KissMeData/005320/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184500	27957167	496	496	496	496	610
3	20241021	184400	27957167	496	496	496	496	0
4	20241021	184300	27957167	496	496	496	496	0
5	20241021	184200	27957167	496	496	496	496	0
6	20241021	184100	27957167	496	496	496	496	0
7	20241021	184000	27957167	496	496	496	496	0
8	20241021	183900	27957167	496	496	496	496	0
9	20241021	183800	27957167	496	496	496	496	0
10	20241021	183700	27957167	496	496	496	496	0
11	20241021	183600	27957167	496	496	496	496	0
12	20241021	183500	27957167	496	496	496	496	0
13	20241021	183400	27957167	496	496	496	496	0
14	20241021	183300	27957167	496	496	496	496	0
15	20241021	183200	27957167	496	496	496	496	0
16	20241021	183100	27957167	496	496	496	496	0
17	20241021	183000	27957167	496	496	496	496	0
18	20241021	182900	27957167	496	496	496	496	0
19	20241021	182800	27957167	496	496	496	496	0
20	20241021	182700	27957167	496	496	496	496	0
21	20241021	182600	27957167	496	496	496	496	0
22	20241021	182500	27957167	496	496	496	496	0
23	20241021	182400	27957167	496	496	496	496	0
24	20241021	182300	27957167	496	496	496	496	0
25	20241021	182200	27957167	496	496	496	496	0
26	20241021	182100	27957167	496	496	496	496	0
27	20241021	182000	27957167	496	496	496	496	0
28	20241021	181900	27957167	496	496	496	496	0
29	20241021	181800	27957167	496	496	496	496	0
30	20241021	181700	27957167	496	496	496	496	0
31	20241021	181600	27957167	496	496	496	496	0
32	20241021	181500	27957167	496	496	496	496	610
33	20241021	181400	27957167	496	496	496	496	0
34	20241021	181300	27957167	496	496	496	496	0
35	20241021	181200	27957167	496	496	496	496	0
36	20241021	181100	27957167	496	496	496	496	0
37	20241021	181000	27957167	496	496	496	496	0
38	20241021	180900	27957167	496	496	496	496	0
39	20241021	180800	27957167	496	496	496	496	0
40	20241021	180700	27957167	496	496	496	496	0
41	20241021	180600	27957167	496	496	496	496	0
42	20241021	180500	27957167	496	496	496	496	0
43	20241021	180400	27957167	496	496	496	496	0
44	20241021	180300	27957167	496	496	496	496	0
45	20241021	180200	27957167	496	496	496	496	0
46	20241021	180100	27957167	496	496	496	496	0
47	20241021	180000	27957167	496	496	496	496	0
48	20241021	175900	27957167	496	496	496	496	0
49	20241021	175800	27957167	496	496	496	496	0
50	20241021	175700	27957167	496	496	496	496	0
51	20241021	175600	27957167	496	496	496	496	0
52	20241021	175500	27957167	496	496	496	496	0
53	20241021	175400	27957167	496	496	496	496	0
54	20241021	175300	27957167	496	496	496	496	0
55	20241021	175200	27957167	496	496	496	496	0
56	20241021	175100	27957167	496	496	496	496	0
57	20241021	175000	27957167	496	496	496	496	0
58	20241021	174900	27957167	496	496	496	496	0
59	20241021	174800	27957167	496	496	496	496	0
60	20241021	174700	27957167	496	496	496	496	0
61	20241021	174600	27957167	496	496	496	496	0
62	20241021	174500	27957167	496	496	496	496	610
63	20241021	174400	27957167	496	496	496	496	0
64	20241021	174300	27957167	496	496	496	496	0
65	20241021	174200	27957167	496	496	496	496	0
66	20241021	174100	27957167	496	496	496	496	0
67	20241021	174000	27957167	496	496	496	496	0
68	20241021	173900	27957167	496	496	496	496	0
69	20241021	173800	27957167	496	496	496	496	0
70	20241021	173700	27957167	496	496	496	496	0
71	20241021	173600	27957167	496	496	496	496	0
72	20241021	173500	27957167	496	496	496	496	0
73	20241021	173400	27957167	496	496	496	496	0
74	20241021	173300	27957167	496	496	496	496	0
