KissMeData/016880/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190200	102527423	952	952	952	952	10585
3	20240930	190100	102527423	952	952	952	952	0
4	20240930	190000	102527423	952	952	952	952	0
5	20240930	185900	102527423	952	952	952	952	0
6	20240930	185800	102527423	952	952	952	952	0
7	20240930	185700	102527423	952	952	952	952	0
8	20240930	185600	102527423	952	952	952	952	0
9	20240930	185500	102527423	952	952	952	952	0
10	20240930	185400	102527423	952	952	952	952	0
11	20240930	185300	102527423	952	952	952	952	0
12	20240930	185200	102527423	952	952	952	952	0
13	20240930	185100	102527423	952	952	952	952	0
14	20240930	185000	102527423	952	952	952	952	0
15	20240930	184900	102527423	952	952	952	952	0
16	20240930	184800	102527423	952	952	952	952	0
17	20240930	184700	102527423	952	952	952	952	0
18	20240930	184600	102527423	952	952	952	952	0
19	20240930	184500	102527423	952	952	952	952	0
20	20240930	184400	102527423	952	952	952	952	0
21	20240930	184300	102527423	952	952	952	952	0
22	20240930	184200	102527423	952	952	952	952	0
23	20240930	184100	102527423	952	952	952	952	0
24	20240930	184000	102527423	952	952	952	952	0
25	20240930	183900	102527423	952	952	952	952	0
26	20240930	183800	102527423	952	952	952	952	0
27	20240930	183700	102527423	952	952	952	952	0
28	20240930	183600	102527423	952	952	952	952	0
29	20240930	183500	102527423	952	952	952	952	0
30	20240930	183400	102527423	952	952	952	952	0
31	20240930	183300	102527423	952	952	952	952	0
32	20240930	183200	102527423	952	952	952	952	10585
33	20240930	183100	102527423	952	952	952	952	0
34	20240930	183000	102527423	952	952	952	952	0
35	20240930	182900	102527423	952	952	952	952	0
36	20240930	182800	102527423	952	952	952	952	0
37	20240930	182700	102527423	952	952	952	952	0
38	20240930	182600	102527423	952	952	952	952	0
39	20240930	182500	102527423	952	952	952	952	0
40	20240930	182400	102527423	952	952	952	952	0
41	20240930	182300	102527423	952	952	952	952	0
42	20240930	182200	102527423	952	952	952	952	0
43	20240930	182100	102527423	952	952	952	952	0
44	20240930	182000	102527423	952	952	952	952	0
45	20240930	181900	102527423	952	952	952	952	0
46	20240930	181800	102527423	952	952	952	952	0
47	20240930	181700	102527423	952	952	952	952	0
48	20240930	181600	102527423	952	952	952	952	0
49	20240930	181500	102527423	952	952	952	952	0
50	20240930	181400	102527423	952	952	952	952	0
51	20240930	181300	102527423	952	952	952	952	0
52	20240930	181200	102527423	952	952	952	952	0
53	20240930	181100	102527423	952	952	952	952	0
54	20240930	181000	102527423	952	952	952	952	0
55	20240930	180900	102527423	952	952	952	952	0
56	20240930	180800	102527423	952	952	952	952	0
57	20240930	180700	102527423	952	952	952	952	0
58	20240930	180600	102527423	952	952	952	952	0
59	20240930	180500	102527423	952	952	952	952	0
60	20240930	180400	102527423	952	952	952	952	0
61	20240930	180300	102527423	952	952	952	952	0
62	20240930	180200	102527423	952	952	952	952	10585
63	20240930	180100	102527423	952	952	952	952	0
64	20240930	180000	102527423	952	952	952	952	0
65	20240930	175900	102527423	952	952	952	952	0
66	20240930	175800	102527423	952	952	952	952	0
67	20240930	175700	102527423	952	952	952	952	0
68	20240930	175600	102527423	952	952	952	952	0
69	20240930	175500	102527423	952	952	952	952	0
70	20240930	175400	102527423	952	952	952	952	0
71	20240930	175300	102527423	952	952	952	952	0
72	20240930	175200	102527423	952	952	952	952	0
73	20240930	175100	102527423	952	952	952	952	0
74	20240930	175000	102527423	952	952	952	952	0
75	20240930	174900	102527423	952	952	952	952	0
76	20240930	174800	102527423	952	952	952	952	0
