KissMeData/005320/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184500	56425195	494	494	494	494	3489
3	20240927	184400	56425195	494	494	494	494	0
4	20240927	184300	56425195	494	494	494	494	0
5	20240927	184200	56425195	494	494	494	494	0
6	20240927	184100	56425195	494	494	494	494	0
7	20240927	184000	56425195	494	494	494	494	0
8	20240927	183900	56425195	494	494	494	494	0
9	20240927	183800	56425195	494	494	494	494	0
10	20240927	183700	56425195	494	494	494	494	0
11	20240927	183600	56425195	494	494	494	494	0
12	20240927	183500	56425195	494	494	494	494	0
13	20240927	183400	56425195	494	494	494	494	0
14	20240927	183300	56425195	494	494	494	494	0
15	20240927	183200	56425195	494	494	494	494	0
16	20240927	183100	56425195	494	494	494	494	0
17	20240927	183000	56425195	494	494	494	494	0
18	20240927	182900	56425195	494	494	494	494	0
19	20240927	182800	56425195	494	494	494	494	0
20	20240927	182700	56425195	494	494	494	494	0
21	20240927	182600	56425195	494	494	494	494	0
22	20240927	182500	56425195	494	494	494	494	0
23	20240927	182400	56425195	494	494	494	494	0
24	20240927	182300	56425195	494	494	494	494	0
25	20240927	182200	56425195	494	494	494	494	0
26	20240927	182100	56425195	494	494	494	494	0
27	20240927	182000	56425195	494	494	494	494	0
28	20240927	181900	56425195	494	494	494	494	0
29	20240927	181800	56425195	494	494	494	494	0
30	20240927	181700	56425195	494	494	494	494	0
31	20240927	181600	56425195	494	494	494	494	0
32	20240927	181500	56425195	494	494	494	494	3489
33	20240927	181400	56425195	494	494	494	494	0
34	20240927	181300	56425195	494	494	494	494	0
35	20240927	181200	56425195	494	494	494	494	0
36	20240927	181100	56425195	494	494	494	494	0
37	20240927	181000	56425195	494	494	494	494	0
38	20240927	180900	56425195	494	494	494	494	0
39	20240927	180800	56425195	494	494	494	494	0
40	20240927	180700	56425195	494	494	494	494	0
41	20240927	180600	56425195	494	494	494	494	0
42	20240927	180500	56425195	494	494	494	494	0
43	20240927	180400	56425195	494	494	494	494	0
44	20240927	180300	56425195	494	494	494	494	0
45	20240927	180200	56425195	494	494	494	494	0
46	20240927	180100	56425195	494	494	494	494	0
47	20240927	180000	56425195	494	494	494	494	0
48	20240927	175900	56425195	494	494	494	494	0
49	20240927	175800	56425195	494	494	494	494	0
50	20240927	175700	56425195	494	494	494	494	0
51	20240927	175600	56425195	494	494	494	494	0
52	20240927	175500	56425195	494	494	494	494	0
53	20240927	175400	56425195	494	494	494	494	0
54	20240927	175300	56425195	494	494	494	494	0
55	20240927	175200	56425195	494	494	494	494	0
56	20240927	175100	56425195	494	494	494	494	0
57	20240927	175000	56425195	494	494	494	494	0
58	20240927	174900	56425195	494	494	494	494	0
59	20240927	174800	56425195	494	494	494	494	0
60	20240927	174700	56425195	494	494	494	494	0
61	20240927	174600	56425195	494	494	494	494	0
62	20240927	174500	56425195	494	494	494	494	3489
63	20240927	174400	56425195	494	494	494	494	0
64	20240927	174300	56425195	494	494	494	494	0
65	20240927	174200	56425195	494	494	494	494	0
66	20240927	174100	56425195	494	494	494	494	0
67	20240927	174000	56425195	494	494	494	494	0
68	20240927	173900	56425195	494	494	494	494	0
69	20240927	173800	56425195	494	494	494	494	0
70	20240927	173700	56425195	494	494	494	494	0
71	20240927	173600	56425195	494	494	494	494	0
72	20240927	173500	56425195	494	494	494	494	0
73	20240927	173400	56425195	494	494	494	494	0
74	20240927	173300	56425195	494	494	494	494	0
75	20240927	173200	56425195	494	494	494	494	0
