KissMeData/002360/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183600	105522885	655	655	655	655	2008
3	20231218	183500	105522885	655	655	655	655	0
4	20231218	183400	105522885	655	655	655	655	0
5	20231218	183300	105522885	655	655	655	655	0
6	20231218	183200	105522885	655	655	655	655	0
7	20231218	183100	105522885	655	655	655	655	0
8	20231218	183000	105522885	655	655	655	655	0
9	20231218	182900	105522885	655	655	655	655	0
10	20231218	182800	105522885	655	655	655	655	0
11	20231218	182700	105522885	655	655	655	655	0
12	20231218	182600	105522885	655	655	655	655	0
13	20231218	182500	105522885	655	655	655	655	0
14	20231218	182400	105522885	655	655	655	655	0
15	20231218	182300	105522885	655	655	655	655	0
16	20231218	182200	105522885	655	655	655	655	0
17	20231218	182100	105522885	655	655	655	655	0
18	20231218	182000	105522885	655	655	655	655	0
19	20231218	181900	105522885	655	655	655	655	0
20	20231218	181800	105522885	655	655	655	655	0
21	20231218	181700	105522885	655	655	655	655	0
22	20231218	181600	105522885	655	655	655	655	0
23	20231218	181500	105522885	655	655	655	655	0
24	20231218	181400	105522885	655	655	655	655	0
25	20231218	181300	105522885	655	655	655	655	0
26	20231218	181200	105522885	655	655	655	655	0
27	20231218	181100	105522885	655	655	655	655	0
28	20231218	181000	105522885	655	655	655	655	0
29	20231218	180900	105522885	655	655	655	655	0
30	20231218	180800	105522885	655	655	655	655	0
31	20231218	180700	105522885	655	655	655	655	0
32	20231218	180600	105522885	655	655	655	655	2008
33	20231218	180500	105522885	655	655	655	655	0
34	20231218	180400	105522885	655	655	655	655	0
35	20231218	180300	105522885	655	655	655	655	0
36	20231218	180200	105522885	655	655	655	655	0
37	20231218	180100	105522885	655	655	655	655	0
38	20231218	180000	105522885	655	655	655	655	0
39	20231218	175900	105522885	655	655	655	655	0
40	20231218	175800	105522885	655	655	655	655	0
41	20231218	175700	105522885	655	655	655	655	0
42	20231218	175600	105522885	655	655	655	655	0
43	20231218	175500	105522885	655	655	655	655	0
44	20231218	175400	105522885	655	655	655	655	0
45	20231218	175300	105522885	655	655	655	655	0
46	20231218	175200	105522885	655	655	655	655	0
47	20231218	175100	105522885	655	655	655	655	0
48	20231218	175000	105522885	655	655	655	655	0
49	20231218	174900	105522885	655	655	655	655	0
50	20231218	174800	105522885	655	655	655	655	0
51	20231218	174700	105522885	655	655	655	655	0
52	20231218	174600	105522885	655	655	655	655	0
53	20231218	174500	105522885	655	655	655	655	0
54	20231218	174400	105522885	655	655	655	655	0
55	20231218	174300	105522885	655	655	655	655	0
56	20231218	174200	105522885	655	655	655	655	0
57	20231218	174100	105522885	655	655	655	655	0
58	20231218	174000	105522885	655	655	655	655	0
59	20231218	173900	105522885	655	655	655	655	0
60	20231218	173800	105522885	655	655	655	655	0
61	20231218	173700	105522885	655	655	655	655	0
62	20231218	173600	105522885	655	655	655	655	2008
63	20231218	173500	105522885	655	655	655	655	0
64	20231218	173400	105522885	655	655	655	655	0
65	20231218	173300	105522885	655	655	655	655	0
66	20231218	173200	105522885	655	655	655	655	0
67	20231218	173100	105522885	655	655	655	655	0
68	20231218	173000	105522885	655	655	655	655	0
69	20231218	172900	105522885	655	655	655	655	0
70	20231218	172800	105522885	655	655	655	655	0
71	20231218	172700	105522885	655	655	655	655	0
72	20231218	172600	105522885	655	655	655	655	0
73	20231218	172500	105522885	655	655	655	655	0
