KissMeData/003060/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183900	955559474	925	925	925	925	2348
3	20240924	183800	955559474	925	925	925	925	0
4	20240924	183700	955559474	925	925	925	925	0
5	20240924	183600	955559474	925	925	925	925	0
6	20240924	183500	955559474	925	925	925	925	0
7	20240924	183400	955559474	925	925	925	925	0
8	20240924	183300	955559474	925	925	925	925	0
9	20240924	183200	955559474	925	925	925	925	0
10	20240924	183100	955559474	925	925	925	925	0
11	20240924	183000	955559474	925	925	925	925	0
12	20240924	182900	955559474	925	925	925	925	0
13	20240924	182800	955559474	925	925	925	925	0
14	20240924	182700	955559474	925	925	925	925	0
15	20240924	182600	955559474	925	925	925	925	0
16	20240924	182500	955559474	925	925	925	925	0
17	20240924	182400	955559474	925	925	925	925	0
18	20240924	182300	955559474	925	925	925	925	0
19	20240924	182200	955559474	925	925	925	925	0
20	20240924	182100	955559474	925	925	925	925	0
21	20240924	182000	955559474	925	925	925	925	0
22	20240924	181900	955559474	925	925	925	925	0
23	20240924	181800	955559474	925	925	925	925	0
24	20240924	181700	955559474	925	925	925	925	0
25	20240924	181600	955559474	925	925	925	925	0
26	20240924	181500	955559474	925	925	925	925	0
27	20240924	181400	955559474	925	925	925	925	0
28	20240924	181300	955559474	925	925	925	925	0
29	20240924	181200	955559474	925	925	925	925	0
30	20240924	181100	955559474	925	925	925	925	0
31	20240924	181000	955559474	925	925	925	925	0
32	20240924	180900	955559474	925	925	925	925	2348
33	20240924	180800	955559474	925	925	925	925	0
34	20240924	180700	955559474	925	925	925	925	0
35	20240924	180600	955559474	925	925	925	925	0
36	20240924	180500	955559474	925	925	925	925	0
37	20240924	180400	955559474	925	925	925	925	0
38	20240924	180300	955559474	925	925	925	925	0
39	20240924	180200	955559474	925	925	925	925	0
40	20240924	180100	955559474	925	925	925	925	0
41	20240924	180000	955559474	925	925	925	925	0
42	20240924	175900	955559474	925	925	925	925	0
43	20240924	175800	955559474	925	925	925	925	0
44	20240924	175700	955559474	925	925	925	925	0
45	20240924	175600	955559474	925	925	925	925	0
46	20240924	175500	955559474	925	925	925	925	0
47	20240924	175400	955559474	925	925	925	925	0
48	20240924	175300	955559474	925	925	925	925	0
49	20240924	175200	955559474	925	925	925	925	0
50	20240924	175100	955559474	925	925	925	925	0
51	20240924	175000	955559474	925	925	925	925	0
52	20240924	174900	955559474	925	925	925	925	0
53	20240924	174800	955559474	925	925	925	925	0
54	20240924	174700	955559474	925	925	925	925	0
55	20240924	174600	955559474	925	925	925	925	0
56	20240924	174500	955559474	925	925	925	925	0
57	20240924	174400	955559474	925	925	925	925	0
58	20240924	174300	955559474	925	925	925	925	0
59	20240924	174200	955559474	925	925	925	925	0
60	20240924	174100	955559474	925	925	925	925	0
61	20240924	174000	955559474	925	925	925	925	0
62	20240924	173900	955559474	925	925	925	925	2348
63	20240924	173800	955559474	925	925	925	925	0
64	20240924	173700	955559474	925	925	925	925	0
65	20240924	173600	955559474	925	925	925	925	0
66	20240924	173500	955559474	925	925	925	925	0
67	20240924	173400	955559474	925	925	925	925	0
68	20240924	173300	955559474	925	925	925	925	0
69	20240924	173200	955559474	925	925	925	925	0
70	20240924	173100	955559474	925	925	925	925	0
71	20240924	173000	955559474	925	925	925	925	0
72	20240924	172900	955559474	925	925	925	925	0
73	20240924	172800	955559474	925	925	925	925	0
74	20240924	172700	955559474	925	925	925	925	0
75	20240924	172600	955559474	925	925	925	925	0
76	20240924	172500	955559474	925	925	925	925	0