76	20240927	173100	56425195	494	494	494	494	0
77	20240927	173000	56425195	494	494	494	494	0
78	20240927	172900	56425195	494	494	494	494	0
79	20240927	172800	56425195	494	494	494	494	0
80	20240927	172700	56425195	494	494	494	494	0
81	20240927	172600	56425195	494	494	494	494	0
82	20240927	172500	56425195	494	494	494	494	0
83	20240927	172400	56425195	494	494	494	494	0
84	20240927	172300	56425195	494	494	494	494	0
85	20240927	172200	56425195	494	494	494	494	0
86	20240927	172100	56425195	494	494	494	494	0
87	20240927	172000	56425195	494	494	494	494	0
88	20240927	171900	56425195	494	494	494	494	0
89	20240927	171800	56425195	494	494	494	494	0
90	20240927	171700	56425195	494	494	494	494	0
91	20240927	171600	56425195	494	494	494	494	0
92	20240927	171500	56425195	494	494	494	494	3489
93	20240927	171400	56425195	494	494	494	494	0
94	20240927	171300	56425195	494	494	494	494	0
95	20240927	171200	56425195	494	494	494	494	0
96	20240927	171100	56425195	494	494	494	494	0
97	20240927	171000	56425195	494	494	494	494	0
98	20240927	170900	56425195	494	494	494	494	0
99	20240927	170800	56425195	494	494	494	494	0
100	20240927	170700	56425195	494	494	494	494	0
101	20240927	170600	56425195	494	494	494	494	0
102	20240927	170500	56425195	494	494	494	494	0
103	20240927	170400	56425195	494	494	494	494	0
104	20240927	170300	56425195	494	494	494	494	0
105	20240927	170200	56425195	494	494	494	494	0
106	20240927	170100	56425195	494	494	494	494	0
107	20240927	170000	56425195	494	494	494	494	0
108	20240927	165900	56425195	494	494	494	494	0
109	20240927	165800	56425195	494	494	494	494	0
110	20240927	165700	56425195	494	494	494	494	0
111	20240927	165600	56425195	494	494	494	494	0
112	20240927	165500	56425195	494	494	494	494	0
113	20240927	165400	56425195	494	494	494	494	0
114	20240927	165300	56425195	494	494	494	494	0
115	20240927	165200	56425195	494	494	494	494	0
116	20240927	165100	56425195	494	494	494	494	0
117	20240927	165000	56425195	494	494	494	494	0
118	20240927	164900	56425195	494	494	494	494	0
119	20240927	164800	56425195	494	494	494	494	0
120	20240927	164700	56425195	494	494	494	494	0
121	20240927	164600	56425195	494	494	494	494	0
122	20240927	164500	56425195	494	494	494	494	3489
123	20240927	164400	56425195	494	494	494	494	0
124	20240927	164300	56425195	494	494	494	494	0
125	20240927	164200	56425195	494	494	494	494	0
126	20240927	164100	56425195	494	494	494	494	0
127	20240927	164000	56425195	494	494	494	494	0
128	20240927	163900	56425195	494	494	494	494	0
129	20240927	163800	56425195	494	494	494	494	0
130	20240927	163700	56425195	494	494	494	494	0
131	20240927	163600	56425195	494	494	494	494	0
132	20240927	163500	56425195	494	494	494	494	0
133	20240927	163400	56425195	494	494	494	494	0
134	20240927	163300	56425195	494	494	494	494	0
135	20240927	163200	56425195	494	494	494	494	0
136	20240927	163100	56425195	494	494	494	494	0
137	20240927	163000	56425195	494	494	494	494	0
138	20240927	162900	56425195	494	494	494	494	0
139	20240927	162800	56425195	494	494	494	494	0
140	20240927	162700	56425195	494	494	494	494	0
141	20240927	162600	56425195	494	494	494	494	0
142	20240927	162500	56425195	494	494	494	494	0
143	20240927	162400	56425195	494	494	494	494	0
144	20240927	162300	56425195	494	494	494	494	0
145	20240927	162200	56425195	494	494	494	494	0
146	20240927	162100	56425195	494	494	494	494	0
147	20240927	162000	56425195	494	494	494	494	0
148	20240927	161900	56425195	494	494	494	494	0