77	20240930	174700	102527423	952	952	952	952	0
78	20240930	174600	102527423	952	952	952	952	0
79	20240930	174500	102527423	952	952	952	952	0
80	20240930	174400	102527423	952	952	952	952	0
81	20240930	174300	102527423	952	952	952	952	0
82	20240930	174200	102527423	952	952	952	952	0
83	20240930	174100	102527423	952	952	952	952	0
84	20240930	174000	102527423	952	952	952	952	0
85	20240930	173900	102527423	952	952	952	952	0
86	20240930	173800	102527423	952	952	952	952	0
87	20240930	173700	102527423	952	952	952	952	0
88	20240930	173600	102527423	952	952	952	952	0
89	20240930	173500	102527423	952	952	952	952	0
90	20240930	173400	102527423	952	952	952	952	0
91	20240930	173300	102527423	952	952	952	952	0
92	20240930	173200	102527423	952	952	952	952	10585
93	20240930	173100	102527423	952	952	952	952	0
94	20240930	173000	102527423	952	952	952	952	0
95	20240930	172900	102527423	952	952	952	952	0
96	20240930	172800	102527423	952	952	952	952	0
97	20240930	172700	102527423	952	952	952	952	0
98	20240930	172600	102527423	952	952	952	952	0
99	20240930	172500	102527423	952	952	952	952	0
100	20240930	172400	102527423	952	952	952	952	0
101	20240930	172300	102527423	952	952	952	952	0
102	20240930	172200	102527423	952	952	952	952	0
103	20240930	172100	102527423	952	952	952	952	0
104	20240930	172000	102527423	952	952	952	952	0
105	20240930	171900	102527423	952	952	952	952	0
106	20240930	171800	102527423	952	952	952	952	0
107	20240930	171700	102527423	952	952	952	952	0
108	20240930	171600	102527423	952	952	952	952	0
109	20240930	171500	102527423	952	952	952	952	0
110	20240930	171400	102527423	952	952	952	952	0
111	20240930	171300	102527423	952	952	952	952	0
112	20240930	171200	102527423	952	952	952	952	0
113	20240930	171100	102527423	952	952	952	952	0
114	20240930	171000	102527423	952	952	952	952	0
115	20240930	170900	102527423	952	952	952	952	0
116	20240930	170800	102527423	952	952	952	952	0
117	20240930	170700	102527423	952	952	952	952	0
118	20240930	170600	102527423	952	952	952	952	0
119	20240930	170500	102527423	952	952	952	952	0
120	20240930	170400	102527423	952	952	952	952	0
121	20240930	170300	102527423	952	952	952	952	0
122	20240930	170200	102527423	952	952	952	952	10585
123	20240930	170100	102527423	952	952	952	952	0
124	20240930	170000	102527423	952	952	952	952	0
125	20240930	165900	102527423	952	952	952	952	0
126	20240930	165800	102527423	952	952	952	952	0
127	20240930	165700	102527423	952	952	952	952	0
128	20240930	165600	102527423	952	952	952	952	0
129	20240930	165500	102527423	952	952	952	952	0
130	20240930	165400	102527423	952	952	952	952	0
131	20240930	165300	102527423	952	952	952	952	0
132	20240930	165200	102527423	952	952	952	952	0
133	20240930	165100	102527423	952	952	952	952	0
134	20240930	165000	102527423	952	952	952	952	0
135	20240930	164900	102527423	952	952	952	952	0
136	20240930	164800	102527423	952	952	952	952	0
137	20240930	164700	102527423	952	952	952	952	0
138	20240930	164600	102527423	952	952	952	952	0
139	20240930	164500	102527423	952	952	952	952	0
140	20240930	164400	102527423	952	952	952	952	0
141	20240930	164300	102527423	952	952	952	952	0
142	20240930	164200	102527423	952	952	952	952	0
143	20240930	164100	102527423	952	952	952	952	0
144	20240930	164000	102527423	952	952	952	952	0
145	20240930	163900	102527423	952	952	952	952	0
146	20240930	163800	102527423	952	952	952	952	0
147	20240930	163700	102527423	952	952	952	952	0
148	20240930	163600	102527423	952	952	952	952	0
149	20240930	163500	102527423	952	952	952	952	0
150	20240930	163400	102527423	952	952	952	952	0
151	20240930	163300	102527423	952	952	952	952	0