77	20240924	172400	955559474	925	925	925	925	0
78	20240924	172300	955559474	925	925	925	925	0
79	20240924	172200	955559474	925	925	925	925	0
80	20240924	172100	955559474	925	925	925	925	0
81	20240924	172000	955559474	925	925	925	925	0
82	20240924	171900	955559474	925	925	925	925	0
83	20240924	171800	955559474	925	925	925	925	0
84	20240924	171700	955559474	925	925	925	925	0
85	20240924	171600	955559474	925	925	925	925	0
86	20240924	171500	955559474	925	925	925	925	0
87	20240924	171400	955559474	925	925	925	925	0
88	20240924	171300	955559474	925	925	925	925	0
89	20240924	171200	955559474	925	925	925	925	0
90	20240924	171100	955559474	925	925	925	925	0
91	20240924	171000	955559474	925	925	925	925	0
92	20240924	170900	955559474	925	925	925	925	2348
93	20240924	170800	955559474	925	925	925	925	0
94	20240924	170700	955559474	925	925	925	925	0
95	20240924	170600	955559474	925	925	925	925	0
96	20240924	170500	955559474	925	925	925	925	0
97	20240924	170400	955559474	925	925	925	925	0
98	20240924	170300	955559474	925	925	925	925	0
99	20240924	170200	955559474	925	925	925	925	0
100	20240924	170100	955559474	925	925	925	925	0
101	20240924	170000	955559474	925	925	925	925	0
102	20240924	165900	955559474	925	925	925	925	0
103	20240924	165800	955559474	925	925	925	925	0
104	20240924	165700	955559474	925	925	925	925	0
105	20240924	165600	955559474	925	925	925	925	0
106	20240924	165500	955559474	925	925	925	925	0
107	20240924	165400	955559474	925	925	925	925	0
108	20240924	165300	955559474	925	925	925	925	0
109	20240924	165200	955559474	925	925	925	925	0
110	20240924	165100	955559474	925	925	925	925	0
111	20240924	165000	955559474	925	925	925	925	0
112	20240924	164900	955559474	925	925	925	925	0
113	20240924	164800	955559474	925	925	925	925	0
114	20240924	164700	955559474	925	925	925	925	0
115	20240924	164600	955559474	925	925	925	925	0
116	20240924	164500	955559474	925	925	925	925	0
117	20240924	164400	955559474	925	925	925	925	0
118	20240924	164300	955559474	925	925	925	925	0
119	20240924	164200	955559474	925	925	925	925	0
120	20240924	164100	955559474	925	925	925	925	0
121	20240924	164000	955559474	925	925	925	925	0
122	20240924	163900	955559474	925	925	925	925	2348
123	20240924	163800	955559474	925	925	925	925	0
124	20240924	163700	955559474	925	925	925	925	0
125	20240924	163600	955559474	925	925	925	925	0
126	20240924	163500	955559474	925	925	925	925	0
127	20240924	163400	955559474	925	925	925	925	0
128	20240924	163300	955559474	925	925	925	925	0
129	20240924	163200	955559474	925	925	925	925	0
130	20240924	163100	955559474	925	925	925	925	0
131	20240924	163000	955559474	925	925	925	925	0
132	20240924	162900	955559474	925	925	925	925	0
133	20240924	162800	955559474	925	925	925	925	0
134	20240924	162700	955559474	925	925	925	925	0
135	20240924	162600	955559474	925	925	925	925	0
136	20240924	162500	955559474	925	925	925	925	0
137	20240924	162400	955559474	925	925	925	925	0
138	20240924	162300	955559474	925	925	925	925	0
139	20240924	162200	955559474	925	925	925	925	0
140	20240924	162100	955559474	925	925	925	925	0
141	20240924	162000	955559474	925	925	925	925	0
142	20240924	161900	955559474	925	925	925	925	0
143	20240924	161800	955559474	925	925	925	925	0
144	20240924	161700	955559474	925	925	925	925	0
145	20240924	161600	955559474	925	925	925	925	0
146	20240924	161500	955559474	925	925	925	925	0
147	20240924	161400	955559474	925	925	925	925	0
148	20240924	161300	955559474	925	925	925	925	0
149	20240924	161200	955559474	925	925	925	925	0
150	20240924	161100	955559474	925	925	925	925	0