75	20241021	173200	27957167	496	496	496	496	0
76	20241021	173100	27957167	496	496	496	496	0
77	20241021	173000	27957167	496	496	496	496	0
78	20241021	172900	27957167	496	496	496	496	0
79	20241021	172800	27957167	496	496	496	496	0
80	20241021	172700	27957167	496	496	496	496	0
81	20241021	172600	27957167	496	496	496	496	0
82	20241021	172500	27957167	496	496	496	496	0
83	20241021	172400	27957167	496	496	496	496	0
84	20241021	172300	27957167	496	496	496	496	0
85	20241021	172200	27957167	496	496	496	496	0
86	20241021	172100	27957167	496	496	496	496	0
87	20241021	172000	27957167	496	496	496	496	0
88	20241021	171900	27957167	496	496	496	496	0
89	20241021	171800	27957167	496	496	496	496	0
90	20241021	171700	27957167	496	496	496	496	0
91	20241021	171600	27957167	496	496	496	496	0
92	20241021	171500	27957167	496	496	496	496	610
93	20241021	171400	27957167	496	496	496	496	0
94	20241021	171300	27957167	496	496	496	496	0
95	20241021	171200	27957167	496	496	496	496	0
96	20241021	171100	27957167	496	496	496	496	0
97	20241021	171000	27957167	496	496	496	496	0
98	20241021	170900	27957167	496	496	496	496	0
99	20241021	170800	27957167	496	496	496	496	0
100	20241021	170700	27957167	496	496	496	496	0
101	20241021	170600	27957167	496	496	496	496	0
102	20241021	170500	27957167	496	496	496	496	0
103	20241021	170400	27957167	496	496	496	496	0
104	20241021	170300	27957167	496	496	496	496	0
105	20241021	170200	27957167	496	496	496	496	0
106	20241021	170100	27957167	496	496	496	496	0
107	20241021	170000	27957167	496	496	496	496	0
108	20241021	165900	27957167	496	496	496	496	0
109	20241021	165800	27957167	496	496	496	496	0
110	20241021	165700	27957167	496	496	496	496	0
111	20241021	165600	27957167	496	496	496	496	0
112	20241021	165500	27957167	496	496	496	496	0
113	20241021	165400	27957167	496	496	496	496	0
114	20241021	165300	27957167	496	496	496	496	0
115	20241021	165200	27957167	496	496	496	496	0
116	20241021	165100	27957167	496	496	496	496	0
117	20241021	165000	27957167	496	496	496	496	0
118	20241021	164900	27957167	496	496	496	496	0
119	20241021	164800	27957167	496	496	496	496	0
120	20241021	164700	27957167	496	496	496	496	0
121	20241021	164600	27957167	496	496	496	496	0
122	20241021	164500	27957167	496	496	496	496	610
123	20241021	164400	27957167	496	496	496	496	0
124	20241021	164300	27957167	496	496	496	496	0
125	20241021	164200	27957167	496	496	496	496	0
126	20241021	164100	27957167	496	496	496	496	0
127	20241021	164000	27957167	496	496	496	496	0
128	20241021	163900	27957167	496	496	496	496	0
129	20241021	163800	27957167	496	496	496	496	0
130	20241021	163700	27957167	496	496	496	496	0
131	20241021	163600	27957167	496	496	496	496	0
132	20241021	163500	27957167	496	496	496	496	0
133	20241021	163400	27957167	496	496	496	496	0
134	20241021	163300	27957167	496	496	496	496	0
135	20241021	163200	27957167	496	496	496	496	0
136	20241021	163100	27957167	496	496	496	496	0
137	20241021	163000	27957167	496	496	496	496	0
138	20241021	162900	27957167	496	496	496	496	0
139	20241021	162800	27957167	496	496	496	496	0
140	20241021	162700	27957167	496	496	496	496	0
141	20241021	162600	27957167	496	496	496	496	0
142	20241021	162500	27957167	496	496	496	496	0
143	20241021	162400	27957167	496	496	496	496	0
144	20241021	162300	27957167	496	496	496	496	0
145	20241021	162200	27957167	496	496	496	496	0
146	20241021	162100	27957167	496	496	496	496	0
147	20241021	162000	27957167	496	496	496	496	0
148	20241021	161900	27957167	496	496	496	496	0
