470
20231227,142900,326751683,285,285,285,285,308
20231227,142800,326663903,285,285,285,285,2152
20231227,142700,326050583,285,285,285,285,30
20231227,142600,326042033,284,284,284,284,4000
20231227,142500,324906033,284,284,284,284,0
20231227,142400,324906033,284,284,284,284,300
20231227,142300,324820833,285,285,285,285,0
20231227,142200,324820833,285,285,285,285,213
20231227,142100,324760128,285,285,285,285,5
20231227,142000,324758703,286,286,286,286,103
20231227,141900,324729245,286,286,286,286,0
20231227,141800,324729245,286,286,286,286,0
20231227,141700,324729245,286,286,286,286,730
20231227,141600,324520465,286,285,286,285,225
20231227,141500,324456335,284,284,284,284,0
20231227,141400,324456335,284,285,285,284,32223
20231227,141300,315278697,285,285,285,285,3500
20231227,141200,314281197,285,285,285,285,0
20231227,141100,314281197,285,285,285,285,891
20231227,141000,314027262,285,285,285,285,19159
20231227,140900,308566947,286,286,286,286,2
20231227,140800,308566375,286,286,286,286,2
20231227,140700,308565803,285,285,285,285,500
20231227,140600,308423303,286,286,286,286,0
20231227,140500,308423303,286,286,286,286,354
20231227,140400,308322059,286,286,286,286,40
20231227,140300,308310619,286,286,286,286,2077
20231227,140200,307716597,286,286,286,286,2056
20231227,140100,307128581,285,285,285,285,5
20231227,140000,307127156,285,285,285,285,1001
20231227,135900,306841871,286,286,286,286,10
20231227,135800,306839011,286,286,286,286,0
20231227,135700,306839011,286,286,286,286,0
20231227,135600,306839011,286,286,286,286,0
20231227,135500,306839011,286,286,286,286,101
20231227,135400,306810125,286,286,286,286,0
20231227,135300,306810125,286,286,286,286,0
20231227,135200,306810125,286,286,286,286,0
20231227,135100,306810125,286,286,286,286,0
20231227,135000,306810125,286,286,286,286,2207
20231227,134900,306178923,286,286,286,286,5549
20231227,134800,304591909,287,287,287,287,0
20231227,134700,304591909,287,287,287,287,0
20231227,134600,304591909,287,287,287,287,0
20231227,134500,304591909,287,287,287,287,0
20231227,134400,304591909,287,287,287,287,0
20231227,134300,304591909,287,287,287,287,30
20231227,134200,304583299,287,287,287,287,4562
20231227,134100,303274005,287,287,287,287,0
20231227,134000,303274005,287,287,287,287,5
20231227,133900,303272570,287,287,287,287,215
20231227,133800,303210865,287,287,287,287,141
20231227,133700,303170398,287,287,287,287,0
20231227,133600,303170398,287,287,287,287,510
20231227,133500,303024028,287,287,287,287,500
20231227,133400,302880528,286,286,286,286,4803
20231227,133300,301506870,287,287,287,287,1
20231227,133200,301506583,286,286,286,286,2224
20231227,133100,300870519,285,285,285,285,0
20231227,133000,300870519,285,285,285,285,0
20231227,132900,300870519,285,285,285,285,0
20231227,132800,300870519,285,285,285,285,10000
20231227,132700,298020519,286,286,286,286,0
20231227,132600,298020519,286,286,286,286,1842
20231227,132500,297493707,286,286,286,286,600
20231227,132400,297322107,286,286,286,286,0
20231227,132300,297322107,286,286,286,286,5
20231227,132200,297320677,287,287,287,287,1
20231227,132100,297320390,286,286,286,286,50
20231227,132000,297306090,286,286,286,286,5262
20231227,131900,295801158,286,286,286,286,82
20231227,131800,295777706,286,286,286,286,1753
20231227,131700,295276348,286,286,286,286,3496
20231227,131600,294276492,286,286,286,286,2303
20231227,131500,293617834,285,286,286,285,7689
20231227,131400,291418781,286,286,286,286,4256
20231227,131300,290201565,285,286,286,285,260
20231227,131200,290127444,286,286,286,286,1935
20231227,131100,289574034,286,286,286,286,0
20231227,131000,289574034,286,286,286,286,0
20231227,130900,289574034,286,286,287,286,8998
20231227,130800,287000605,286,286,286,286,350
20231227,130700,286900505,286,287,287,285,505