151	20240924	161000	955559474	925	925	925	925	0
152	20240924	160900	955559474	925	925	925	925	2348
153	20240924	160800	955559474	925	925	925	925	0
154	20240924	160700	955559474	925	925	925	925	0
155	20240924	160600	955559474	925	925	925	925	0
156	20240924	160500	955559474	925	925	925	925	0
157	20240924	160400	955559474	925	925	925	925	0
158	20240924	160300	955559474	925	925	925	925	0
159	20240924	160200	955559474	925	925	925	925	0
160	20240924	160100	955559474	925	925	925	925	0
161	20240924	160000	955559474	925	925	925	925	0
162	20240924	155900	955559474	925	925	925	925	0
163	20240924	155800	955559474	925	925	925	925	0
164	20240924	155700	955559474	925	925	925	925	0
165	20240924	155600	955559474	925	925	925	925	0
166	20240924	155500	955559474	925	925	925	925	0
167	20240924	155400	955559474	925	925	925	925	0
168	20240924	155300	955559474	925	925	925	925	0
169	20240924	155200	955559474	925	925	925	925	0
170	20240924	155100	955559474	925	925	925	925	0
171	20240924	155000	955559474	925	925	925	925	0
172	20240924	154900	955559474	925	925	925	925	0
173	20240924	154800	955559474	925	925	925	925	0
174	20240924	154700	955559474	925	925	925	925	0
175	20240924	154600	955559474	925	925	925	925	0
176	20240924	154500	955559474	925	925	925	925	0
177	20240924	154400	955559474	925	925	925	925	0
178	20240924	154300	955559474	925	925	925	925	0
179	20240924	154200	955559474	925	925	925	925	0
180	20240924	154100	955559474	925	925	925	925	0
181	20240924	154000	955559474	925	925	925	925	0
182	20240924	153900	955559474	925	925	925	925	2348
183	20240924	153800	955559474	925	925	925	925	0
184	20240924	153700	955559474	925	925	925	925	0
185	20240924	153600	955559474	925	925	925	925	0
186	20240924	153500	955559474	925	925	925	925	0
187	20240924	153400	955559474	925	925	925	925	0
188	20240924	153300	955559474	925	925	925	925	0
189	20240924	153200	955559474	925	925	925	925	0
190	20240924	153100	955559474	925	925	925	925	0
191	20240924	153000	955559474	925	925	925	925	2348
192	20240924	152900	953387574	924	924	924	924	0
193	20240924	152800	953387574	924	924	924	924	0
194	20240924	152700	953387574	924	924	924	924	0
195	20240924	152600	953387574	924	924	924	924	0
196	20240924	152500	953387574	924	924	924	924	0
197	20240924	152400	953387574	924	924	924	924	0
198	20240924	152300	953387574	924	924	924	924	0
199	20240924	152200	953387574	924	924	924	924	0
200	20240924	152100	953387574	924	924	924	924	0
201	20240924	152000	953387574	924	924	924	924	0
202	20240924	151900	953387574	924	928	928	924	2128
203	20240924	151800	951415198	928	927	928	927	4690
204	20240924	151700	947065568	927	927	927	927	1
205	20240924	151600	947064641	927	925	927	925	7643
206	20240924	151500	939989271	925	924	925	924	23
207	20240924	151400	939968001	924	924	924	924	1227
208	20240924	151300	938834253	923	923	923	923	0
209	20240924	151200	938834253	923	923	924	923	5697
210	20240924	151100	933571922	923	924	924	923	1324
211	20240924	151000	932349683	924	925	925	924	144
212	20240924	150900	932216527	925	925	925	925	2165
213	20240924	150800	930213902	925	925	925	925	1
214	20240924	150700	930212977	925	924	925	924	154
215	20240924	150600	930070679	925	925	925	925	10
216	20240924	150500	930061429	923	923	923	923	170
217	20240924	150400	929904519	923	923	923	923	500
218	20240924	150300	929443019	922	922	922	922	0
219	20240924	150200	929443019	922	923	923	922	10000
220	20240924	150100	920222629	925	924	925	924	200
221	20240924	150000	920037630	923	923	924	923	102
222	20240924	145900	919943483	924	923	924	923	651
223	20240924	145800	919342459	924	925	925	924	1106
224	20240924	145700	918320430	925	925	925	925	0