149	20240927	161800	56425195	494	494	494	494	0
150	20240927	161700	56425195	494	494	494	494	0
151	20240927	161600	56425195	494	494	494	494	0
152	20240927	161500	56425195	494	494	494	494	3489
153	20240927	161400	56425195	494	494	494	494	0
154	20240927	161300	56425195	494	494	494	494	0
155	20240927	161200	56425195	494	494	494	494	0
156	20240927	161100	56425195	494	494	494	494	0
157	20240927	161000	56425195	494	494	494	494	0
158	20240927	160900	56425195	494	494	494	494	0
159	20240927	160800	56425195	494	494	494	494	0
160	20240927	160700	56425195	494	494	494	494	0
161	20240927	160600	56425195	494	494	494	494	0
162	20240927	160500	56425195	494	494	494	494	0
163	20240927	160400	56425195	494	494	494	494	0
164	20240927	160300	56425195	494	494	494	494	0
165	20240927	160200	56425195	494	494	494	494	0
166	20240927	160100	56425195	494	494	494	494	0
167	20240927	160000	56425195	494	494	494	494	0
168	20240927	155900	56425195	494	494	494	494	0
169	20240927	155800	56425195	494	494	494	494	0
170	20240927	155700	56425195	494	494	494	494	0
171	20240927	155600	56425195	494	494	494	494	0
172	20240927	155500	56425195	494	494	494	494	0
173	20240927	155400	56425195	494	494	494	494	0
174	20240927	155300	56425195	494	494	494	494	0
175	20240927	155200	56425195	494	494	494	494	0
176	20240927	155100	56425195	494	494	494	494	0
177	20240927	155000	56425195	494	494	494	494	0
178	20240927	154900	56425195	494	494	494	494	0
179	20240927	154800	56425195	494	494	494	494	0
180	20240927	154700	56425195	494	494	494	494	0
181	20240927	154600	56425195	494	494	494	494	0
182	20240927	154500	56425195	494	494	494	494	3489
183	20240927	154400	56425195	494	494	494	494	0
184	20240927	154300	56425195	494	494	494	494	0
185	20240927	154200	56425195	494	494	494	494	0
186	20240927	154100	56425195	494	494	494	494	0
187	20240927	154000	56425195	494	494	494	494	0
188	20240927	153900	56425195	494	494	494	494	0
189	20240927	153800	56425195	494	494	494	494	0
190	20240927	153700	56425195	494	494	494	494	0
191	20240927	153600	56425195	494	494	494	494	0
192	20240927	153500	56425195	494	494	494	494	0
193	20240927	153400	56425195	494	494	494	494	0
194	20240927	153300	56425195	494	494	494	494	0
195	20240927	153200	56425195	494	494	494	494	0
196	20240927	153100	56425195	494	494	494	494	0
197	20240927	153000	56425195	494	494	494	494	3489
198	20240927	152900	54701629	498	498	498	498	0
199	20240927	152800	54701629	498	498	498	498	0
200	20240927	152700	54701629	498	498	498	498	0
201	20240927	152600	54701629	498	498	498	498	0
202	20240927	152500	54701629	498	498	498	498	0
203	20240927	152400	54701629	498	498	498	498	0
204	20240927	152300	54701629	498	498	498	498	0
205	20240927	152200	54701629	498	498	498	498	0
206	20240927	152100	54701629	498	498	498	498	0
207	20240927	152000	54701629	498	498	498	498	0
208	20240927	151900	54701629	498	498	499	498	384
209	20240927	151800	54510396	498	498	498	498	92
210	20240927	151700	54464580	498	498	498	498	92
211	20240927	151600	54418764	498	498	498	498	0
212	20240927	151500	54418764	498	497	498	496	1548
213	20240927	151400	53648501	497	497	497	497	0
214	20240927	151300	53648501	497	497	497	497	0
215	20240927	151200	53648501	497	497	497	497	0
216	20240927	151100	53648501	497	497	497	497	0
217	20240927	151000	53648501	497	497	497	497	64
218	20240927	150900	53616693	498	498	498	498	500
219	20240927	150800	53367693	498	498	498	498	0
220	20240927	150700	53367693	498	498	498	498	0
221	20240927	150600	53367693	498	497	498	497	4000