74	20231218	172400	105522885	655	655	655	655	0
75	20231218	172300	105522885	655	655	655	655	0
76	20231218	172200	105522885	655	655	655	655	0
77	20231218	172100	105522885	655	655	655	655	0
78	20231218	172000	105522885	655	655	655	655	0
79	20231218	171900	105522885	655	655	655	655	0
80	20231218	171800	105522885	655	655	655	655	0
81	20231218	171700	105522885	655	655	655	655	0
82	20231218	171600	105522885	655	655	655	655	0
83	20231218	171500	105522885	655	655	655	655	0
84	20231218	171400	105522885	655	655	655	655	0
85	20231218	171300	105522885	655	655	655	655	0
86	20231218	171200	105522885	655	655	655	655	0
87	20231218	171100	105522885	655	655	655	655	0
88	20231218	171000	105522885	655	655	655	655	0
89	20231218	170900	105522885	655	655	655	655	0
90	20231218	170800	105522885	655	655	655	655	0
91	20231218	170700	105522885	655	655	655	655	0
92	20231218	170600	105522885	655	655	655	655	2008
93	20231218	170500	105522885	655	655	655	655	0
94	20231218	170400	105522885	655	655	655	655	0
95	20231218	170300	105522885	655	655	655	655	0
96	20231218	170200	105522885	655	655	655	655	0
97	20231218	170100	105522885	655	655	655	655	0
98	20231218	170000	105522885	655	655	655	655	0
99	20231218	165900	105522885	655	655	655	655	0
100	20231218	165800	105522885	655	655	655	655	0
101	20231218	165700	105522885	655	655	655	655	0
102	20231218	165600	105522885	655	655	655	655	0
103	20231218	165500	105522885	655	655	655	655	0
104	20231218	165400	105522885	655	655	655	655	0
105	20231218	165300	105522885	655	655	655	655	0
106	20231218	165200	105522885	655	655	655	655	0
107	20231218	165100	105522885	655	655	655	655	0
108	20231218	165000	105522885	655	655	655	655	0
109	20231218	164900	105522885	655	655	655	655	0
110	20231218	164800	105522885	655	655	655	655	0
111	20231218	164700	105522885	655	655	655	655	0
112	20231218	164600	105522885	655	655	655	655	0
113	20231218	164500	105522885	655	655	655	655	0
114	20231218	164400	105522885	655	655	655	655	0
115	20231218	164300	105522885	655	655	655	655	0
116	20231218	164200	105522885	655	655	655	655	0
117	20231218	164100	105522885	655	655	655	655	0
118	20231218	164000	105522885	655	655	655	655	0
119	20231218	163900	105522885	655	655	655	655	0
120	20231218	163800	105522885	655	655	655	655	0
121	20231218	163700	105522885	655	655	655	655	0
122	20231218	163600	105522885	655	655	655	655	2008
123	20231218	163500	105522885	655	655	655	655	0
124	20231218	163400	105522885	655	655	655	655	0
125	20231218	163300	105522885	655	655	655	655	0
126	20231218	163200	105522885	655	655	655	655	0
127	20231218	163100	105522885	655	655	655	655	0
128	20231218	163000	105522885	655	655	655	655	0
129	20231218	162900	105522885	655	655	655	655	0
130	20231218	162800	105522885	655	655	655	655	0
131	20231218	162700	105522885	655	655	655	655	0
132	20231218	162600	105522885	655	655	655	655	0
133	20231218	162500	105522885	655	655	655	655	0
134	20231218	162400	105522885	655	655	655	655	0
135	20231218	162300	105522885	655	655	655	655	0
136	20231218	162200	105522885	655	655	655	655	0
137	20231218	162100	105522885	655	655	655	655	0
138	20231218	162000	105522885	655	655	655	655	0
139	20231218	161900	105522885	655	655	655	655	0
140	20231218	161800	105522885	655	655	655	655	0
141	20231218	161700	105522885	655	655	655	655	0
142	20231218	161600	105522885	655	655	655	655	0
143	20231218	161500	105522885	655	655	655	655	0
144	20231218	161400	105522885	655	655	655	655	0
145	20231218	161300	105522885	655	655	655	655	0
146	20231218	161200	105522885	655	655	655	655	0