225	20240924	145600	918320430	925	925	925	925	0
226	20240924	145500	918320430	925	926	926	925	2223
227	20240924	145400	916264137	925	926	926	925	6001
228	20240924	145300	910712212	926	926	926	926	9
229	20240924	145200	910703878	926	925	926	925	108
230	20240924	145100	910603878	926	925	926	925	51
231	20240924	145000	910556653	925	926	926	925	701
232	20240924	144900	909908227	926	926	926	926	4166
233	20240924	144800	906050511	926	927	927	926	2535
234	20240924	144700	903703091	927	928	928	927	486
235	20240924	144600	903252327	928	930	930	928	4413
236	20240924	144500	899153649	931	931	931	929	20740
237	20240924	144400	879866936	931	931	931	931	3006
238	20240924	144300	877068350	931	930	931	930	3682
239	20240924	144200	873643590	929	930	930	929	2104
240	20240924	144100	871688970	930	929	930	929	705
241	20240924	144000	871033470	930	930	930	930	230
242	20240924	143900	870819570	930	929	930	929	1136
243	20240924	143800	869763126	929	929	929	929	12678
244	20240924	143700	857985264	930	928	930	928	990
245	20240924	143600	857065611	928	927	928	927	2103
246	20240924	143500	855116127	927	927	927	927	4776
247	20240924	143400	850688775	927	926	927	926	1550
248	20240924	143300	849252475	925	925	927	925	7667
249	20240924	143200	842152143	925	925	925	925	43
250	20240924	143100	842112368	925	925	925	925	13
251	20240924	143000	842100343	925	925	925	925	33
252	20240924	142900	842069818	925	925	925	925	60
253	20240924	142800	842014318	925	924	925	924	7234
254	20240924	142700	835325102	924	924	924	924	1004
255	20240924	142600	834397406	923	923	923	923	30
256	20240924	142500	834369716	923	923	923	923	6838
257	20240924	142400	828058242	923	923	923	923	18
258	20240924	142300	828041628	923	923	923	922	346
259	20240924	142200	827722271	923	923	923	923	91
260	20240924	142100	827638278	923	923	923	922	7918
261	20240924	142000	820332283	922	922	922	922	10
262	20240924	141900	820323063	922	922	922	922	0
263	20240924	141800	820323063	922	922	922	922	578
264	20240924	141700	819790147	922	922	922	922	10
265	20240924	141600	819780927	922	922	922	922	0
266	20240924	141500	819780927	922	922	922	922	4900
267	20240924	141400	815263127	923	923	923	923	1243
268	20240924	141300	814115838	923	924	924	923	105
269	20240924	141200	814018918	923	923	923	923	1899
270	20240924	141100	812266141	923	923	923	923	1416
271	20240924	141000	810959173	923	923	923	923	4825
272	20240924	140900	806505698	922	924	924	922	6733
273	20240924	140800	800297242	923	923	923	923	2055
274	20240924	140700	798400477	922	920	922	920	5498
275	20240924	140600	793335321	921	921	921	921	126
276	20240924	140500	793219275	922	922	922	922	70
277	20240924	140400	793154735	922	922	922	922	0
278	20240924	140300	793154735	922	921	922	921	2928
279	20240924	140200	790457992	922	922	922	922	200
280	20240924	140100	790273592	922	921	922	921	5176
281	20240924	140000	785506320	921	921	921	921	0
282	20240924	135900	785506320	921	921	921	921	648
283	20240924	135800	784909512	921	920	921	920	5484
284	20240924	135700	779864222	920	920	920	920	106
285	20240924	135600	779766702	919	919	920	919	1918
286	20240924	135500	778003960	919	921	921	919	3856
287	20240924	135400	774455799	921	921	921	921	1
288	20240924	135300	774454878	920	922	922	920	8996
289	20240924	135200	766175570	921	923	923	921	2393
290	20240924	135100	763969214	925	923	925	923	1037
291	20240924	135000	763012009	924	924	924	924	0
292	20240924	134900	763012009	924	924	924	924	233
293	20240924	134800	762796717	925	923	925	923	1116
294	20240924	134700	761766619	924	925	925	924	4
295	20240924	134600	761762920	927	923	927	922	2114