149	20241021	161800	27957167	496	496	496	496	0
150	20241021	161700	27957167	496	496	496	496	0
151	20241021	161600	27957167	496	496	496	496	0
152	20241021	161500	27957167	496	496	496	496	610
153	20241021	161400	27957167	496	496	496	496	0
154	20241021	161300	27957167	496	496	496	496	0
155	20241021	161200	27957167	496	496	496	496	0
156	20241021	161100	27957167	496	496	496	496	0
157	20241021	161000	27957167	496	496	496	496	0
158	20241021	160900	27957167	496	496	496	496	0
159	20241021	160800	27957167	496	496	496	496	0
160	20241021	160700	27957167	496	496	496	496	0
161	20241021	160600	27957167	496	496	496	496	0
162	20241021	160500	27957167	496	496	496	496	0
163	20241021	160400	27957167	496	496	496	496	0
164	20241021	160300	27957167	496	496	496	496	0
165	20241021	160200	27957167	496	496	496	496	0
166	20241021	160100	27957167	496	496	496	496	0
167	20241021	160000	27957167	496	496	496	496	0
168	20241021	155900	27957167	496	496	496	496	0
169	20241021	155800	27957167	496	496	496	496	0
170	20241021	155700	27957167	496	496	496	496	0
171	20241021	155600	27957167	496	496	496	496	0
172	20241021	155500	27957167	496	496	496	496	0
173	20241021	155400	27957167	496	496	496	496	0
174	20241021	155300	27957167	496	496	496	496	0
175	20241021	155200	27957167	496	496	496	496	0
176	20241021	155100	27957167	496	496	496	496	0
177	20241021	155000	27957167	496	496	496	496	0
178	20241021	154900	27957167	496	496	496	496	0
179	20241021	154800	27957167	496	496	496	496	0
180	20241021	154700	27957167	496	496	496	496	0
181	20241021	154600	27957167	496	496	496	496	0
182	20241021	154500	27957167	496	496	496	496	610
183	20241021	154400	27957167	496	496	496	496	0
184	20241021	154300	27957167	496	496	496	496	0
185	20241021	154200	27957167	496	496	496	496	0
186	20241021	154100	27957167	496	496	496	496	0
187	20241021	154000	27957167	496	496	496	496	0
188	20241021	153900	27957167	496	496	496	496	0
189	20241021	153800	27957167	496	496	496	496	0
190	20241021	153700	27957167	496	496	496	496	0
191	20241021	153600	27957167	496	496	496	496	0
192	20241021	153500	27957167	496	496	496	496	0
193	20241021	153400	27957167	496	496	496	496	0
194	20241021	153300	27957167	496	496	496	496	0
195	20241021	153200	27957167	496	496	496	496	0
196	20241021	153100	27957167	496	496	496	496	0
197	20241021	153000	27957167	496	496	496	496	610
198	20241021	152900	27654607	496	496	496	496	0
199	20241021	152800	27654607	496	496	496	496	0
200	20241021	152700	27654607	496	496	496	496	0
201	20241021	152600	27654607	496	496	496	496	0
202	20241021	152500	27654607	496	496	496	496	0
203	20241021	152400	27654607	496	496	496	496	0
204	20241021	152300	27654607	496	496	496	496	0
205	20241021	152200	27654607	496	496	496	496	0
206	20241021	152100	27654607	496	496	496	496	0
207	20241021	152000	27654607	496	496	496	496	0
208	20241021	151900	27654607	496	496	496	496	0
209	20241021	151800	27654607	496	496	496	496	46
210	20241021	151700	27631791	497	497	497	497	0
211	20241021	151600	27631791	497	497	497	497	0
212	20241021	151500	27631791	497	497	497	497	0
213	20241021	151400	27631791	497	497	497	497	3925
214	20241021	151300	25681066	497	497	497	497	0
215	20241021	151200	25681066	497	497	497	497	0
216	20241021	151100	25681066	497	497	497	497	0
217	20241021	151000	25681066	497	497	497	497	8
218	20241021	150900	25677090	498	498	498	498	0
219	20241021	150800	25677090	498	498	498	498	0
220	20241021	150700	25677090	498	498	498	498	0
221	20241021	150600	25677090	498	498	498	498	0