222	20240927	150500	51375793	496	496	496	496	1
223	20240927	150400	51375297	496	496	496	496	0
224	20240927	150300	51375297	496	496	496	496	20
225	20240927	150200	51365377	496	496	496	496	0
226	20240927	150100	51365377	496	496	496	496	2
227	20240927	150000	51364385	498	498	498	498	1
228	20240927	145900	51363887	498	498	498	498	1
229	20240927	145800	51363389	497	497	497	497	0
230	20240927	145700	51363389	497	497	497	497	0
231	20240927	145600	51363389	497	497	497	497	0
232	20240927	145500	51363389	497	497	497	497	1
233	20240927	145400	51362892	495	495	495	495	0
234	20240927	145300	51362892	495	495	495	495	0
235	20240927	145200	51362892	495	495	495	495	0
236	20240927	145100	51362892	495	495	495	495	0
237	20240927	145000	51362892	495	495	495	495	1
238	20240927	144900	51362397	498	498	498	498	0
239	20240927	144800	51362397	498	498	498	498	0
240	20240927	144700	51362397	498	498	498	498	1
241	20240927	144600	51361899	497	497	497	497	0
242	20240927	144500	51361899	497	497	497	497	0
243	20240927	144400	51361899	497	497	497	497	0
244	20240927	144300	51361899	497	497	497	497	0
245	20240927	144200	51361899	497	497	497	497	0
246	20240927	144100	51361899	497	497	497	497	0
247	20240927	144000	51361899	497	497	497	497	1
248	20240927	143900	51361402	496	495	496	495	870
249	20240927	143800	50930674	496	496	496	496	0
250	20240927	143700	50930674	496	496	496	496	9
251	20240927	143600	50926210	496	496	496	496	0
252	20240927	143500	50926210	496	496	496	496	13
253	20240927	143400	50919762	496	496	496	496	0
254	20240927	143300	50919762	496	496	496	496	0
255	20240927	143200	50919762	496	496	496	496	2000
256	20240927	143100	49927762	497	497	497	497	0
257	20240927	143000	49927762	497	497	497	497	2209
258	20240927	142900	48829889	498	498	498	498	0
259	20240927	142800	48829889	498	498	498	498	0
260	20240927	142700	48829889	498	498	498	498	0
261	20240927	142600	48829889	498	498	498	498	0
262	20240927	142500	48829889	498	498	498	498	0
263	20240927	142400	48829889	498	498	498	498	0
264	20240927	142300	48829889	498	498	498	498	0
265	20240927	142200	48829889	498	498	498	498	0
266	20240927	142100	48829889	498	498	498	498	0
267	20240927	142000	48829889	498	498	498	498	1
268	20240927	141900	48829391	498	498	498	498	0
269	20240927	141800	48829391	498	498	498	498	1
270	20240927	141700	48828893	497	497	497	497	0
271	20240927	141600	48828893	497	497	497	497	0
272	20240927	141500	48828893	497	497	497	497	0
273	20240927	141400	48828893	497	497	497	497	0
274	20240927	141300	48828893	497	497	497	497	0
275	20240927	141200	48828893	497	497	497	497	250
276	20240927	141100	48704643	497	497	497	497	0
277	20240927	141000	48704643	497	497	497	497	1
278	20240927	140900	48704146	498	498	498	498	0
279	20240927	140800	48704146	498	498	498	498	0
280	20240927	140700	48704146	498	498	498	498	0
281	20240927	140600	48704146	498	498	498	498	0
282	20240927	140500	48704146	498	498	498	498	220
283	20240927	140400	48594586	498	498	498	498	0
284	20240927	140300	48594586	498	498	498	498	100
285	20240927	140200	48544786	498	498	498	498	0
286	20240927	140100	48544786	498	498	498	498	0
287	20240927	140000	48544786	498	498	498	498	1
288	20240927	135900	48544288	496	496	496	496	0
289	20240927	135800	48544288	496	496	496	496	0
290	20240927	135700	48544288	496	496	496	496	0
291	20240927	135600	48544288	496	496	496	496	0
292	20240927	135500	48544288	496	496	496	496	6
293	20240927	135400	48541312	496	496	496	496	0
294	20240927	135300	48541312	496	496	496	496	0