296	20240924	134500	759809814	922	922	922	922	0
297	20240924	134400	759809814	922	922	922	922	0
298	20240924	134300	759809814	922	923	923	922	1000
299	20240924	134200	758887812	924	923	924	922	4921
300	20240924	134100	754346871	923	924	924	923	2280
301	20240924	134000	752241416	924	923	924	923	3
302	20240924	133900	752238646	923	922	923	922	820
303	20240924	133800	751482286	922	922	922	922	0
304	20240924	133700	751482286	922	922	922	922	0
305	20240924	133600	751482286	922	922	922	922	48
306	20240924	133500	751438030	923	923	923	922	517
307	20240924	133400	750961353	923	923	924	923	3857
308	20240924	133300	747400241	924	924	924	924	6952
309	20240924	133200	740976593	925	925	925	924	1529
310	20240924	133100	739562270	928	928	928	928	0
311	20240924	133000	739562270	928	927	928	927	1833
312	20240924	132900	737862577	925	925	925	925	500
313	20240924	132800	737400077	927	927	927	927	0
314	20240924	132700	737400077	927	925	927	925	5032
315	20240924	132600	732745475	926	926	926	926	525
316	20240924	132500	732259325	926	926	926	926	900
317	20240924	132400	731425925	926	926	926	926	5541
318	20240924	132300	726294959	926	926	926	926	5
319	20240924	132200	726290329	926	926	926	926	0
320	20240924	132100	726290329	926	926	926	926	1
321	20240924	132000	726289403	925	925	925	925	0
322	20240924	131900	726289403	925	925	925	925	601
323	20240924	131800	725733478	926	926	926	926	0
324	20240924	131700	725733478	926	926	926	926	0
325	20240924	131600	725733478	926	926	926	925	276
326	20240924	131500	725477957	925	925	925	925	100
327	20240924	131400	725385457	925	925	925	925	860
328	20240924	131300	724589957	925	924	925	924	1387
329	20240924	131200	723307354	924	925	925	924	2181
330	20240924	131100	721292060	925	925	925	925	5052
331	20240924	131000	716618960	926	926	926	926	0
332	20240924	130900	716618960	926	926	926	926	228
333	20240924	130800	716407832	925	925	925	925	0
334	20240924	130700	716407832	925	925	925	925	0
335	20240924	130600	716407832	925	924	925	924	5336
336	20240924	130500	711472674	924	924	924	924	113
337	20240924	130400	711368262	924	924	924	924	0
338	20240924	130300	711368262	924	922	924	922	113
339	20240924	130200	711264046	924	924	924	924	1287
340	20240924	130100	710074858	924	924	924	924	1
341	20240924	130000	710073934	922	922	922	922	10
342	20240924	125900	710064714	922	922	922	922	0
343	20240924	125800	710064714	922	922	922	922	100
344	20240924	125700	709972514	922	923	923	922	800
345	20240924	125600	709234884	923	923	923	923	741
346	20240924	125500	708550941	923	923	923	923	0
347	20240924	125400	708550941	923	923	923	923	745
348	20240924	125300	707863306	923	923	923	923	0
349	20240924	125200	707863306	923	924	924	923	5753
350	20240924	125100	702553286	923	923	923	923	0
351	20240924	125000	702553286	923	923	923	923	2
352	20240924	124900	702551440	922	922	922	922	0
353	20240924	124800	702551440	922	922	922	922	0
354	20240924	124700	702551440	922	922	922	922	0
355	20240924	124600	702551440	922	922	922	922	495
356	20240924	124500	702095050	922	922	922	922	10
357	20240924	124400	702085830	923	923	923	923	1169
358	20240924	124300	701006843	925	925	925	925	108
359	20240924	124200	700906943	925	925	925	925	0
360	20240924	124100	700906943	925	925	925	925	0
361	20240924	124000	700906943	925	925	925	925	0
362	20240924	123900	700906943	925	925	925	925	2
363	20240924	123800	700905093	924	924	924	924	1293
364	20240924	123700	699710361	924	924	924	924	0
365	20240924	123600	699710361	924	924	924	924	2
366	20240924	123500	699708513	924	926	926	924	3008
367	20240924	123400	696928902	925	926	926	925	150