222	20241021	150500	25677090	498	498	498	498	0
223	20241021	150400	25677090	498	498	498	498	0
224	20241021	150300	25677090	498	498	498	498	0
225	20241021	150200	25677090	498	498	498	498	0
226	20241021	150100	25677090	498	498	498	498	0
227	20241021	150000	25677090	498	498	498	498	1
228	20241021	145900	25676592	497	497	497	497	0
229	20241021	145800	25676592	497	497	497	497	0
230	20241021	145700	25676592	497	497	497	497	0
231	20241021	145600	25676592	497	497	497	497	0
232	20241021	145500	25676592	497	497	497	497	400
233	20241021	145400	25477792	497	497	497	497	0
234	20241021	145300	25477792	497	497	497	497	0
235	20241021	145200	25477792	497	497	497	497	418
236	20241021	145100	25270046	497	497	497	497	619
237	20241021	145000	24962403	497	497	497	497	371
238	20241021	144900	24778016	497	497	497	497	0
239	20241021	144800	24778016	497	497	497	497	0
240	20241021	144700	24778016	497	497	497	497	0
241	20241021	144600	24778016	497	497	497	497	0
242	20241021	144500	24778016	497	497	497	497	4
243	20241021	144400	24776028	498	498	498	498	0
244	20241021	144300	24776028	498	498	498	498	0
245	20241021	144200	24776028	498	498	498	498	0
246	20241021	144100	24776028	498	498	498	498	0
247	20241021	144000	24776028	498	498	498	498	1
248	20241021	143900	24775530	497	497	497	497	76
249	20241021	143800	24737758	497	497	497	497	0
250	20241021	143700	24737758	497	497	497	497	0
251	20241021	143600	24737758	497	497	497	497	0
252	20241021	143500	24737758	497	497	497	497	0
253	20241021	143400	24737758	497	497	497	497	0
254	20241021	143300	24737758	497	497	497	497	0
255	20241021	143200	24737758	497	497	497	497	0
256	20241021	143100	24737758	497	497	497	497	693
257	20241021	143000	24393337	496	496	496	496	1
258	20241021	142900	24392841	497	497	497	497	0
259	20241021	142800	24392841	497	497	497	497	0
260	20241021	142700	24392841	497	497	497	497	0
261	20241021	142600	24392841	497	497	497	497	0
262	20241021	142500	24392841	497	497	497	497	0
263	20241021	142400	24392841	497	497	497	497	0
264	20241021	142300	24392841	497	497	497	497	0
265	20241021	142200	24392841	497	497	497	497	0
266	20241021	142100	24392841	497	497	497	497	0
267	20241021	142000	24392841	497	497	497	497	1
268	20241021	141900	24392344	496	496	496	496	0
269	20241021	141800	24392344	496	496	496	496	0
270	20241021	141700	24392344	496	496	496	496	0
271	20241021	141600	24392344	496	496	496	496	0
272	20241021	141500	24392344	496	496	496	496	0
273	20241021	141400	24392344	496	496	496	496	0
274	20241021	141300	24392344	496	496	496	496	0
275	20241021	141200	24392344	496	496	496	496	0
276	20241021	141100	24392344	496	496	496	496	0
277	20241021	141000	24392344	496	497	497	496	501
278	20241021	140900	24143348	497	497	497	497	13
279	20241021	140800	24136887	497	497	497	497	0
280	20241021	140700	24136887	497	497	497	497	0
281	20241021	140600	24136887	497	497	497	497	0
282	20241021	140500	24136887	497	497	497	497	0
283	20241021	140400	24136887	497	497	497	497	0
284	20241021	140300	24136887	497	497	497	497	100
285	20241021	140200	24087187	498	498	498	498	0
286	20241021	140100	24087187	498	498	498	498	0
287	20241021	140000	24087187	498	498	498	498	1
288	20241021	135900	24086689	496	496	496	496	0
289	20241021	135800	24086689	496	496	496	496	0
290	20241021	135700	24086689	496	496	496	496	0
291	20241021	135600	24086689	496	496	496	496	0
292	20241021	135500	24086689	496	496	496	496	0
293	20241021	135400	24086689	496	496	496	496	0