147	20231218	161100	105522885	655	655	655	655	0
148	20231218	161000	105522885	655	655	655	655	0
149	20231218	160900	105522885	655	655	655	655	0
150	20231218	160800	105522885	655	655	655	655	0
151	20231218	160700	105522885	655	655	655	655	0
152	20231218	160600	105522885	655	655	655	655	2008
153	20231218	160500	105522885	655	655	655	655	0
154	20231218	160400	105522885	655	655	655	655	0
155	20231218	160300	105522885	655	655	655	655	0
156	20231218	160200	105522885	655	655	655	655	0
157	20231218	160100	105522885	655	655	655	655	0
158	20231218	160000	105522885	655	655	655	655	0
159	20231218	155900	105522885	655	655	655	655	0
160	20231218	155800	105522885	655	655	655	655	0
161	20231218	155700	105522885	655	655	655	655	0
162	20231218	155600	105522885	655	655	655	655	0
163	20231218	155500	105522885	655	655	655	655	0
164	20231218	155400	105522885	655	655	655	655	0
165	20231218	155300	105522885	655	655	655	655	0
166	20231218	155200	105522885	655	655	655	655	0
167	20231218	155100	105522885	655	655	655	655	0
168	20231218	155000	105522885	655	655	655	655	0
169	20231218	154900	105522885	655	655	655	655	0
170	20231218	154800	105522885	655	655	655	655	0
171	20231218	154700	105522885	655	655	655	655	0
172	20231218	154600	105522885	655	655	655	655	0
173	20231218	154500	105522885	655	655	655	655	0
174	20231218	154400	105522885	655	655	655	655	0
175	20231218	154300	105522885	655	655	655	655	0
176	20231218	154200	105522885	655	655	655	655	0
177	20231218	154100	105522885	655	655	655	655	0
178	20231218	154000	105522885	655	655	655	655	0
179	20231218	153900	105522885	655	655	655	655	0
180	20231218	153800	105522885	655	655	655	655	0
181	20231218	153700	105522885	655	655	655	655	0
182	20231218	153600	105522885	655	655	655	655	2008
183	20231218	153500	105522885	655	655	655	655	0
184	20231218	153400	105522885	655	655	655	655	0
185	20231218	153300	105522885	655	655	655	655	0
186	20231218	153200	105522885	655	655	655	655	0
187	20231218	153100	105522885	655	655	655	655	0
188	20231218	153000	105522885	655	655	655	655	2008
189	20231218	152900	104207645	656	656	656	656	0
190	20231218	152800	104207645	656	656	656	656	0
191	20231218	152700	104207645	656	656	656	656	0
192	20231218	152600	104207645	656	656	656	656	0
193	20231218	152500	104207645	656	656	656	656	0
194	20231218	152400	104207645	656	656	656	656	0
195	20231218	152300	104207645	656	656	656	656	0
196	20231218	152200	104207645	656	656	656	656	0
197	20231218	152100	104207645	656	656	656	656	0
198	20231218	152000	104207645	656	656	656	656	0
199	20231218	151900	104207645	656	655	656	655	700
200	20231218	151800	103748448	654	654	654	654	0
201	20231218	151700	103748448	654	654	654	654	0
202	20231218	151600	103748448	654	654	654	654	43
203	20231218	151500	103720326	655	655	655	655	0
204	20231218	151400	103720326	655	655	655	655	2
205	20231218	151300	103719016	654	654	654	654	200
206	20231218	151200	103588216	654	654	654	654	0
207	20231218	151100	103588216	654	654	654	654	0
208	20231218	151000	103588216	654	654	654	654	0
209	20231218	150900	103588216	654	654	654	654	1
210	20231218	150800	103587562	655	655	655	655	15
211	20231218	150700	103577737	655	655	655	655	985
212	20231218	150600	102932562	655	655	655	655	100
213	20231218	150500	102867062	655	655	655	655	0
214	20231218	150400	102867062	655	655	655	655	0
215	20231218	150300	102867062	655	655	655	655	7
216	20231218	150200	102862477	655	655	655	655	1
217	20231218	150100	102861822	655	655	655	655	5