368	20240924	123300	696790022	926	926	926	926	4
369	20240924	123200	696786318	925	925	925	925	5234
370	20240924	123100	691944868	927	927	927	925	5
371	20240924	123000	691940237	925	926	927	925	1113
372	20240924	122900	690909597	927	926	927	926	2209
373	20240924	122800	688864053	926	924	926	924	14044
374	20240924	122700	675870088	923	923	923	923	3346
375	20240924	122600	672781730	923	923	923	923	2
376	20240924	122500	672779884	923	923	923	923	0
377	20240924	122400	672779884	923	924	924	922	308
378	20240924	122300	672495599	923	924	924	923	20
379	20240924	122200	672477124	924	924	924	924	5
380	20240924	122100	672472504	924	921	924	921	115
381	20240924	122000	672366583	924	924	924	924	512
382	20240924	121900	671893495	924	924	924	924	1
383	20240924	121800	671892571	924	924	924	924	10
384	20240924	121700	671883331	921	921	921	921	0
385	20240924	121600	671883331	921	921	921	921	401
386	20240924	121500	671514010	921	921	921	921	0
387	20240924	121400	671514010	921	921	921	921	907
388	20240924	121300	670678663	921	921	921	921	1
389	20240924	121200	670677742	922	921	922	921	143
390	20240924	121100	670545898	922	921	922	921	453
391	20240924	121000	670128233	922	922	922	922	223
392	20240924	120900	669922627	922	921	922	921	5002
393	20240924	120800	665313785	921	922	922	921	2386
394	20240924	120700	663114095	922	922	922	922	1
395	20240924	120600	663113173	922	922	922	922	18
396	20240924	120500	663096577	922	922	922	922	541
397	20240924	120400	662597775	922	922	922	922	1991
398	20240924	120300	660762073	923	924	924	923	31
399	20240924	120200	660733459	925	924	925	922	7200
400	20240924	120100	654082584	924	924	924	924	37
401	20240924	120000	654048396	923	923	923	923	0
402	20240924	115900	654048396	923	925	925	923	1500
403	20240924	115800	652661895	925	925	925	925	31
404	20240924	115700	652633220	925	925	925	925	1
405	20240924	115600	652632295	922	922	922	922	0
406	20240924	115500	652632295	922	922	922	922	1
407	20240924	115400	652631373	925	925	925	925	0
408	20240924	115300	652631373	925	925	925	925	0
409	20240924	115200	652631373	925	923	925	922	1300
410	20240924	115100	651431868	926	925	926	925	1084
411	20240924	115000	650428168	925	925	925	925	1016
412	20240924	114900	649488368	922	922	922	922	85
413	20240924	114800	649409998	921	921	921	921	1000
414	20240924	114700	648488998	925	925	925	925	1208
415	20240924	114600	647371598	925	927	927	925	6301
416	20240924	114500	641541173	927	927	927	927	99
417	20240924	114400	641449400	928	928	928	928	92
418	20240924	114300	641364024	928	928	928	928	30
419	20240924	114200	641336184	929	926	929	926	1013
420	20240924	114100	640395867	925	925	925	925	0
421	20240924	114000	640395867	925	925	925	917	5808
422	20240924	113900	635062712	924	921	924	921	903
423	20240924	113800	634231040	921	923	923	921	4581
424	20240924	113700	630003939	921	921	921	921	177
425	20240924	113600	629840922	921	921	921	921	4
426	20240924	113500	629837238	916	916	916	916	0
427	20240924	113400	629837238	916	921	921	916	118758
428	20240924	113300	521028342	921	921	921	921	0
429	20240924	113200	521028342	921	923	923	921	5030
430	20240924	113100	516395652	921	921	921	921	0
431	20240924	113000	516395652	921	922	922	921	750
432	20240924	112900	515704515	922	922	922	922	0
433	20240924	112800	515704515	922	923	923	922	3003
434	20240924	112700	512935746	923	923	923	923	0
435	20240924	112600	512935746	923	923	923	923	260
436	20240924	112500	512695766	923	923	923	923	2101
437	20240924	112400	510756543	923	922	923	922	853
438	20240924	112300	509970076	921	921	921	921	0
439	20240924	112200	509970076	921	922	922	921	1231