294	20241021	135300	24086689	496	496	496	496	0
295	20241021	135200	24086689	496	496	496	496	0
296	20241021	135100	24086689	496	496	496	496	0
297	20241021	135000	24086689	496	496	496	496	1
298	20241021	134900	24086193	498	498	498	498	0
299	20241021	134800	24086193	498	498	498	498	0
300	20241021	134700	24086193	498	498	498	498	0
301	20241021	134600	24086193	498	498	498	498	0
302	20241021	134500	24086193	498	498	498	498	0
303	20241021	134400	24086193	498	498	498	498	0
304	20241021	134300	24086193	498	498	498	498	0
305	20241021	134200	24086193	498	498	498	498	0
306	20241021	134100	24086193	498	498	498	498	0
307	20241021	134000	24086193	498	498	498	498	1
308	20241021	133900	24085695	496	496	496	496	0
309	20241021	133800	24085695	496	496	496	496	0
310	20241021	133700	24085695	496	496	496	496	0
311	20241021	133600	24085695	496	496	496	496	0
312	20241021	133500	24085695	496	496	496	496	0
313	20241021	133400	24085695	496	496	496	496	0
314	20241021	133300	24085695	496	496	496	496	207
315	20241021	133200	23983023	496	496	496	496	211
316	20241021	133100	23878367	496	496	496	496	0
317	20241021	133000	23878367	496	496	496	496	1
318	20241021	132900	23877871	498	498	498	498	0
319	20241021	132800	23877871	498	498	498	498	0
320	20241021	132700	23877871	498	498	498	498	0
321	20241021	132600	23877871	498	498	498	498	0
322	20241021	132500	23877871	498	498	498	498	0
323	20241021	132400	23877871	498	498	498	498	0
324	20241021	132300	23877871	498	498	498	498	0
325	20241021	132200	23877871	498	498	498	498	0
326	20241021	132100	23877871	498	498	498	498	0
327	20241021	132000	23877871	498	498	498	498	1
328	20241021	131900	23877373	498	498	498	498	0
329	20241021	131800	23877373	498	498	498	498	0
330	20241021	131700	23877373	498	498	498	498	0
331	20241021	131600	23877373	498	498	498	498	2544
332	20241021	131500	22610461	497	497	497	497	2555
333	20241021	131400	21340626	498	497	498	497	997
334	20241021	131300	20844620	498	498	498	498	100
335	20241021	131200	20794820	499	498	499	498	302
336	20241021	131100	20644323	499	499	499	499	98
337	20241021	131000	20595421	498	498	498	498	301
338	20241021	130900	20445523	499	499	499	499	0
339	20241021	130800	20445523	499	499	499	499	143
340	20241021	130700	20374166	499	499	499	499	6
341	20241021	130600	20371172	499	499	499	499	0
342	20241021	130500	20371172	499	499	499	499	20
343	20241021	130400	20361192	499	499	499	499	14
344	20241021	130300	20354206	499	499	499	499	28
345	20241021	130200	20340234	499	499	499	499	40
346	20241021	130100	20320274	499	499	499	499	170
347	20241021	130000	20235444	499	497	499	497	501
348	20241021	125900	19986445	498	498	498	498	6
349	20241021	125800	19983457	499	499	499	499	0
350	20241021	125700	19983457	499	499	499	499	0
351	20241021	125600	19983457	499	499	499	499	1
352	20241021	125500	19982958	499	497	499	497	795
353	20241021	125400	19587547	497	497	497	497	0
354	20241021	125300	19587547	497	497	497	497	0
355	20241021	125200	19587547	497	497	497	497	45
356	20241021	125100	19565182	498	498	498	498	4
357	20241021	125000	19563190	497	497	497	497	1
358	20241021	124900	19562693	497	497	497	497	0
359	20241021	124800	19562693	497	497	497	497	600
360	20241021	124700	19264493	498	498	498	498	61
361	20241021	124600	19234115	497	498	498	497	317
362	20241021	124500	19076564	498	498	498	498	200
363	20241021	124400	18976964	498	498	498	498	101
364	20241021	124300	18926666	499	499	499	499	0
365	20241021	124200	18926666	499	499	499	499	0