295	20240927	135200	48541312	496	496	496	496	0
296	20240927	135100	48541312	496	496	496	496	0
297	20240927	135000	48541312	496	498	498	496	1062
298	20240927	134900	48012438	498	498	498	498	0
299	20240927	134800	48012438	498	498	498	498	0
300	20240927	134700	48012438	498	498	498	498	0
301	20240927	134600	48012438	498	498	498	498	0
302	20240927	134500	48012438	498	498	498	498	0
303	20240927	134400	48012438	498	498	498	498	0
304	20240927	134300	48012438	498	498	498	498	0
305	20240927	134200	48012438	498	498	498	498	0
306	20240927	134100	48012438	498	498	498	498	0
307	20240927	134000	48012438	498	498	498	498	1
308	20240927	133900	48011940	498	498	498	498	0
309	20240927	133800	48011940	498	498	498	498	5
310	20240927	133700	48009450	496	496	496	496	0
311	20240927	133600	48009450	496	496	496	496	0
312	20240927	133500	48009450	496	496	496	496	0
313	20240927	133400	48009450	496	496	496	496	0
314	20240927	133300	48009450	496	496	496	496	0
315	20240927	133200	48009450	496	496	496	496	0
316	20240927	133100	48009450	496	496	496	496	0
317	20240927	133000	48009450	496	496	496	496	1
318	20240927	132900	48008954	497	497	497	497	250
319	20240927	132800	47884704	498	498	498	498	0
320	20240927	132700	47884704	498	498	498	498	0
321	20240927	132600	47884704	498	498	498	498	0
322	20240927	132500	47884704	498	498	498	498	0
323	20240927	132400	47884704	498	498	498	498	5
324	20240927	132300	47882214	498	498	498	498	0
325	20240927	132200	47882214	498	498	498	498	0
326	20240927	132100	47882214	498	498	498	498	0
327	20240927	132000	47882214	498	498	498	498	1
328	20240927	131900	47881716	497	497	497	497	0
329	20240927	131800	47881716	497	497	497	497	1500
330	20240927	131700	47136216	497	497	497	497	1000
331	20240927	131600	46639216	497	497	497	497	0
332	20240927	131500	46639216	497	497	497	497	0
333	20240927	131400	46639216	497	497	497	497	0
334	20240927	131300	46639216	497	497	497	497	0
335	20240927	131200	46639216	497	497	497	497	0
336	20240927	131100	46639216	497	497	497	497	0
337	20240927	131000	46639216	497	497	497	497	1
338	20240927	130900	46638719	498	498	498	498	29
339	20240927	130800	46624277	497	497	497	497	0
340	20240927	130700	46624277	497	497	497	497	0
341	20240927	130600	46624277	497	497	497	497	0
342	20240927	130500	46624277	497	497	497	497	0
343	20240927	130400	46624277	497	497	497	497	0
344	20240927	130300	46624277	497	497	497	497	0
345	20240927	130200	46624277	497	497	497	497	367
346	20240927	130100	46441878	498	498	498	498	0
347	20240927	130000	46441878	498	498	498	498	1
348	20240927	125900	46441380	498	498	498	498	0
349	20240927	125800	46441380	498	498	498	498	0
350	20240927	125700	46441380	498	498	498	498	320
351	20240927	125600	46282020	497	497	497	497	0
352	20240927	125500	46282020	497	497	497	497	0
353	20240927	125400	46282020	497	497	497	497	0
354	20240927	125300	46282020	497	497	497	497	0
355	20240927	125200	46282020	497	497	497	497	200
356	20240927	125100	46182620	497	497	497	497	0
357	20240927	125000	46182620	497	498	498	497	11
358	20240927	124900	46177143	498	498	498	498	0
359	20240927	124800	46177143	498	498	498	498	0
360	20240927	124700	46177143	498	498	498	498	0
361	20240927	124600	46177143	498	498	498	498	0
362	20240927	124500	46177143	498	498	498	498	0
363	20240927	124400	46177143	498	498	498	498	0
364	20240927	124300	46177143	498	498	498	498	0
365	20240927	124200	46177143	498	498	498	498	0
366	20240927	124100	46177143	498	498	498	498	0
367	20240927	124000	46177143	498	498	498	498	1