20231227,130600,286756375,287,287,287,287,1002
20231227,130500,286468801,287,287,287,287,3000
20231227,130400,285607801,286,286,286,286,0
20231227,130300,285607801,286,287,287,286,501
20231227,130200,285464514,286,286,286,286,5200
20231227,130100,283977314,286,286,286,286,2764
20231227,130000,283186810,285,285,285,285,0
20231227,125900,283186810,285,285,285,285,0
20231227,125800,283186810,285,285,285,285,10918
20231227,125700,280075180,286,286,286,286,409
20231227,125600,279958206,286,286,286,286,0
20231227,125500,279958206,286,286,286,286,5
20231227,125400,279956776,286,286,286,286,0
20231227,125300,279956776,286,286,286,286,0
20231227,125200,279956776,286,286,286,286,11415
20231227,125100,276692086,287,287,287,287,83
20231227,125000,276668265,288,288,288,288,0
20231227,124900,276668265,288,288,288,288,0
20231227,124800,276668265,288,288,288,288,350
20231227,124700,276567465,286,288,288,286,1765
20231227,124600,276061867,288,287,288,286,2451
20231227,124500,275360851,287,287,287,287,7473
20231227,124400,273216100,287,287,287,287,1000
20231227,124300,272929100,287,287,287,287,9363
20231227,124200,270241919,287,287,287,287,10708
20231227,124100,267168723,287,286,287,286,3466
20231227,124000,266177441,287,287,287,287,128
20231227,123900,266140705,286,286,286,286,0
20231227,123800,266140705,286,286,286,286,0
20231227,123700,266140705,286,286,286,286,0
20231227,123600,266140705,286,287,287,286,618
20231227,123500,265963847,287,287,287,287,0
20231227,123400,265963847,287,287,287,287,0
20231227,123300,265963847,287,287,287,287,13
20231227,123200,265960116,287,287,287,287,332
20231227,123100,265864832,287,287,287,287,2252
20231227,123000,265218508,286,287,287,286,2181
20231227,122900,264593561,287,287,287,287,15992
20231227,122800,260003857,287,287,287,287,2614
20231227,122700,259253639,286,286,287,286,76
20231227,122600,259231897,286,286,286,286,5
20231227,122500,259230467,286,286,287,286,1150
20231227,122400,258901467,287,287,287,287,0
20231227,122300,258901467,287,287,287,287,348
20231227,122200,258801591,287,287,287,287,150
20231227,122100,258758541,286,286,286,286,0
20231227,122000,258758541,286,286,286,286,18
20231227,121900,258753393,286,286,286,286,2
20231227,121800,258752821,286,286,286,286,5404
20231227,121700,257207277,286,286,286,286,5
20231227,121600,257205847,287,287,287,287,0
20231227,121500,257205847,287,287,287,287,151
20231227,121400,257162510,286,286,286,286,0
20231227,121300,257162510,286,286,286,286,4
20231227,121200,257161366,286,286,286,286,0
20231227,121100,257161366,286,287,287,286,1075
20231227,121000,256852906,287,287,287,287,77
20231227,120900,256830807,287,287,287,287,45
20231227,120800,256817892,287,287,287,287,98
20231227,120700,256789766,287,287,287,287,4
20231227,120600,256788618,287,288,288,287,125
20231227,120500,256752653,288,288,288,288,100
20231227,120400,256723853,288,287,288,287,2055
20231227,120300,256133067,288,288,288,288,0
20231227,120200,256133067,288,288,288,288,5
20231227,120100,256131627,288,288,288,288,156
20231227,120000,256086699,288,288,288,288,3267
20231227,115900,255145803,288,288,289,288,13003
20231227,115800,251400938,288,287,288,287,12965
20231227,115700,247672104,287,287,287,287,584
20231227,115600,247504496,288,287,288,287,189
20231227,115500,247450084,288,288,288,288,136
20231227,115400,247410916,288,288,288,288,9000
20231227,115300,244818916,288,287,288,287,101
20231227,115200,244789928,287,287,287,287,0
20231227,115100,244789928,287,286,287,286,1323
20231227,115000,244410550,286,287,288,286,286
20231227,114900,244328468,287,287,287,287,1016
20231227,114800,244036876,287,287,287,287,100
20231227,114700,244008176,287,287,287,287,24000
20231227,114600,237120176,287,287,287,287,103
20231227,114500,237090615,287,287,287,287,34
20231227,114400,237080857,287,287,287,287,13