366	20241021	124100	18926666	499	499	499	499	0
367	20241021	124000	18926666	499	499	499	499	1
368	20241021	123900	18926167	499	499	499	499	0
369	20241021	123800	18926167	499	499	499	499	4
370	20241021	123700	18924171	499	499	499	499	4
371	20241021	123600	18922175	498	498	498	498	100
372	20241021	123500	18872375	497	497	497	497	0
373	20241021	123400	18872375	497	497	497	497	0
374	20241021	123300	18872375	497	497	497	497	0
375	20241021	123200	18872375	497	498	498	497	400
376	20241021	123100	18673475	497	497	497	497	0
377	20241021	123000	18673475	497	497	497	497	1
378	20241021	122900	18672978	498	498	498	498	100
379	20241021	122800	18623178	499	499	499	499	1
380	20241021	122700	18622679	499	499	499	499	0
381	20241021	122600	18622679	499	499	499	499	0
382	20241021	122500	18622679	499	499	499	499	0
383	20241021	122400	18622679	499	499	499	499	14
384	20241021	122300	18615693	498	498	498	498	0
385	20241021	122200	18615693	498	498	498	498	0
386	20241021	122100	18615693	498	498	498	498	130
387	20241021	122000	18550953	499	499	499	499	1
388	20241021	121900	18550454	499	499	499	499	0
389	20241021	121800	18550454	499	498	499	498	43
390	20241021	121700	18529032	498	498	498	498	0
391	20241021	121600	18529032	498	498	498	498	0
392	20241021	121500	18529032	498	498	498	498	250
393	20241021	121400	18404532	498	498	498	498	0
394	20241021	121300	18404532	498	498	498	498	0
395	20241021	121200	18404532	498	498	498	498	3
396	20241021	121100	18403038	498	497	498	497	3459
397	20241021	121000	16683911	496	496	496	496	1
398	20241021	120900	16683415	497	497	497	497	0
399	20241021	120800	16683415	497	497	497	497	3
400	20241021	120700	16681924	497	496	497	496	104
401	20241021	120600	16630336	497	496	497	496	1951
402	20241021	120500	15660942	496	496	496	496	0
403	20241021	120400	15660942	496	496	496	496	7
404	20241021	120300	15657470	495	495	495	495	0
405	20241021	120200	15657470	495	495	495	495	506
406	20241021	120100	15407000	496	496	496	496	0
407	20241021	120000	15407000	496	496	496	496	1
408	20241021	115900	15406504	496	496	496	496	0
409	20241021	115800	15406504	496	496	496	496	0
410	20241021	115700	15406504	496	496	496	496	6
411	20241021	115600	15403528	496	496	496	496	214
412	20241021	115500	15297384	496	496	496	496	0
413	20241021	115400	15297384	496	496	496	496	5
414	20241021	115300	15294904	496	496	496	496	2
415	20241021	115200	15293912	495	495	495	495	0
416	20241021	115100	15293912	495	495	495	495	0
417	20241021	115000	15293912	495	495	495	495	1
418	20241021	114900	15293417	495	495	495	495	0
419	20241021	114800	15293417	495	495	495	495	0
420	20241021	114700	15293417	495	495	495	495	0
421	20241021	114600	15293417	495	495	495	495	0
422	20241021	114500	15293417	495	495	495	495	5
423	20241021	114400	15290942	495	495	495	495	0
424	20241021	114300	15290942	495	495	495	495	0
425	20241021	114200	15290942	495	495	495	495	200
426	20241021	114100	15191942	496	496	496	496	0
427	20241021	114000	15191942	496	496	496	496	1
428	20241021	113900	15191446	496	496	496	496	0
429	20241021	113800	15191446	496	496	496	496	0
430	20241021	113700	15191446	496	496	496	496	0
431	20241021	113600	15191446	496	496	496	496	0
432	20241021	113500	15191446	496	496	496	496	0
433	20241021	113400	15191446	496	496	496	496	0
434	20241021	113300	15191446	496	496	496	496	5
435	20241021	113200	15188966	495	495	495	495	0
436	20241021	113100	15188966	495	495	495	495	0
437	20241021	113000	15188966	495	495	495	495	1
438	20241021	112900	15188471	495	495	495	495	289