218	20231218	150000	102858547	655	655	655	655	4
219	20231218	145900	102855927	655	655	655	655	471
220	20231218	145800	102547422	654	654	654	654	0
221	20231218	145700	102547422	654	654	654	654	0
222	20231218	145600	102547422	654	654	654	654	240
223	20231218	145500	102390462	654	654	654	654	1260
224	20231218	145400	101566422	655	655	655	655	0
225	20231218	145300	101566422	655	655	655	655	0
226	20231218	145200	101566422	655	655	655	655	11
227	20231218	145100	101559217	654	654	654	654	500
228	20231218	145000	101232217	655	655	655	655	0
229	20231218	144900	101232217	655	655	655	655	0
230	20231218	144800	101232217	655	655	655	655	1
231	20231218	144700	101231562	654	654	654	654	0
232	20231218	144600	101231562	654	654	654	654	461
233	20231218	144500	100930068	654	655	655	654	18
234	20231218	144400	100918288	655	655	655	655	3
235	20231218	144300	100916323	655	655	655	655	23
236	20231218	144200	100901258	654	654	654	654	10
237	20231218	144100	100894718	654	654	654	654	20
238	20231218	144000	100881638	655	655	655	655	167
239	20231218	143900	100772253	655	654	655	654	233
240	20231218	143800	100619647	655	655	655	655	7
241	20231218	143700	100615062	655	655	655	655	2
242	20231218	143600	100613752	655	655	655	655	100
243	20231218	143500	100548252	655	654	655	654	5947
244	20231218	143400	96658912	655	654	655	654	108
245	20231218	143300	96588272	654	654	654	654	0
246	20231218	143200	96588272	654	654	654	654	6069
247	20231218	143100	92619146	655	655	655	655	4
248	20231218	143000	92616526	655	655	655	655	25
249	20231218	142900	92600151	656	656	656	656	0
250	20231218	142800	92600151	656	656	656	656	2
251	20231218	142700	92598839	656	656	656	656	1
252	20231218	142600	92598183	656	656	656	656	100
253	20231218	142500	92532583	656	656	656	656	0
254	20231218	142400	92532583	656	656	656	656	30
255	20231218	142300	92512903	655	656	656	655	21
256	20231218	142200	92499147	655	655	655	655	0
257	20231218	142100	92499147	655	655	655	655	0
258	20231218	142000	92499147	655	655	655	655	0
259	20231218	141900	92499147	655	655	655	654	1478
260	20231218	141800	91531064	655	655	655	655	50
261	20231218	141700	91498314	655	655	655	655	0
262	20231218	141600	91498314	655	655	655	655	1000
263	20231218	141500	90843314	656	656	656	656	9
264	20231218	141400	90837410	656	656	656	656	100
265	20231218	141300	90771810	656	656	656	656	0
266	20231218	141200	90771810	656	656	656	656	1
267	20231218	141100	90771154	656	656	656	656	0
268	20231218	141000	90771154	656	656	656	656	0
269	20231218	140900	90771154	656	655	656	655	2907
270	20231218	140800	88867066	655	655	655	654	18
271	20231218	140700	88855285	655	655	655	655	1
272	20231218	140600	88854630	655	654	655	654	6
273	20231218	140500	88850704	655	655	655	655	1
274	20231218	140400	88850049	655	655	655	655	11
275	20231218	140300	88842844	655	655	655	655	5
276	20231218	140200	88839569	655	655	655	655	6
277	20231218	140100	88835639	655	655	655	655	1
278	20231218	140000	88834984	655	655	655	655	744
279	20231218	135900	88347664	655	655	655	655	50
280	20231218	135800	88314914	655	655	655	655	0
281	20231218	135700	88314914	655	655	655	655	313
282	20231218	135600	88109899	655	655	655	655	0
283	20231218	135500	88109899	655	655	655	655	0
284	20231218	135400	88109899	655	655	655	655	0
285	20231218	135300	88109899	655	655	655	654	284
286	20231218	135200	87924129	655	655	655	655	84
287	20231218	135100	87869109	655	655	655	655	1
288	20231218	135000	87868454	655	655	655	655	0
289	20231218	134900	87868454	655	655	655	655	0