20231227,114300,237077126,287,287,287,287,300
20231227,114200,236991026,288,288,288,288,0
20231227,114100,236991026,288,287,288,286,1770
20231227,114000,236483466,288,287,288,287,3301
20231227,113900,235536078,287,287,287,286,9050
20231227,113800,232943612,287,287,288,287,9001
20231227,113700,230360324,287,288,288,287,2001
20231227,113600,229786036,287,287,288,287,3584
20231227,113500,228757427,288,287,288,287,3002
20231227,113400,227895851,288,288,288,287,133
20231227,113300,227857574,287,288,288,287,16002
20231227,113200,223249998,288,288,288,288,1
20231227,113100,223249710,287,287,287,287,110
20231227,113000,223218140,288,288,288,288,2677
20231227,112900,222447164,288,288,288,288,1001
20231227,112800,222158876,287,287,287,287,251
20231227,112700,222086839,288,287,288,287,3996
20231227,112600,220939986,287,288,288,287,5025
20231227,112500,219496791,288,288,288,288,2401
20231227,112400,218805303,288,287,288,287,20573
20231227,112300,212899733,287,286,287,286,1005
20231227,112200,212611303,286,286,286,286,1453
20231227,112100,212195745,286,286,286,286,2499
20231227,112000,211481031,286,286,286,286,0
20231227,111900,211481031,286,286,286,286,5079
20231227,111800,210028437,286,286,286,286,5366
20231227,111700,208493761,286,286,286,286,1041
20231227,111600,208196035,286,286,286,286,1
20231227,111500,208195749,287,287,287,287,10912
20231227,111400,205064005,287,287,287,287,32
20231227,111300,205054821,286,286,286,286,0
20231227,111200,205054821,286,286,286,286,9
20231227,111100,205052247,286,286,286,286,1228
20231227,111000,204701039,286,286,286,286,0
20231227,110900,204701039,286,286,286,286,50
20231227,110800,204686739,286,286,287,286,4951
20231227,110700,203267944,285,285,286,285,637
20231227,110600,203086261,286,286,286,286,373
20231227,110500,202979583,286,286,286,286,0
20231227,110400,202979583,286,286,286,286,0
20231227,110300,202979583,286,286,286,286,373
20231227,110200,202872905,285,286,286,285,1059
20231227,110100,202570409,286,286,286,286,2994
20231227,110000,201714125,286,286,286,286,0
20231227,105900,201714125,286,285,286,285,62
20231227,105800,201696443,285,285,285,285,0
20231227,105700,201696443,285,285,285,285,3675
20231227,105600,200649068,286,286,286,286,2725
20231227,105500,199869718,286,287,287,286,101
20231227,105400,199840732,287,286,287,286,4359
20231227,105300,198594053,286,286,286,286,0
20231227,105200,198594053,286,286,286,286,0
20231227,105100,198594053,286,285,286,285,109021
20231227,105000,167454247,285,285,285,285,9
20231227,104900,167451682,285,285,285,285,2
20231227,104800,167451112,285,285,285,285,197
20231227,104700,167394967,285,285,285,285,0
20231227,104600,167394967,285,285,285,285,100
20231227,104500,167366467,285,286,286,285,3062
20231227,104400,166493735,286,285,286,285,3043
20231227,104300,165626437,284,284,284,284,0
20231227,104200,165626437,284,284,284,284,0
20231227,104100,165626437,284,284,284,284,50
20231227,104000,165612237,285,284,285,284,400
20231227,103900,165498287,285,285,285,285,90
20231227,103800,165472637,285,285,285,285,0
20231227,103700,165472637,285,285,285,285,4392
20231227,103600,164220917,285,285,285,285,0
20231227,103500,164220917,285,284,285,284,4709
20231227,103400,162878952,284,284,284,284,0
20231227,103300,162878952,284,284,284,284,6527
20231227,103200,161025284,284,284,284,284,0
20231227,103100,161025284,284,284,284,284,0
20231227,103000,161025284,284,284,284,284,0
20231227,102900,161025284,284,285,285,284,495
20231227,102800,160884481,285,285,285,285,2500
20231227,102700,160171981,285,286,286,285,4004
20231227,102600,159030837,286,286,286,286,100
20231227,102500,159002237,285,285,285,285,70
20231227,102400,158982287,285,285,285,285,250
20231227,102300,158911037,285,285,285,285,1200
20231227,102200,158569037,285,285,285,285,6925