152	20240930	163200	102527423	952	952	952	952	10585
153	20240930	163100	102527423	952	952	952	952	0
154	20240930	163000	102527423	952	952	952	952	0
155	20240930	162900	102527423	952	952	952	952	0
156	20240930	162800	102527423	952	952	952	952	0
157	20240930	162700	102527423	952	952	952	952	0
158	20240930	162600	102527423	952	952	952	952	0
159	20240930	162500	102527423	952	952	952	952	0
160	20240930	162400	102527423	952	952	952	952	0
161	20240930	162300	102527423	952	952	952	952	0
162	20240930	162200	102527423	952	952	952	952	0
163	20240930	162100	102527423	952	952	952	952	0
164	20240930	162000	102527423	952	952	952	952	0
165	20240930	161900	102527423	952	952	952	952	0
166	20240930	161800	102527423	952	952	952	952	0
167	20240930	161700	102527423	952	952	952	952	0
168	20240930	161600	102527423	952	952	952	952	0
169	20240930	161500	102527423	952	952	952	952	0
170	20240930	161400	102527423	952	952	952	952	0
171	20240930	161300	102527423	952	952	952	952	0
172	20240930	161200	102527423	952	952	952	952	0
173	20240930	161100	102527423	952	952	952	952	0
174	20240930	161000	102527423	952	952	952	952	0
175	20240930	160900	102527423	952	952	952	952	0
176	20240930	160800	102527423	952	952	952	952	0
177	20240930	160700	102527423	952	952	952	952	0
178	20240930	160600	102527423	952	952	952	952	0
179	20240930	160500	102527423	952	952	952	952	0
180	20240930	160400	102527423	952	952	952	952	0
181	20240930	160300	102527423	952	952	952	952	0
182	20240930	160200	102527423	952	952	952	952	10585
183	20240930	160100	102527423	952	952	952	952	0
184	20240930	160000	102527423	952	952	952	952	0
185	20240930	155900	102527423	952	952	952	952	0
186	20240930	155800	102527423	952	952	952	952	0
187	20240930	155700	102527423	952	952	952	952	0
188	20240930	155600	102527423	952	952	952	952	0
189	20240930	155500	102527423	952	952	952	952	0
190	20240930	155400	102527423	952	952	952	952	0
191	20240930	155300	102527423	952	952	952	952	0
192	20240930	155200	102527423	952	952	952	952	0
193	20240930	155100	102527423	952	952	952	952	0
194	20240930	155000	102527423	952	952	952	952	0
195	20240930	154900	102527423	952	952	952	952	0
196	20240930	154800	102527423	952	952	952	952	0
197	20240930	154700	102527423	952	952	952	952	0
198	20240930	154600	102527423	952	952	952	952	0
199	20240930	154500	102527423	952	952	952	952	0
200	20240930	154400	102527423	952	952	952	952	0
201	20240930	154300	102527423	952	952	952	952	0
202	20240930	154200	102527423	952	952	952	952	0
203	20240930	154100	102527423	952	952	952	952	0
204	20240930	154000	102527423	952	952	952	952	0
205	20240930	153900	102527423	952	952	952	952	0
206	20240930	153800	102527423	952	952	952	952	0
207	20240930	153700	102527423	952	952	952	952	0
208	20240930	153600	102527423	952	952	952	952	0
209	20240930	153500	102527423	952	952	952	952	0
210	20240930	153400	102527423	952	952	952	952	0
211	20240930	153300	102527423	952	952	952	952	0
212	20240930	153200	102527423	952	952	952	952	10585
213	20240930	153100	102527423	952	952	952	952	0
214	20240930	153000	102527423	952	952	952	952	10585
215	20240930	152900	92450503	952	952	952	952	0
216	20240930	152800	92450503	952	952	952	952	0
217	20240930	152700	92450503	952	952	952	952	0
218	20240930	152600	92450503	952	952	952	952	0
219	20240930	152500	92450503	952	952	952	952	0
220	20240930	152400	92450503	952	952	952	952	0
221	20240930	152300	92450503	952	952	952	952	0
222	20240930	152200	92450503	952	952	952	952	0
223	20240930	152100	92450503	952	952	952	952	0
224	20240930	152000	92450503	952	952	952	952	0
225	20240930	151900	92450503	952	952	952	952	168
226	20240930	151800	92290567	954	954	954	954	0