290	20231218	134800	87868454	655	655	655	655	0
291	20231218	134700	87868454	655	655	655	655	0
292	20231218	134600	87868454	655	655	655	655	0
293	20231218	134500	87868454	655	655	655	655	0
294	20231218	134400	87868454	655	655	655	655	6
295	20231218	134300	87864524	655	655	655	655	0
296	20231218	134200	87864524	655	655	655	655	18
297	20231218	134100	87852734	655	655	655	655	20
298	20231218	134000	87839634	655	655	655	655	45
299	20231218	133900	87810159	655	655	655	655	36
300	20231218	133800	87786579	655	654	655	654	258
301	20231218	133700	87617845	654	654	654	654	5
302	20231218	133600	87614575	654	654	654	654	4
303	20231218	133500	87611959	656	656	656	656	1
304	20231218	133400	87611303	656	655	656	655	5
305	20231218	133300	87608025	656	656	656	656	0
306	20231218	133200	87608025	656	655	656	655	100
307	20231218	133100	87542427	656	656	656	656	0
308	20231218	133000	87542427	656	656	656	656	0
309	20231218	132900	87542427	656	656	656	656	4
310	20231218	132800	87539803	656	656	656	656	0
311	20231218	132700	87539803	656	656	656	656	0
312	20231218	132600	87539803	656	656	656	656	0
313	20231218	132500	87539803	656	655	656	655	178
314	20231218	132400	87423181	655	655	655	655	1255
315	20231218	132300	86601156	654	654	654	654	86
316	20231218	132200	86544912	654	654	654	654	17
317	20231218	132100	86533794	655	655	655	655	853
318	20231218	132000	85975079	655	654	655	654	2605
319	20231218	131900	84268809	654	654	654	654	0
320	20231218	131800	84268809	654	654	654	654	7
321	20231218	131700	84264231	655	655	655	655	0
322	20231218	131600	84264231	655	655	655	655	335
323	20231218	131500	84044806	655	655	655	655	500
324	20231218	131400	83717306	655	655	655	655	5
325	20231218	131300	83714031	656	656	656	656	0
326	20231218	131200	83714031	656	656	656	656	0
327	20231218	131100	83714031	656	656	656	656	10
328	20231218	131000	83707471	656	656	656	656	2
329	20231218	130900	83706159	656	656	656	656	0
330	20231218	130800	83706159	656	656	656	656	0
331	20231218	130700	83706159	656	656	656	656	0
332	20231218	130600	83706159	656	656	656	656	0
333	20231218	130500	83706159	656	656	656	656	30
334	20231218	130400	83686479	656	656	656	656	6
335	20231218	130300	83682543	656	656	656	656	0
336	20231218	130200	83682543	656	656	656	656	0
337	20231218	130100	83682543	656	656	656	656	500
338	20231218	130000	83354543	656	656	656	656	0
339	20231218	125900	83354543	656	656	656	656	0
340	20231218	125800	83354543	656	656	656	656	20
341	20231218	125700	83341423	654	655	656	654	1016
342	20231218	125600	82675060	654	654	654	654	0
343	20231218	125500	82675060	654	654	654	654	7
344	20231218	125400	82670482	654	654	654	654	27
345	20231218	125300	82652824	656	656	656	656	1
346	20231218	125200	82652168	656	655	656	655	145
347	20231218	125100	82557177	655	655	655	655	36
348	20231218	125000	82533597	655	655	655	655	0
349	20231218	124900	82533597	655	655	655	654	2008
350	20231218	124800	81218362	655	655	655	655	0
351	20231218	124700	81218362	655	655	655	655	0
352	20231218	124600	81218362	655	655	655	655	2
353	20231218	124500	81217052	654	655	655	654	11
354	20231218	124400	81209853	655	655	655	655	2103
355	20231218	124300	79832388	655	655	655	655	1000
356	20231218	124200	79177388	655	655	655	655	147
357	20231218	124100	79081103	655	655	655	655	20
358	20231218	124000	79068003	655	655	655	655	3259
359	20231218	123900	76933358	655	655	655	655	0
360	20231218	123800	76933358	655	655	655	655	0
361	20231218	123700	76933358	655	655	655	655	0
362	20231218	123600	76933358	655	655	655	655	0