368	20240927	123900	46176645	498	498	498	498	0
369	20240927	123800	46176645	498	498	498	498	1001
370	20240927	123700	45678147	498	498	498	498	0
371	20240927	123600	45678147	498	498	498	498	0
372	20240927	123500	45678147	498	498	498	498	0
373	20240927	123400	45678147	498	498	498	498	1000
374	20240927	123300	45180147	499	498	499	498	1000
375	20240927	123200	44681452	497	497	497	497	0
376	20240927	123100	44681452	497	497	497	497	910
377	20240927	123000	44229182	497	497	497	497	1
378	20240927	122900	44228685	498	498	498	498	0
379	20240927	122800	44228685	498	498	498	498	0
380	20240927	122700	44228685	498	498	498	498	0
381	20240927	122600	44228685	498	498	498	498	0
382	20240927	122500	44228685	498	498	498	498	0
383	20240927	122400	44228685	498	499	499	498	2
384	20240927	122300	44227688	499	499	499	499	0
385	20240927	122200	44227688	499	499	499	499	0
386	20240927	122100	44227688	499	499	499	499	0
387	20240927	122000	44227688	499	499	499	499	1
388	20240927	121900	44227189	499	499	499	499	0
389	20240927	121800	44227189	499	499	499	499	0
390	20240927	121700	44227189	499	499	499	499	1
391	20240927	121600	44226690	497	497	497	497	0
392	20240927	121500	44226690	497	497	497	497	0
393	20240927	121400	44226690	497	497	497	497	0
394	20240927	121300	44226690	497	497	497	497	2477
395	20240927	121200	42995621	497	497	497	497	0
396	20240927	121100	42995621	497	497	497	497	0
397	20240927	121000	42995621	497	497	497	497	691
398	20240927	120900	42652194	499	499	499	499	0
399	20240927	120800	42652194	499	499	499	499	0
400	20240927	120700	42652194	499	499	499	499	0
401	20240927	120600	42652194	499	499	499	499	0
402	20240927	120500	42652194	499	499	499	499	0
403	20240927	120400	42652194	499	499	499	499	0
404	20240927	120300	42652194	499	499	499	499	1
405	20240927	120200	42651695	499	499	499	499	0
406	20240927	120100	42651695	499	499	499	499	0
407	20240927	120000	42651695	499	499	499	499	1
408	20240927	115900	42651196	499	499	499	499	0
409	20240927	115800	42651196	499	499	499	499	0
410	20240927	115700	42651196	499	498	499	498	3000
411	20240927	115600	41154723	496	496	496	496	0
412	20240927	115500	41154723	496	496	496	496	0
413	20240927	115400	41154723	496	496	496	496	0
414	20240927	115300	41154723	496	496	496	496	0
415	20240927	115200	41154723	496	496	496	496	0
416	20240927	115100	41154723	496	496	496	496	0
417	20240927	115000	41154723	496	496	496	496	1
418	20240927	114900	41154227	498	498	498	498	0
419	20240927	114800	41154227	498	498	498	498	0
420	20240927	114700	41154227	498	496	498	496	2172
421	20240927	114600	40076913	498	498	498	498	0
422	20240927	114500	40076913	498	498	498	498	0
423	20240927	114400	40076913	498	498	498	498	0
424	20240927	114300	40076913	498	498	498	498	0
425	20240927	114200	40076913	498	498	498	498	0
426	20240927	114100	40076913	498	498	498	498	0
427	20240927	114000	40076913	498	498	498	498	1
428	20240927	113900	40076415	498	498	498	498	0
429	20240927	113800	40076415	498	498	498	498	0
430	20240927	113700	40076415	498	498	498	498	0
431	20240927	113600	40076415	498	499	499	495	1302
432	20240927	113500	39431918	498	498	499	498	4573
433	20240927	113400	37154563	500	498	500	498	1103
434	20240927	113300	36605263	500	499	500	499	3171
435	20240927	113200	35021720	499	499	499	499	1500
436	20240927	113100	34273220	499	498	499	498	1206
437	20240927	113000	33672011	499	497	499	497	329
438	20240927	112900	33508168	498	498	498	498	900
439	20240927	112800	33059968	497	497	497	497	0
440	20240927	112700	33059968	497	497	498	497	3838