227	20240930	151700	92290567	954	954	954	954	1
228	20240930	151600	92289613	952	953	953	952	770
229	20240930	151500	91556238	955	955	955	955	0
230	20240930	151400	91556238	955	955	955	955	0
231	20240930	151300	91556238	955	955	955	955	0
232	20240930	151200	91556238	955	955	955	955	0
233	20240930	151100	91556238	955	955	955	955	2
234	20240930	151000	91554328	953	953	953	953	3001
235	20240930	150900	88694375	955	955	955	955	1
236	20240930	150800	88693420	954	954	954	954	0
237	20240930	150700	88693420	954	954	954	954	2
238	20240930	150600	88691512	957	957	957	957	0
239	20240930	150500	88691512	957	957	957	957	0
240	20240930	150400	88691512	957	957	957	957	0
241	20240930	150300	88691512	957	957	957	957	1
242	20240930	150200	88690555	952	952	952	952	0
243	20240930	150100	88690555	952	952	952	952	0
244	20240930	150000	88690555	952	953	953	952	1828
245	20240930	145900	86950180	953	953	953	953	0
246	20240930	145800	86950180	953	953	953	953	0
247	20240930	145700	86950180	953	954	954	953	3001
248	20240930	145600	84089389	953	953	953	953	0
249	20240930	145500	84089389	953	953	953	953	0
250	20240930	145400	84089389	953	953	953	953	0
251	20240930	145300	84089389	953	953	953	953	0
252	20240930	145200	84089389	953	953	953	953	0
253	20240930	145100	84089389	953	953	953	953	0
254	20240930	145000	84089389	953	953	953	953	31
255	20240930	144900	84059846	953	953	953	953	0
256	20240930	144800	84059846	953	953	953	953	0
257	20240930	144700	84059846	953	953	953	953	0
258	20240930	144600	84059846	953	953	953	953	0
259	20240930	144500	84059846	953	953	953	953	2026
260	20240930	144400	82129068	958	956	958	953	4
261	20240930	144300	82125248	958	958	958	958	2
262	20240930	144200	82123332	958	958	958	958	0
263	20240930	144100	82123332	958	958	958	958	0
264	20240930	144000	82123332	958	958	958	958	10
265	20240930	143900	82113752	958	958	958	958	1
266	20240930	143800	82112794	952	952	952	952	0
267	20240930	143700	82112794	952	952	952	952	0
268	20240930	143600	82112794	952	952	952	952	0
269	20240930	143500	82112794	952	952	952	952	0
270	20240930	143400	82112794	952	952	952	952	0
271	20240930	143300	82112794	952	952	952	952	0
272	20240930	143200	82112794	952	952	952	952	0
273	20240930	143100	82112794	952	952	952	952	0
274	20240930	143000	82112794	952	952	952	952	0
275	20240930	142900	82112794	952	954	954	952	3003
276	20240930	142800	79251832	958	958	958	958	0
277	20240930	142700	79251832	958	958	958	958	0
278	20240930	142600	79251832	958	958	958	958	522
279	20240930	142500	78751756	959	959	959	959	1
280	20240930	142400	78750797	953	954	954	953	666
281	20240930	142300	78115945	953	953	953	953	0
282	20240930	142200	78115945	953	957	957	953	10660
283	20240930	142100	67942071	958	958	958	958	0
284	20240930	142000	67942071	958	958	958	958	0
285	20240930	141900	67942071	958	958	958	958	211
286	20240930	141800	67739933	960	960	960	960	0
287	20240930	141700	67739933	960	960	960	960	0
288	20240930	141600	67739933	960	960	960	960	0
289	20240930	141500	67739933	960	960	960	960	0
290	20240930	141400	67739933	960	960	960	960	0
291	20240930	141300	67739933	960	960	960	958	184
292	20240930	141200	67563655	958	958	958	958	27
293	20240930	141100	67537789	960	960	960	960	0
294	20240930	141000	67537789	960	960	960	960	0
295	20240930	140900	67537789	960	960	960	960	0
296	20240930	140800	67537789	960	960	960	960	0
297	20240930	140700	67537789	960	960	960	960	11
298	20240930	140600	67527229	956	956	956	956	0
299	20240930	140500	67527229	956	956	956	956	0
300	20240930	140400	67527229	956	956	956	956	7
301	20240930	140300	67520537	960	960	960	960	0