363	20231218	123500	76933358	655	655	655	655	0
364	20231218	123400	76933358	655	654	655	654	2
365	20231218	123300	76932049	654	654	654	654	0
366	20231218	123200	76932049	654	654	654	654	0
367	20231218	123100	76932049	654	654	654	654	0
368	20231218	123000	76932049	654	654	654	654	0
369	20231218	122900	76932049	654	654	654	654	0
370	20231218	122800	76932049	654	654	654	654	0
371	20231218	122700	76932049	654	654	654	654	3
372	20231218	122600	76930087	654	654	654	654	2
373	20231218	122500	76928779	653	655	655	653	1002
374	20231218	122400	76272473	655	655	655	655	2
375	20231218	122300	76271163	655	655	655	655	0
376	20231218	122200	76271163	655	655	655	655	102
377	20231218	122100	76204353	655	655	655	655	0
378	20231218	122000	76204353	655	655	655	655	8
379	20231218	121900	76199113	653	653	653	653	1
380	20231218	121800	76198460	655	655	655	655	0
381	20231218	121700	76198460	655	655	655	655	0
382	20231218	121600	76198460	655	655	655	655	1
383	20231218	121500	76197805	655	655	655	655	0
384	20231218	121400	76197805	655	655	655	655	1000
385	20231218	121300	75542805	655	655	655	655	2
386	20231218	121200	75541495	655	655	655	655	0
387	20231218	121100	75541495	655	655	655	655	0
388	20231218	121000	75541495	655	653	655	653	4
389	20231218	120900	75538881	655	655	655	655	0
390	20231218	120800	75538881	655	654	655	654	1001
391	20231218	120700	74884226	655	655	655	655	1
392	20231218	120600	74883571	654	654	654	654	4
393	20231218	120500	74880955	654	653	654	653	178
394	20231218	120400	74764621	653	653	653	653	392
395	20231218	120300	74508645	653	653	653	653	3
396	20231218	120200	74506686	653	653	653	653	0
397	20231218	120100	74506686	653	653	653	653	0
398	20231218	120000	74506686	653	654	654	653	6
399	20231218	115900	74502767	653	653	653	653	100
400	20231218	115800	74437467	654	654	654	654	1
401	20231218	115700	74436813	654	654	654	654	3
402	20231218	115600	74434851	653	654	654	653	1225
403	20231218	115500	73633709	654	654	654	654	0
404	20231218	115400	73633709	654	654	654	654	1
405	20231218	115300	73633055	653	655	655	653	11
406	20231218	115200	73625861	655	655	655	655	51
407	20231218	115100	73592456	655	655	655	653	2384
408	20231218	115000	72034079	655	655	655	655	1045
409	20231218	114900	71349604	655	655	655	655	1
410	20231218	114800	71348949	655	655	655	655	0
411	20231218	114700	71348949	655	654	655	653	40
412	20231218	114600	71322826	653	653	653	653	0
413	20231218	114500	71322826	653	653	653	653	0
414	20231218	114400	71322826	653	653	653	653	0
415	20231218	114300	71322826	653	654	654	653	5
416	20231218	114200	71319560	655	655	655	655	1
417	20231218	114100	71318905	655	655	655	655	2
418	20231218	114000	71317595	655	655	655	655	3
419	20231218	113900	71315630	655	655	655	655	112
420	20231218	113800	71242270	653	653	653	653	7
421	20231218	113700	71237699	654	655	655	654	7
422	20231218	113600	71233120	655	655	655	655	0
423	20231218	113500	71233120	655	655	655	655	8
424	20231218	113400	71227880	654	655	655	654	5
425	20231218	113300	71224609	655	655	655	655	249
426	20231218	113200	71061514	655	655	655	655	4
427	20231218	113100	71058894	654	654	654	654	0
428	20231218	113000	71058894	654	654	654	653	12
429	20231218	112900	71051047	653	653	653	653	0
430	20231218	112800	71051047	653	654	654	653	17
431	20231218	112700	71039945	653	653	653	653	0
432	20231218	112600	71039945	653	653	653	653	0
433	20231218	112500	71039945	653	653	653	653	0
434	20231218	112400	71039945	653	654	654	653	4620