441	20240927	112600	31149482	497	497	497	497	1
442	20240927	112500	31148985	498	498	498	498	2020
443	20240927	112400	30143025	498	498	498	498	1
444	20240927	112300	30142527	498	498	498	498	0
445	20240927	112200	30142527	498	498	498	498	1912
446	20240927	112100	29190351	498	497	498	497	1275
447	20240927	112000	28556675	497	497	497	497	440
448	20240927	111900	28337995	497	497	497	497	0
449	20240927	111800	28337995	497	496	497	496	759
450	20240927	111700	27960833	496	496	496	496	0
451	20240927	111600	27960833	496	496	496	496	1
452	20240927	111500	27960337	496	496	496	496	0
453	20240927	111400	27960337	496	496	496	496	0
454	20240927	111300	27960337	496	496	496	496	8
455	20240927	111200	27956369	494	494	494	494	0
456	20240927	111100	27956369	494	494	494	494	0
457	20240927	111000	27956369	494	494	494	494	1
458	20240927	110900	27955875	496	496	496	496	0
459	20240927	110800	27955875	496	496	496	496	0
460	20240927	110700	27955875	496	496	496	496	292
461	20240927	110600	27811043	497	497	497	497	0
462	20240927	110500	27811043	497	497	497	497	0
463	20240927	110400	27811043	497	497	497	497	0
464	20240927	110300	27811043	497	497	497	497	0
465	20240927	110200	27811043	497	497	497	497	0
466	20240927	110100	27811043	497	496	497	496	1000
467	20240927	110000	27315032	496	496	496	496	1
468	20240927	105900	27314536	495	495	495	495	0
469	20240927	105800	27314536	495	495	495	495	6
470	20240927	105700	27311566	495	495	495	495	0
471	20240927	105600	27311566	495	495	495	495	16494
472	20240927	105500	19147036	493	493	493	493	0
473	20240927	105400	19147036	493	493	493	493	0
474	20240927	105300	19147036	493	493	493	493	0
475	20240927	105200	19147036	493	493	493	493	0
476	20240927	105100	19147036	493	493	493	493	0
477	20240927	105000	19147036	493	493	493	493	1
478	20240927	104900	19146543	495	495	495	495	0
479	20240927	104800	19146543	495	495	495	495	0
480	20240927	104700	19146543	495	495	495	495	0
481	20240927	104600	19146543	495	495	495	495	0
482	20240927	104500	19146543	495	495	495	495	0
483	20240927	104400	19146543	495	495	495	495	0
484	20240927	104300	19146543	495	495	495	495	0
485	20240927	104200	19146543	495	495	495	495	0
486	20240927	104100	19146543	495	495	495	495	0
487	20240927	104000	19146543	495	495	495	495	1
488	20240927	103900	19146048	495	495	495	495	0
489	20240927	103800	19146048	495	495	495	495	0
490	20240927	103700	19146048	495	493	495	493	12
491	20240927	103600	19140128	492	492	492	492	0
492	20240927	103500	19140128	492	492	492	492	0
493	20240927	103400	19140128	492	492	492	492	0
494	20240927	103300	19140128	492	492	492	492	0
495	20240927	103200	19140128	492	492	492	492	0
496	20240927	103100	19140128	492	492	492	492	0
497	20240927	103000	19140128	492	492	492	492	1
498	20240927	102900	19139636	492	492	492	492	0
499	20240927	102800	19139636	492	492	492	492	1572
500	20240927	102700	18366212	495	495	495	495	0
501	20240927	102600	18366212	495	495	495	495	0
502	20240927	102500	18366212	495	495	495	495	0
503	20240927	102400	18366212	495	495	495	495	0
504	20240927	102300	18366212	495	495	495	495	0
505	20240927	102200	18366212	495	492	495	492	23
506	20240927	102100	18354890	492	492	492	492	0
507	20240927	102000	18354890	492	495	495	492	4
508	20240927	101900	18352919	492	492	492	492	2
509	20240927	101800	18351935	495	492	495	492	13
510	20240927	101700	18345518	492	492	492	492	50
511	20240927	101600	18320918	492	492	492	492	5
512	20240927	101500	18318458	492	492	492	492	0