439	20241021	112800	15045416	495	495	495	495	427
440	20241021	112700	14834051	495	495	495	495	10
441	20241021	112600	14829101	495	495	495	495	0
442	20241021	112500	14829101	495	495	495	495	0
443	20241021	112400	14829101	495	495	495	495	0
444	20241021	112300	14829101	495	495	495	495	0
445	20241021	112200	14829101	495	495	495	495	0
446	20241021	112100	14829101	495	495	495	495	0
447	20241021	112000	14829101	495	495	495	495	1
448	20241021	111900	14828606	495	495	495	495	0
449	20241021	111800	14828606	495	495	495	495	109
450	20241021	111700	14774651	496	496	496	496	0
451	20241021	111600	14774651	496	496	496	496	0
452	20241021	111500	14774651	496	496	496	496	0
453	20241021	111400	14774651	496	496	496	496	0
454	20241021	111300	14774651	496	496	496	496	0
455	20241021	111200	14774651	496	496	496	496	0
456	20241021	111100	14774651	496	496	496	496	7
457	20241021	111000	14771179	496	495	496	495	16
458	20241021	110900	14763244	496	496	496	496	16
459	20241021	110800	14755308	496	496	496	496	5
460	20241021	110700	14752828	495	495	495	495	0
461	20241021	110600	14752828	495	495	495	495	0
462	20241021	110500	14752828	495	495	495	495	0
463	20241021	110400	14752828	495	495	495	495	0
464	20241021	110300	14752828	495	495	495	495	50
465	20241021	110200	14728078	494	494	494	494	0
466	20241021	110100	14728078	494	494	494	494	0
467	20241021	110000	14728078	494	494	494	494	493
468	20241021	105900	14484536	493	494	494	493	349
469	20241021	105800	14312429	493	493	493	493	0
470	20241021	105700	14312429	493	493	493	493	0
471	20241021	105600	14312429	493	493	493	493	0
472	20241021	105500	14312429	493	493	493	493	0
473	20241021	105400	14312429	493	493	493	493	0
474	20241021	105300	14312429	493	493	493	493	203
475	20241021	105200	14212350	493	493	493	493	5
476	20241021	105100	14209885	493	493	493	493	20
477	20241021	105000	14200025	493	491	493	491	2006
478	20241021	104900	13214964	492	492	492	492	0
479	20241021	104800	13214964	492	495	495	492	10000
480	20241021	104700	8285251	495	495	495	495	0
481	20241021	104600	8285251	495	495	495	495	0
482	20241021	104500	8285251	495	495	495	495	0
483	20241021	104400	8285251	495	495	495	495	0
484	20241021	104300	8285251	495	495	495	495	0
485	20241021	104200	8285251	495	495	495	495	0
486	20241021	104100	8285251	495	495	495	495	1116
487	20241021	104000	7732831	496	496	496	496	1
488	20241021	103900	7732335	495	495	495	495	0
489	20241021	103800	7732335	495	495	495	495	0
490	20241021	103700	7732335	495	495	495	495	0
491	20241021	103600	7732335	495	495	495	495	0
492	20241021	103500	7732335	495	495	495	495	0
493	20241021	103400	7732335	495	495	495	495	10
494	20241021	103300	7727385	495	495	495	495	50
495	20241021	103200	7702635	494	494	494	494	0
496	20241021	103100	7702635	494	494	494	494	0
497	20241021	103000	7702635	494	494	494	494	1
498	20241021	102900	7702141	496	496	496	496	0
499	20241021	102800	7702141	496	496	496	496	0
500	20241021	102700	7702141	496	496	496	496	0
501	20241021	102600	7702141	496	496	496	496	0
502	20241021	102500	7702141	496	496	496	496	0
503	20241021	102400	7702141	496	496	496	496	200
504	20241021	102300	7602941	496	496	496	496	0
505	20241021	102200	7602941	496	496	496	496	1
506	20241021	102100	7602445	497	497	497	497	0
507	20241021	102000	7602445	497	497	497	497	1
508	20241021	101900	7601948	497	497	497	497	1
509	20241021	101800	7601451	497	497	497	497	7
510	20241021	101700	7597972	497	497	497	497	0
511	20241021	101600	7597972	497	497	497	497	0