435	20231218	112300	68023082	655	655	655	655	1
436	20231218	112200	68022427	656	655	656	655	5
437	20231218	112100	68019151	655	655	655	655	0
438	20231218	112000	68019151	655	656	656	655	3
439	20231218	111900	68017184	655	655	655	655	0
440	20231218	111800	68017184	655	655	655	655	1
441	20231218	111700	68016529	653	653	653	653	0
442	20231218	111600	68016529	653	653	653	653	0
443	20231218	111500	68016529	653	654	655	653	603
444	20231218	111400	67622404	654	654	654	654	0
445	20231218	111300	67622404	654	656	656	654	2001
446	20231218	111200	66313112	656	656	656	656	2
447	20231218	111100	66311800	656	656	656	656	26
448	20231218	111000	66294744	656	656	656	656	1
449	20231218	110900	66294088	655	655	655	655	0
450	20231218	110800	66294088	655	655	655	655	0
451	20231218	110700	66294088	655	656	656	655	4
452	20231218	110600	66291467	656	656	656	656	0
453	20231218	110500	66291467	656	656	656	656	9
454	20231218	110400	66285563	656	657	657	656	141
455	20231218	110300	66192955	657	657	657	657	1
456	20231218	110200	66192298	656	655	656	655	7621
457	20231218	110100	61197327	655	655	655	655	1
458	20231218	110000	61196672	655	655	655	655	39
459	20231218	105900	61171127	655	655	655	655	1
460	20231218	105800	61170472	655	655	655	655	1
461	20231218	105700	61169817	655	655	655	655	0
462	20231218	105600	61169817	655	654	655	654	114
463	20231218	105500	61095190	655	655	655	655	95
464	20231218	105400	61032965	655	655	655	655	1
465	20231218	105300	61032310	655	655	655	655	3
466	20231218	105200	61030345	655	656	656	655	2
467	20231218	105100	61029034	655	655	655	655	9
468	20231218	105000	61023139	656	656	656	656	6
469	20231218	104900	61019203	655	655	655	655	0
470	20231218	104800	61019203	655	655	655	655	1
471	20231218	104700	61018548	656	656	656	656	7
472	20231218	104600	61013956	656	656	656	656	0
473	20231218	104500	61013956	656	656	656	656	1
474	20231218	104400	61013300	656	656	656	656	1
475	20231218	104300	61012644	654	654	654	654	0
476	20231218	104200	61012644	654	654	654	654	0
477	20231218	104100	61012644	654	656	656	654	1251
478	20231218	104000	60194487	656	655	656	655	100
479	20231218	103900	60128888	657	657	657	657	3
480	20231218	103800	60126917	657	657	657	657	0
481	20231218	103700	60126917	657	655	657	655	2052
482	20231218	103600	58782197	655	655	655	655	0
483	20231218	103500	58782197	655	655	655	655	8
484	20231218	103400	58776957	655	655	655	655	1
485	20231218	103300	58776302	653	654	654	653	4
486	20231218	103200	58773688	654	656	656	654	3001
487	20231218	103100	56811021	656	656	656	656	35
488	20231218	103000	56788061	656	656	656	656	1
489	20231218	102900	56787405	656	656	656	656	0
490	20231218	102800	56787405	656	656	656	656	5
491	20231218	102700	56784125	655	655	655	655	2
492	20231218	102600	56782815	654	654	654	654	147
493	20231218	102500	56686677	655	655	655	655	1961
494	20231218	102400	55402222	653	654	654	653	24
495	20231218	102300	55386531	654	654	655	654	10
496	20231218	102200	55379988	656	656	656	656	11
497	20231218	102100	55372772	656	656	656	656	0
498	20231218	102000	55372772	656	654	656	654	6141
499	20231218	101900	51346439	653	653	653	653	0
500	20231218	101800	51346439	653	653	653	653	9500
501	20231218	101700	45142939	654	654	654	654	0
502	20231218	101600	45142939	654	653	654	653	2
503	20231218	101500	45141632	653	653	653	653	10
504	20231218	101400	45135102	654	655	655	654	58
505	20231218	101300	45097167	655	655	656	655	331
506	20231218	101200	44880361	655	656	656	655	4
507	20231218	101100	44877738	655	655	655	655	855