302	20240930	140200	67520537	960	960	960	960	1
303	20240930	140100	67519577	956	956	956	956	3
304	20240930	140000	67516709	960	960	960	960	0
305	20240930	135900	67516709	960	960	960	960	1
306	20240930	135800	67515749	956	957	957	956	1156
307	20240930	135700	66409670	957	958	958	957	1234
308	20240930	135600	65228649	960	958	960	958	138
309	20240930	135500	65096443	958	958	958	958	10
310	20240930	135400	65086863	960	960	960	960	1
311	20240930	135300	65085903	958	960	960	958	23
312	20240930	135200	65063826	960	960	960	960	0
313	20240930	135100	65063826	960	960	960	960	1
314	20240930	135000	65062866	955	961	961	955	20000
315	20240930	134900	45924968	961	961	961	961	155
316	20240930	134800	45776013	961	961	961	961	0
317	20240930	134700	45776013	961	961	961	961	3
318	20240930	134600	45773130	962	962	962	962	200
319	20240930	134500	45580730	962	962	962	962	0
320	20240930	134400	45580730	962	962	962	962	0
321	20240930	134300	45580730	962	962	962	962	1
322	20240930	134200	45579768	963	963	963	963	0
323	20240930	134100	45579768	963	963	963	963	1
324	20240930	134000	45578805	963	962	963	961	1055
325	20240930	133900	44564430	963	963	963	963	0
326	20240930	133800	44564430	963	963	963	963	0
327	20240930	133700	44564430	963	964	964	963	1004
328	20240930	133600	43597319	964	964	964	964	5
329	20240930	133500	43592499	965	965	965	965	0
330	20240930	133400	43592499	965	965	965	965	50
331	20240930	133300	43544249	965	965	965	965	0
332	20240930	133200	43544249	965	965	965	965	1
333	20240930	133100	43543284	964	964	964	964	0
334	20240930	133000	43543284	964	965	965	964	1584
335	20240930	132900	42014882	965	965	965	965	358
336	20240930	132800	41669412	964	964	964	964	0
337	20240930	132700	41669412	964	965	965	964	2136
338	20240930	132600	39608309	965	965	965	965	0
339	20240930	132500	39608309	965	965	965	965	1
340	20240930	132400	39607344	964	964	964	964	0
341	20240930	132300	39607344	964	964	964	964	0
342	20240930	132200	39607344	964	964	964	964	0
343	20240930	132100	39607344	964	964	964	964	9
344	20240930	132000	39598668	964	964	964	964	0
345	20240930	131900	39598668	964	964	964	964	0
346	20240930	131800	39598668	964	964	964	964	0
347	20240930	131700	39598668	964	964	964	964	3
348	20240930	131600	39595776	966	966	966	966	0
349	20240930	131500	39595776	966	966	966	966	0
350	20240930	131400	39595776	966	966	966	966	50
351	20240930	131300	39547476	962	962	962	962	0
352	20240930	131200	39547476	962	965	966	962	401
353	20240930	131100	39160311	965	965	965	965	0
354	20240930	131000	39160311	965	965	965	965	0
355	20240930	130900	39160311	965	965	965	965	0
356	20240930	130800	39160311	965	965	965	965	0
357	20240930	130700	39160311	965	965	965	965	0
358	20240930	130600	39160311	965	965	965	965	0
359	20240930	130500	39160311	965	965	965	965	1
360	20240930	130400	39159346	962	962	962	962	0
361	20240930	130300	39159346	962	962	962	962	0
362	20240930	130200	39159346	962	962	962	962	0
363	20240930	130100	39159346	962	962	962	962	0
364	20240930	130000	39159346	962	962	962	962	0
365	20240930	125900	39159346	962	962	962	962	0
366	20240930	125800	39159346	962	962	962	962	0
367	20240930	125700	39159346	962	962	962	962	0
368	20240930	125600	39159346	962	962	962	962	0
369	20240930	125500	39159346	962	962	962	962	0
370	20240930	125400	39159346	962	962	962	962	0
371	20240930	125300	39159346	962	962	962	962	0
372	20240930	125200	39159346	962	962	962	962	0
373	20240930	125100	39159346	962	962	962	962	0
374	20240930	125000	39159346	962	962	962	962	0
375	20240930	124900	39159346	962	962	962	962	0
376	20240930	124800	39159346	962	962	962	962	3
377	20240930	124700	39156460	963	963	963	963	0