20231227,102100,156595412,285,285,285,285,4000
20231227,102000,155455412,285,285,286,285,635
20231227,101900,155274262,284,285,285,284,26551
20231227,101800,147707688,284,284,284,284,0
20231227,101700,147707688,284,284,284,284,2
20231227,101600,147707120,285,285,285,285,4000
20231227,101500,146567120,285,285,285,285,0
20231227,101400,146567120,285,285,285,285,9389
20231227,101300,143891255,285,284,285,284,1788
20231227,101200,143383363,284,284,284,284,500
20231227,101100,143241363,284,283,284,283,2398
20231227,101000,142560339,284,283,284,283,110
20231227,100900,142529199,284,284,284,283,1834
20231227,100800,142008474,284,284,284,284,0
20231227,100700,142008474,284,284,284,284,7
20231227,100600,142006486,282,282,282,282,0
20231227,100500,142006486,282,282,282,282,0
20231227,100400,142006486,282,283,283,282,3010
20231227,100300,141156819,283,283,283,283,31
20231227,100200,141148046,284,284,284,284,10000
20231227,100100,138308046,284,283,284,283,5621
20231227,100000,136717187,283,283,284,283,1011
20231227,095900,136431064,282,282,282,282,850
20231227,095800,136191364,282,283,283,282,4550
20231227,095700,134908263,282,282,282,282,100
20231227,095600,134880063,282,282,282,282,27562
20231227,095500,127107579,282,282,282,282,0
20231227,095400,127107579,282,283,283,282,400
20231227,095300,126994691,282,283,283,282,7917
20231227,095200,124756175,282,283,283,282,1679
20231227,095100,124282694,282,282,282,282,357
20231227,095000,124182020,282,282,282,281,8802
20231227,094900,121701248,283,283,283,283,7627
20231227,094800,119542807,283,284,284,283,2324
20231227,094700,118883112,283,284,284,283,718
20231227,094600,118679913,283,283,283,283,0
20231227,094500,118679913,283,283,284,283,2019
20231227,094400,118108411,283,283,283,283,499
20231227,094300,117967194,284,285,285,284,181
20231227,094200,117915690,285,285,285,285,10
20231227,094100,117912840,284,284,284,284,0
20231227,094000,117912840,284,283,284,283,5139
20231227,093900,116458364,284,284,284,284,81
20231227,093800,116435360,283,284,284,283,4550
20231227,093700,115144476,285,286,286,284,4476
20231227,093600,113872516,286,286,286,285,1570
20231227,093500,113424976,286,285,286,284,25550
20231227,093400,106152831,285,285,285,285,9417
20231227,093300,103468986,284,284,284,284,13488
20231227,093200,99638394,284,285,285,284,1224
20231227,093100,99290654,285,285,285,285,564
20231227,093000,99129914,285,285,285,284,2021
20231227,092900,98555929,284,285,285,284,476
20231227,092800,98420339,285,285,285,284,7446
20231227,092700,96305074,285,285,285,285,12434
20231227,092600,92761384,286,285,286,285,700
20231227,092500,92561883,285,285,285,284,3141
20231227,092400,91669698,285,286,286,285,5464
20231227,092300,90112077,286,287,288,285,20422
20231227,092200,84264717,287,287,287,286,10399
20231227,092100,81281478,287,283,287,283,60720
20231227,092000,63983155,284,283,284,283,5003
20231227,091900,62567305,283,282,284,282,4595
20231227,091800,61270428,284,282,284,282,27430
20231227,091700,53514159,281,282,283,281,339
20231227,091600,53418868,282,282,282,282,1110
20231227,091500,53105848,282,283,283,282,2002
20231227,091400,52541282,283,283,283,282,2804
20231227,091300,51749038,283,283,283,283,3474
20231227,091200,50765896,283,282,283,282,51
20231227,091100,50751513,282,282,283,282,6538
20231227,091000,48902796,282,281,283,281,20834
20231227,090900,43034971,280,280,281,280,12215
20231227,090800,39603210,280,281,282,280,9024
20231227,090700,37076463,281,282,282,281,1006
20231227,090600,36792776,282,282,282,282,5
20231227,090500,36791366,282,280,282,280,10136
20231227,090400,33953113,280,281,282,280,547
20231227,090300,33799704,281,283,283,281,799
20231227,090200,33573710,284,281,284,281,53469
20231227,090100,18402911,280,279,281,279,43040
20231227,090000,6316713,278,279,279,278,22721