440	20240924	112100	508836101	921	922	922	921	3010
441	20240924	112000	506061882	922	922	922	922	0
442	20240924	111900	506061882	922	923	923	922	1163
443	20240924	111800	504988434	922	921	922	920	185
444	20240924	111700	504817873	922	920	922	920	63
445	20240924	111600	504759887	920	920	920	920	0
446	20240924	111500	504759887	920	920	920	919	2030
447	20240924	111400	502893712	919	920	920	919	6680
448	20240924	111300	496751792	920	920	923	920	3473
449	20240924	111200	493554532	920	920	920	920	11978
450	20240924	111100	482534772	923	920	923	920	11340
451	20240924	111000	472096995	920	920	923	920	2409
452	20240924	110900	469880694	920	923	923	920	1600
453	20240924	110800	468405694	923	920	923	920	872
454	20240924	110700	467603388	920	923	923	920	1033
455	20240924	110600	466652983	920	923	923	920	515
456	20240924	110500	466179138	919	919	919	919	943
457	20240924	110400	465312521	919	919	919	919	0
458	20240924	110300	465312521	919	919	919	919	0
459	20240924	110200	465312521	919	919	919	919	0
460	20240924	110100	465312521	919	919	919	919	0
461	20240924	110000	465312521	919	919	919	919	1124
462	20240924	105900	464279565	918	922	922	918	4010
463	20240924	105800	460598345	918	920	920	918	11497
464	20240924	105700	450042112	920	921	921	920	3220
465	20240924	105600	447079676	921	922	922	921	110
466	20240924	105500	446978356	921	921	921	921	2004
467	20240924	105400	445132672	921	921	921	921	1
468	20240924	105300	445131751	923	923	923	923	500
469	20240924	105200	444670251	923	923	923	923	101
470	20240924	105100	444577028	923	920	923	920	4532
471	20240924	105000	440405338	923	920	923	920	15233
472	20240924	104900	426352836	923	923	924	920	29737
473	20240924	104800	398907624	924	924	925	924	7135
474	20240924	104700	392312884	925	925	925	925	559
475	20240924	104600	391795809	925	925	925	925	846
476	20240924	104500	391013259	925	925	925	925	1000
477	20240924	104400	390088259	925	926	926	925	1329
478	20240924	104300	388858605	925	925	925	925	361
479	20240924	104200	388524680	925	925	925	925	249
480	20240924	104100	388294355	925	925	925	924	2997
481	20240924	104000	385522213	926	926	926	926	300
482	20240924	103900	385244413	928	928	928	928	108
483	20240924	103800	385144189	924	924	924	924	1
484	20240924	103700	385143265	930	930	930	930	1
485	20240924	103600	385142335	930	923	930	923	7095
486	20240924	103500	378552267	923	923	923	923	5262
487	20240924	103400	373695441	922	922	922	922	1
488	20240924	103300	373694519	923	923	923	923	0
489	20240924	103200	373694519	923	923	923	923	1000
490	20240924	103100	372771519	923	922	923	922	2000
491	20240924	103000	370925779	918	918	919	918	557
492	20240924	102900	370413953	923	915	923	915	20926
493	20240924	102800	351159268	916	916	916	914	12841
494	20240924	102700	339412631	915	916	916	915	223
495	20240924	102600	339208373	916	916	916	916	1371
496	20240924	102500	337952537	916	917	917	916	1193
497	20240924	102400	336859397	917	917	917	915	464
498	20240924	102300	336434333	917	919	919	915	46172
499	20240924	102200	294137090	919	918	919	918	4223
500	20240924	102100	290258553	919	919	919	919	1021
501	20240924	102000	289320254	919	919	919	918	10169
502	20240924	101900	279983912	919	919	919	919	2841
503	20240924	101800	277373033	919	919	919	919	1001
504	20240924	101700	276453114	919	920	920	919	3850
505	20240924	101600	272914283	922	921	922	921	3
506	20240924	101500	272911518	920	920	920	920	1
507	20240924	101400	272910598	922	922	922	922	7
508	20240924	101300	272904144	922	919	922	918	238
509	20240924	101200	272685438	919	921	921	919	9956
510	20240924	101100	263530223	921	922	922	921	3251