378	20240930	124600	39156460	963	963	963	963	0
379	20240930	124500	39156460	963	963	963	963	0
380	20240930	124400	39156460	963	963	963	963	0
381	20240930	124300	39156460	963	964	964	963	3
382	20240930	124200	39153570	964	964	964	964	1
383	20240930	124100	39152606	964	964	964	964	1
384	20240930	124000	39151642	962	962	962	962	11
385	20240930	123900	39141060	962	962	962	962	0
386	20240930	123800	39141060	962	962	962	962	62
387	20240930	123700	39081416	962	962	962	962	0
388	20240930	123600	39081416	962	962	962	962	0
389	20240930	123500	39081416	962	962	962	962	0
390	20240930	123400	39081416	962	962	962	962	100
391	20240930	123300	38985216	962	962	962	962	100
392	20240930	123200	38889016	962	963	963	962	1489
393	20240930	123100	37456098	966	966	966	966	0
394	20240930	123000	37456098	966	966	966	966	0
395	20240930	122900	37456098	966	966	966	966	0
396	20240930	122800	37456098	966	966	966	966	0
397	20240930	122700	37456098	966	966	966	966	0
398	20240930	122600	37456098	966	966	966	966	0
399	20240930	122500	37456098	966	966	966	966	0
400	20240930	122400	37456098	966	966	966	966	0
401	20240930	122300	37456098	966	966	966	966	0
402	20240930	122200	37456098	966	966	966	966	0
403	20240930	122100	37456098	966	966	966	966	0
404	20240930	122000	37456098	966	966	966	966	0
405	20240930	121900	37456098	966	966	966	966	0
406	20240930	121800	37456098	966	966	966	966	0
407	20240930	121700	37456098	966	966	966	966	0
408	20240930	121600	37456098	966	966	966	966	0
409	20240930	121500	37456098	966	966	966	966	0
410	20240930	121400	37456098	966	966	966	966	0
411	20240930	121300	37456098	966	966	966	966	0
412	20240930	121200	37456098	966	966	966	966	0
413	20240930	121100	37456098	966	966	966	966	0
414	20240930	121000	37456098	966	966	966	966	0
415	20240930	120900	37456098	966	966	966	966	0
416	20240930	120800	37456098	966	966	966	966	0
417	20240930	120700	37456098	966	966	966	966	0
418	20240930	120600	37456098	966	966	966	966	0
419	20240930	120500	37456098	966	966	966	966	0
420	20240930	120400	37456098	966	966	966	966	0
421	20240930	120300	37456098	966	966	966	966	1
422	20240930	120200	37455132	966	966	966	966	0
423	20240930	120100	37455132	966	961	966	961	16
424	20240930	120000	37439751	966	966	966	966	0
425	20240930	115900	37439751	966	966	966	966	1
426	20240930	115800	37438785	966	966	966	966	1
427	20240930	115700	37437819	962	962	962	962	203
428	20240930	115600	37242533	960	960	960	960	15
429	20240930	115500	37228133	960	960	960	960	0
430	20240930	115400	37228133	960	960	960	960	0
431	20240930	115300	37228133	960	960	960	960	0
432	20240930	115200	37228133	960	960	960	960	0
433	20240930	115100	37228133	960	960	960	960	0
434	20240930	115000	37228133	960	960	960	960	0
435	20240930	114900	37228133	960	960	960	960	0
436	20240930	114800	37228133	960	960	960	960	0
437	20240930	114700	37228133	960	960	960	960	0
438	20240930	114600	37228133	960	960	960	960	0
439	20240930	114500	37228133	960	960	960	960	0
440	20240930	114400	37228133	960	960	960	960	0
441	20240930	114300	37228133	960	960	960	960	1
442	20240930	114200	37227173	960	960	960	960	0
443	20240930	114100	37227173	960	960	960	960	0
444	20240930	114000	37227173	960	960	960	960	0
445	20240930	113900	37227173	960	960	960	960	0
446	20240930	113800	37227173	960	960	960	960	100
447	20240930	113700	37131173	960	960	960	960	0
448	20240930	113600	37131173	960	960	960	960	0
449	20240930	113500	37131173	960	960	960	960	0
450	20240930	113400	37131173	960	960	960	960	0
451	20240930	113300	37131173	960	961	961	960	66
452	20240930	113200	37067812	962	962	962	962	0
453	20240930	113100	37067812	962	962	962	962	0