508	20231218	101000	44317713	656	655	656	655	7
509	20231218	100900	44313123	655	654	655	654	1820
510	20231218	100800	43121034	653	654	654	653	931
511	20231218	100700	42512260	654	654	654	654	2001
512	20231218	100600	41203606	654	653	654	653	3677
513	20231218	100500	38801848	654	654	654	654	324
514	20231218	100400	38589952	655	655	655	655	1
515	20231218	100300	38589297	655	655	655	655	313
516	20231218	100200	38384282	656	656	656	656	71
517	20231218	100100	38337706	656	656	656	656	307
518	20231218	100000	38136314	655	655	655	655	1000
519	20231218	095900	37481314	655	655	655	655	1
520	20231218	095800	37480659	655	654	655	654	6168
521	20231218	095700	33442100	653	654	654	653	25
522	20231218	095600	33425751	654	654	654	654	105
523	20231218	095500	33357081	654	654	654	654	1239
524	20231218	095400	32546775	654	654	654	653	5748
525	20231218	095300	28789683	654	654	654	654	1335
526	20231218	095200	27916593	653	652	653	652	1467
527	20231218	095100	26958644	653	653	653	653	4
528	20231218	095000	26956032	653	653	653	653	101
529	20231218	094900	26890079	653	653	653	653	66
530	20231218	094800	26846981	651	653	653	651	565
531	20231218	094700	26478042	652	652	652	652	4064
532	20231218	094600	23828314	652	652	652	652	10
533	20231218	094500	23821794	652	652	652	652	1
534	20231218	094400	23821142	652	652	652	652	0
535	20231218	094300	23821142	652	652	652	652	3
536	20231218	094200	23819186	652	651	652	650	2501
537	20231218	094100	22192674	651	651	651	651	3187
538	20231218	094000	20117937	651	651	651	651	1
539	20231218	093900	20117286	651	651	651	651	102
540	20231218	093800	20050884	651	651	651	651	155
541	20231218	093700	19949979	651	651	651	650	648
542	20231218	093600	19528238	650	650	650	650	1
543	20231218	093500	19527588	651	651	651	651	15
544	20231218	093400	19517823	651	651	651	650	26
545	20231218	093300	19500902	651	651	651	651	12
546	20231218	093200	19493090	651	651	651	651	64
547	20231218	093100	19451426	651	651	651	651	3174
548	20231218	093000	17385152	651	652	652	651	906
549	20231218	092900	16795345	652	652	652	652	101
550	20231218	092800	16729493	653	653	653	653	0
551	20231218	092700	16729493	653	653	653	653	4
552	20231218	092600	16726881	652	651	652	651	315
553	20231218	092500	16521815	651	651	651	651	332
554	20231218	092400	16305683	651	651	651	651	458
555	20231218	092300	16007525	651	652	652	651	182
556	20231218	092200	15889041	652	651	652	651	17
557	20231218	092100	15877967	652	652	652	652	1
558	20231218	092000	15877315	651	651	651	651	13
559	20231218	091900	15868852	652	652	652	652	1
560	20231218	091800	15868200	653	652	653	652	339
561	20231218	091700	15646835	652	652	652	652	367
562	20231218	091600	15407551	652	652	652	652	112
563	20231218	091500	15334527	652	652	652	652	2600
564	20231218	091400	13639327	653	653	653	653	1
565	20231218	091300	13638674	652	652	652	652	1
566	20231218	091200	13638022	652	652	652	652	101
567	20231218	091100	13572170	653	653	653	653	31
568	20231218	091000	13551927	653	654	654	653	197
569	20231218	090900	13423184	654	654	654	654	202
570	20231218	090800	13291076	653	652	653	652	3113
571	20231218	090700	11259394	652	652	652	652	1243
572	20231218	090600	10448958	653	654	654	653	1209
573	20231218	090500	9659472	654	653	654	653	505
574	20231218	090400	9329607	655	655	655	655	2016
575	20231218	090300	8009127	655	653	655	653	11
576	20231218	090200	8001934	654	653	656	653	9651
577	20231218	090100	1679096	656	654	656	653	317
578	20231218	090000	1471680	653	655	655	653	2247