513	20240927	101400	18318458	492	492	492	492	0
514	20240927	101300	18318458	492	493	493	492	1999
515	20240927	101200	17332952	493	493	493	493	2
516	20240927	101100	17331966	493	493	493	493	0
517	20240927	101000	17331966	493	493	493	493	1
518	20240927	100900	17331473	495	495	495	495	0
519	20240927	100800	17331473	495	495	495	495	0
520	20240927	100700	17331473	495	495	495	495	0
521	20240927	100600	17331473	495	495	495	495	0
522	20240927	100500	17331473	495	495	495	495	0
523	20240927	100400	17331473	495	495	495	495	0
524	20240927	100300	17331473	495	495	495	495	0
525	20240927	100200	17331473	495	495	495	495	0
526	20240927	100100	17331473	495	495	495	495	109
527	20240927	100000	17277518	495	495	495	495	1
528	20240927	095900	17277023	495	495	495	495	0
529	20240927	095800	17277023	495	495	495	495	1
530	20240927	095700	17276528	491	495	496	490	19063
531	20240927	095600	7879040	495	495	495	495	2000
532	20240927	095500	6889040	495	495	495	495	0
533	20240927	095400	6889040	495	495	495	495	0
534	20240927	095300	6889040	495	495	495	495	18
535	20240927	095200	6880130	491	491	491	491	0
536	20240927	095100	6880130	491	491	491	491	0
537	20240927	095000	6880130	491	491	491	491	1
538	20240927	094900	6879639	492	492	492	492	0
539	20240927	094800	6879639	492	492	492	492	0
540	20240927	094700	6879639	492	492	492	492	1000
541	20240927	094600	6387639	492	495	496	492	11861
542	20240927	094500	505010	494	494	494	494	17
543	20240927	094400	496612	495	495	495	495	0
544	20240927	094300	496612	495	495	495	495	0
545	20240927	094200	496612	495	495	495	495	0
546	20240927	094100	496612	495	495	495	495	0
547	20240927	094000	496612	495	495	495	495	1
548	20240927	093900	496117	495	495	495	495	1
549	20240927	093800	495622	491	491	491	491	0
550	20240927	093700	495622	491	492	492	491	20
551	20240927	093600	485801	496	496	496	496	0
552	20240927	093500	485801	496	496	496	496	0
553	20240927	093400	485801	496	496	496	496	5
554	20240927	093300	483321	496	496	496	496	3
555	20240927	093200	481833	496	495	496	495	30
556	20240927	093100	466982	495	495	495	495	100
557	20240927	093000	417482	495	492	495	492	3
558	20240927	092900	416000	495	495	495	495	0
559	20240927	092800	416000	495	495	495	495	4
560	20240927	092700	414020	495	494	495	494	32
561	20240927	092600	398211	493	493	493	493	0
562	20240927	092500	398211	493	493	493	493	300
563	20240927	092400	250311	492	492	492	492	0
564	20240927	092300	250311	492	492	492	492	139
565	20240927	092200	181923	492	492	492	492	30
566	20240927	092100	167163	492	492	492	492	17
567	20240927	092000	158799	493	493	493	492	4
568	20240927	091900	156829	493	493	493	493	0
569	20240927	091800	156829	493	493	493	493	0
570	20240927	091700	156829	493	493	493	493	0
571	20240927	091600	156829	493	493	493	493	0
572	20240927	091500	156829	493	493	493	493	2
573	20240927	091400	155843	495	495	495	495	0
574	20240927	091300	155843	495	495	495	495	0
575	20240927	091200	155843	495	495	495	495	0
576	20240927	091100	155843	495	495	495	495	0
577	20240927	091000	155843	495	495	495	495	0
578	20240927	090900	155843	495	495	495	495	0
579	20240927	090800	155843	495	495	495	495	0
580	20240927	090700	155843	495	495	495	495	0
581	20240927	090600	155843	495	495	495	495	1
582	20240927	090500	155348	495	494	495	494	81
583	20240927	090400	115304	494	494	494	492	3
584	20240927	090300	113824	494	492	494	492	2
585	20240927	090200	112838	494	493	494	493	11
586	20240927	090100	107414	494	494	494	494	0
587	20240927	090000	107414	494	490	494	490	119