454	20240930	113000	37067812	962	962	962	962	0
455	20240930	112900	37067812	962	962	962	962	0
456	20240930	112800	37067812	962	962	962	962	0
457	20240930	112700	37067812	962	962	962	962	0
458	20240930	112600	37067812	962	962	962	962	0
459	20240930	112500	37067812	962	962	962	962	0
460	20240930	112400	37067812	962	962	962	962	500
461	20240930	112300	36586812	962	964	966	962	491
462	20240930	112200	36112807	966	966	966	966	0
463	20240930	112100	36112807	966	967	967	959	802
464	20240930	112000	35343674	966	960	966	960	644
465	20240930	111900	34722647	959	959	959	959	710
466	20240930	111800	34041757	958	959	959	958	11
467	20240930	111700	34031209	959	959	959	959	0
468	20240930	111600	34031209	959	959	959	959	0
469	20240930	111500	34031209	959	959	959	959	0
470	20240930	111400	34031209	959	959	959	959	0
471	20240930	111300	34031209	959	959	959	959	0
472	20240930	111200	34031209	959	959	959	959	108
473	20240930	111100	33927637	959	959	959	959	0
474	20240930	111000	33927637	959	959	959	959	1442
475	20240930	110900	32544759	960	960	960	960	0
476	20240930	110800	32544759	960	960	960	960	0
477	20240930	110700	32544759	960	960	960	960	442
478	20240930	110600	32120439	960	960	960	960	0
479	20240930	110500	32120439	960	960	960	960	0
480	20240930	110400	32120439	960	960	960	960	0
481	20240930	110300	32120439	960	960	960	960	0
482	20240930	110200	32120439	960	960	960	960	0
483	20240930	110100	32120439	960	960	960	960	0
484	20240930	110000	32120439	960	960	960	960	137
485	20240930	105900	31988919	960	960	960	960	30
486	20240930	105800	31960119	960	960	960	960	0
487	20240930	105700	31960119	960	960	960	960	31
488	20240930	105600	31930359	960	961	961	960	1785
489	20240930	105500	30216758	961	961	961	961	0
490	20240930	105400	30216758	961	961	961	961	0
491	20240930	105300	30216758	961	961	961	961	0
492	20240930	105200	30216758	961	961	961	961	0
493	20240930	105100	30216758	961	961	961	961	0
494	20240930	105000	30216758	961	961	961	961	0
495	20240930	104900	30216758	961	961	961	961	1528
496	20240930	104800	28748350	962	962	962	962	0
497	20240930	104700	28748350	962	962	962	962	0
498	20240930	104600	28748350	962	962	962	962	2200
499	20240930	104500	26631950	962	964	964	962	3079
500	20240930	104400	23667216	964	965	965	964	2011
501	20240930	104300	21728063	965	965	965	965	0
502	20240930	104200	21728063	965	965	965	965	0
503	20240930	104100	21728063	965	965	965	965	0
504	20240930	104000	21728063	965	965	965	965	200
505	20240930	103900	21535063	965	965	965	965	0
506	20240930	103800	21535063	965	965	965	965	0
507	20240930	103700	21535063	965	965	965	965	0
508	20240930	103600	21535063	965	964	965	964	1106
509	20240930	103500	20467779	965	965	965	965	20
510	20240930	103400	20448479	965	965	965	965	1
511	20240930	103300	20447514	965	965	965	965	228
512	20240930	103200	20227494	965	965	965	965	0
513	20240930	103100	20227494	965	965	965	965	0
514	20240930	103000	20227494	965	965	965	965	0
515	20240930	102900	20227494	965	965	965	965	0
516	20240930	102800	20227494	965	965	965	965	0
517	20240930	102700	20227494	965	965	965	965	0
518	20240930	102600	20227494	965	965	965	965	0
519	20240930	102500	20227494	965	965	965	965	182
520	20240930	102400	20051864	966	966	966	966	449
521	20240930	102300	19618130	966	966	966	966	0
522	20240930	102200	19618130	966	966	966	966	0
523	20240930	102100	19618130	966	966	966	966	0
524	20240930	102000	19618130	966	966	966	966	0
525	20240930	101900	19618130	966	966	966	966	0
526	20240930	101800	19618130	966	966	966	966	0
527	20240930	101700	19618130	966	966	966	966	0
528	20240930	101600	19618130	966	967	967	966	600