511	20240924	101000	260536017	922	925	925	922	2408
512	20240924	100900	258314925	924	924	924	924	1209
513	20240924	100800	257197809	925	926	926	925	2965
514	20240924	100700	254455181	926	925	926	925	94
515	20240924	100600	254368227	926	926	926	926	2862
516	20240924	100500	251718015	927	927	927	927	355
517	20240924	100400	251388930	927	927	927	927	1266
518	20240924	100300	250215348	927	928	928	927	1449
519	20240924	100200	248872124	926	926	926	926	3603
520	20240924	100100	245535746	928	927	928	927	1683
521	20240924	100000	243973939	927	927	927	927	511
522	20240924	095900	243500242	927	927	927	927	505
523	20240924	095800	243032107	928	927	928	927	432
524	20240924	095700	242631641	928	928	928	927	257
525	20240924	095600	242393342	927	927	928	927	2784
526	20240924	095500	239811324	927	927	927	926	7007
527	20240924	095400	233320840	930	930	930	927	2127
528	20240924	095300	231347542	930	929	930	929	1154
529	20240924	095200	230275417	928	929	929	928	3055
530	20240924	095100	227440376	929	929	929	928	955
531	20240924	095000	226554070	929	929	929	929	101
532	20240924	094900	226460241	930	929	930	929	3000
533	20240924	094800	223670242	930	930	930	930	108
534	20240924	094700	223569802	930	928	930	928	3041
535	20240924	094600	220743496	928	927	928	926	1831
536	20240924	094500	219046096	927	929	929	927	1516
537	20240924	094400	217639235	929	928	929	928	1193
538	20240924	094300	216530943	929	927	929	927	4048
539	20240924	094200	212772206	927	928	928	927	657
540	20240924	094100	212163117	928	928	928	928	314
541	20240924	094000	211871725	928	929	929	928	130
542	20240924	093900	211751000	929	926	939	925	54521
543	20240924	093800	161101760	925	925	925	925	2012
544	20240924	093700	159240660	925	925	925	925	1000
545	20240924	093600	158315660	925	925	925	925	2216
546	20240924	093500	156265860	925	925	925	925	591
547	20240924	093400	155719185	925	925	925	925	75
548	20240924	093300	155649810	925	925	925	925	120
549	20240924	093200	155538810	925	925	925	925	46
550	20240924	093100	155496260	926	925	926	925	1501
551	20240924	093000	154106679	925	925	925	924	559
552	20240924	092900	153589659	925	924	925	923	2176
553	20240924	092800	151577605	923	923	924	923	964
554	20240924	092700	150687832	922	922	922	922	0
555	20240924	092600	150687832	922	921	922	921	1998
556	20240924	092500	148846192	922	922	922	922	776
557	20240924	092400	148130720	922	922	922	922	1000
558	20240924	092300	147208720	922	922	922	922	1000
559	20240924	092200	146286720	919	919	919	919	10000
560	20240924	092100	137096720	919	923	923	919	2001
561	20240924	092000	135252687	923	922	923	922	2315
562	20240924	091900	133116257	923	919	923	919	1002
563	20240924	091800	132191669	918	919	919	918	4828
564	20240924	091700	127757483	919	919	920	919	4862
565	20240924	091600	123287305	919	920	920	919	3010
566	20240924	091500	120521105	920	920	920	915	42606
567	20240924	091400	81448121	919	922	923	919	6636
568	20240924	091300	75340851	923	923	923	923	1105
569	20240924	091200	74320936	921	924	924	921	3183
570	20240924	091100	71385973	921	921	921	921	5057
571	20240924	091000	66728476	921	921	921	920	1811
572	20240924	090900	65061277	921	921	921	921	7
573	20240924	090800	65054830	921	921	921	919	4449
574	20240924	090700	60962177	921	924	924	921	73
575	20240924	090600	60894903	924	920	924	919	1509
576	20240924	090500	59507088	926	926	926	920	9871
577	20240924	090400	50423154	926	927	927	922	5284
578	20240924	090300	45527228	922	929	929	922	1234
579	20240924	090200	44387619	922	923	929	922	12265
580	20240924	090100	33045133	930	930	930	923	6046
581	20240924	090000	27429532	928	927	930	927	29524