512	20241021	101500	7597972	497	497	497	497	1
513	20241021	101400	7597475	493	493	493	493	0
514	20241021	101300	7597475	493	493	493	493	0
515	20241021	101200	7597475	493	493	493	493	0
516	20241021	101100	7597475	493	494	494	493	120
517	20241021	101000	7538314	493	496	496	493	8001
518	20241021	100900	3586438	497	497	497	497	10
519	20241021	100800	3581468	496	496	496	496	0
520	20241021	100700	3581468	496	496	496	496	2598
521	20241021	100600	2292860	496	496	496	496	10
522	20241021	100500	2287900	496	496	496	496	0
523	20241021	100400	2287900	496	496	496	496	2
524	20241021	100300	2286908	496	496	496	496	110
525	20241021	100200	2232348	496	496	496	496	350
526	20241021	100100	2058748	495	495	495	495	0
527	20241021	100000	2058748	495	495	495	495	71
528	20241021	095900	2023603	495	495	495	495	1650
529	20241021	095800	1206853	495	495	495	495	100
530	20241021	095700	1157353	494	495	495	494	827
531	20241021	095600	748765	495	495	495	495	0
532	20241021	095500	748765	495	495	495	495	50
533	20241021	095400	724015	495	495	495	495	0
534	20241021	095300	724015	495	495	495	495	2
535	20241021	095200	723025	494	494	494	494	0
536	20241021	095100	723025	494	494	494	494	0
537	20241021	095000	723025	494	496	496	494	201
538	20241021	094900	623555	497	497	497	497	0
539	20241021	094800	623555	497	497	497	497	0
540	20241021	094700	623555	497	497	497	497	0
541	20241021	094600	623555	497	497	497	497	0
542	20241021	094500	623555	497	497	497	497	4
543	20241021	094400	621567	497	497	497	497	43
544	20241021	094300	600196	497	497	497	497	343
545	20241021	094200	429725	498	498	498	498	0
546	20241021	094100	429725	498	498	498	498	0
547	20241021	094000	429725	498	498	498	498	1
548	20241021	093900	429227	498	498	498	498	2
549	20241021	093800	428231	498	498	498	498	0
550	20241021	093700	428231	498	498	498	498	0
551	20241021	093600	428231	498	498	498	498	20
552	20241021	093500	418271	498	497	498	497	699
553	20241021	093400	70838	498	498	498	498	0
554	20241021	093300	70838	498	498	498	498	0
555	20241021	093200	70838	498	498	498	498	0
556	20241021	093100	70838	498	498	498	498	0
557	20241021	093000	70838	498	498	500	497	75
558	20241021	092900	33363	500	500	500	500	0
559	20241021	092800	33363	500	500	500	500	0
560	20241021	092700	33363	500	500	500	500	0
561	20241021	092600	33363	500	500	500	500	0
562	20241021	092500	33363	500	500	500	500	0
563	20241021	092400	33363	500	500	500	500	0
564	20241021	092300	33363	500	500	500	500	0
565	20241021	092200	33363	500	500	500	500	0
566	20241021	092100	33363	500	500	500	500	0
567	20241021	092000	33363	500	500	500	500	1
568	20241021	091900	32863	498	498	498	498	0
569	20241021	091800	32863	498	498	498	498	0
570	20241021	091700	32863	498	498	498	498	0
571	20241021	091600	32863	498	498	498	498	9
572	20241021	091500	28381	498	498	498	498	21
573	20241021	091400	17923	498	498	498	498	0
574	20241021	091300	17923	498	498	498	498	0
575	20241021	091200	17923	498	498	498	498	0
576	20241021	091100	17923	498	498	498	498	0
577	20241021	091000	17923	498	498	498	498	0
578	20241021	090900	17923	498	498	498	498	0
579	20241021	090800	17923	498	498	498	498	0
580	20241021	090700	17923	498	498	498	498	31
581	20241021	090600	2485	497	497	497	497	0
582	20241021	090500	2485	497	497	497	497	0
583	20241021	090400	2485	497	497	497	497	0
584	20241021	090300	2485	497	497	497	497	0
585	20241021	090200	2485	497	497	497	497	0
586	20241021	090100	2485	497	497	497	497	0
587	20241021	090000	2485	497	497	497	497	5