529	20240930	101500	19038338	968	968	968	968	0
530	20240930	101400	19038338	968	968	968	968	0
531	20240930	101300	19038338	968	968	968	968	100
532	20240930	101200	18941538	970	970	970	970	1
533	20240930	101100	18940568	969	969	969	969	0
534	20240930	101000	18940568	969	969	969	969	100
535	20240930	100900	18843668	970	967	970	967	1204
536	20240930	100800	17679334	967	967	967	967	0
537	20240930	100700	17679334	967	967	967	967	0
538	20240930	100600	17679334	967	968	968	967	249
539	20240930	100500	17438451	970	970	970	970	1
540	20240930	100400	17437481	970	970	970	970	2
541	20240930	100300	17435541	971	971	971	966	7
542	20240930	100200	17428769	971	971	971	971	1
543	20240930	100100	17427798	971	971	971	971	68
544	20240930	100000	17361770	971	971	971	971	0
545	20240930	095900	17361770	971	971	971	971	3
546	20240930	095800	17358857	971	971	971	971	2
547	20240930	095700	17356915	972	972	972	972	1
548	20240930	095600	17355943	965	965	965	965	0
549	20240930	095500	17355943	965	965	965	965	0
550	20240930	095400	17355943	965	971	971	965	5221
551	20240930	095300	12306591	972	972	972	972	0
552	20240930	095200	12306591	972	972	972	972	199
553	20240930	095100	12113163	973	973	973	973	0
554	20240930	095000	12113163	973	973	973	973	0
555	20240930	094900	12113163	973	973	973	973	1500
556	20240930	094800	10653663	972	972	972	972	0
557	20240930	094700	10653663	972	972	972	972	1
558	20240930	094600	10652691	972	971	972	971	1411
559	20240930	094500	9281288	971	973	973	971	1818
560	20240930	094400	7515193	972	969	972	969	2585
561	20240930	094300	5004074	968	965	968	965	378
562	20240930	094200	4638656	965	965	966	965	2586
563	20240930	094100	2143116	965	965	965	965	0
564	20240930	094000	2143116	965	965	965	965	1
565	20240930	093900	2142151	965	965	965	965	7
566	20240930	093800	2135396	965	965	965	965	8
567	20240930	093700	2127676	965	965	965	965	111
568	20240930	093600	2020561	964	964	964	964	0
569	20240930	093500	2020561	964	964	964	964	0
570	20240930	093400	2020561	964	964	964	964	15
571	20240930	093300	2006101	964	964	964	964	0
572	20240930	093200	2006101	964	964	964	964	0
573	20240930	093100	2006101	964	964	964	964	0
574	20240930	093000	2006101	964	964	964	964	1
575	20240930	092900	2005137	964	964	964	964	1
576	20240930	092800	2004173	964	964	964	964	10
577	20240930	092700	1994533	965	965	965	965	0
578	20240930	092600	1994533	965	965	965	965	1
579	20240930	092500	1993568	965	965	965	965	5
580	20240930	092400	1988743	963	963	963	963	0
581	20240930	092300	1988743	963	964	964	963	10
582	20240930	092200	1979112	965	965	965	965	0
583	20240930	092100	1979112	965	965	965	965	0
584	20240930	092000	1979112	965	965	965	965	1
585	20240930	091900	1978147	965	963	965	963	110
586	20240930	091800	1872122	963	965	965	963	25
587	20240930	091700	1848038	965	965	965	965	55
588	20240930	091600	1794963	965	965	965	965	0
589	20240930	091500	1794963	965	965	965	965	0
590	20240930	091400	1794963	965	965	965	965	1
591	20240930	091300	1793998	965	965	965	965	1
592	20240930	091200	1793033	965	966	966	965	4
593	20240930	091100	1789172	966	966	966	966	1
594	20240930	091000	1788206	966	966	966	966	1
595	20240930	090900	1787240	963	963	963	963	0
596	20240930	090800	1787240	963	963	963	963	15
597	20240930	090700	1772795	963	965	965	963	135
598	20240930	090600	1642684	965	965	965	965	0
599	20240930	090500	1642684	965	965	965	965	94
600	20240930	090400	1551974	965	965	965	965	10
601	20240930	090300	1542324	966	966	966	966	0
602	20240930	090200	1542324	966	968	968	966	310
603	20240930	090100	1242555	969	973	973	969	325
604	20240930	090000	927288	972	972	972	972	954