KissMeData/009440/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185300	83291155	920	920	920	920	754
3	20240930	185200	83291155	920	920	920	920	0
4	20240930	185100	83291155	920	920	920	920	0
5	20240930	185000	83291155	920	920	920	920	0
6	20240930	184900	83291155	920	920	920	920	0
7	20240930	184800	83291155	920	920	920	920	0
8	20240930	184700	83291155	920	920	920	920	0
9	20240930	184600	83291155	920	920	920	920	0
10	20240930	184500	83291155	920	920	920	920	0
11	20240930	184400	83291155	920	920	920	920	0
12	20240930	184300	83291155	920	920	920	920	0
13	20240930	184200	83291155	920	920	920	920	0
14	20240930	184100	83291155	920	920	920	920	0
15	20240930	184000	83291155	920	920	920	920	0
16	20240930	183900	83291155	920	920	920	920	0
17	20240930	183800	83291155	920	920	920	920	0
18	20240930	183700	83291155	920	920	920	920	0
19	20240930	183600	83291155	920	920	920	920	0
20	20240930	183500	83291155	920	920	920	920	0
21	20240930	183400	83291155	920	920	920	920	0
22	20240930	183300	83291155	920	920	920	920	0
23	20240930	183200	83291155	920	920	920	920	0
24	20240930	183100	83291155	920	920	920	920	0
25	20240930	183000	83291155	920	920	920	920	0
26	20240930	182900	83291155	920	920	920	920	0
27	20240930	182800	83291155	920	920	920	920	0
28	20240930	182700	83291155	920	920	920	920	0
29	20240930	182600	83291155	920	920	920	920	0
30	20240930	182500	83291155	920	920	920	920	0
31	20240930	182400	83291155	920	920	920	920	0
32	20240930	182300	83291155	920	920	920	920	754
33	20240930	182200	83291155	920	920	920	920	0
34	20240930	182100	83291155	920	920	920	920	0
35	20240930	182000	83291155	920	920	920	920	0
36	20240930	181900	83291155	920	920	920	920	0
37	20240930	181800	83291155	920	920	920	920	0
38	20240930	181700	83291155	920	920	920	920	0
39	20240930	181600	83291155	920	920	920	920	0
40	20240930	181500	83291155	920	920	920	920	0
41	20240930	181400	83291155	920	920	920	920	0
42	20240930	181300	83291155	920	920	920	920	0
43	20240930	181200	83291155	920	920	920	920	0
44	20240930	181100	83291155	920	920	920	920	0
45	20240930	181000	83291155	920	920	920	920	0
46	20240930	180900	83291155	920	920	920	920	0
47	20240930	180800	83291155	920	920	920	920	0
48	20240930	180700	83291155	920	920	920	920	0
49	20240930	180600	83291155	920	920	920	920	0
50	20240930	180500	83291155	920	920	920	920	0
51	20240930	180400	83291155	920	920	920	920	0
52	20240930	180300	83291155	920	920	920	920	0
53	20240930	180200	83291155	920	920	920	920	0
54	20240930	180100	83291155	920	920	920	920	0
55	20240930	180000	83291155	920	920	920	920	0
56	20240930	175900	83291155	920	920	920	920	0
57	20240930	175800	83291155	920	920	920	920	0
58	20240930	175700	83291155	920	920	920	920	0
59	20240930	175600	83291155	920	920	920	920	0
60	20240930	175500	83291155	920	920	920	920	0
61	20240930	175400	83291155	920	920	920	920	0
62	20240930	175300	83291155	920	920	920	920	754
63	20240930	175200	83291155	920	920	920	920	0
64	20240930	175100	83291155	920	920	920	920	0
65	20240930	175000	83291155	920	920	920	920	0
66	20240930	174900	83291155	920	920	920	920	0
67	20240930	174800	83291155	920	920	920	920	0
68	20240930	174700	83291155	920	920	920	920	0
69	20240930	174600	83291155	920	920	920	920	0
70	20240930	174500	83291155	920	920	920	920	0
71	20240930	174400	83291155	920	920	920	920	0
72	20240930	174300	83291155	920	920	920	920	0
73	20240930	174200	83291155	920	920	920	920	0
74	20240930	174100	83291155	920	920	920	920	0
75	20240930	174000	83291155	920	920	920	920	0
76	20240930	173900	83291155	920	920	920	920	0
77	20240930	173800	83291155	920	920	920	920	0
78	20240930	173700	83291155	920	920	920	920	0
79	20240930	173600	83291155	920	920	920	920	0
80	20240930	173500	83291155	920	920	920	920	0
81	20240930	173400	83291155	920	920	920	920	0
82	20240930	173300	83291155	920	920	920	920	0
83	20240930	173200	83291155	920	920	920	920	0
84	20240930	173100	83291155	920	920	920	920	0
85	20240930	173000	83291155	920	920	920	920	0
86	20240930	172900	83291155	920	920	920	920	0
87	20240930	172800	83291155	920	920	920	920	0
88	20240930	172700	83291155	920	920	920	920	0
89	20240930	172600	83291155	920	920	920	920	0
90	20240930	172500	83291155	920	920	920	920	0
91	20240930	172400	83291155	920	920	920	920	0
92	20240930	172300	83291155	920	920	920	920	754
93	20240930	172200	83291155	920	920	920	920	0
94	20240930	172100	83291155	920	920	920	920	0
95	20240930	172000	83291155	920	920	920	920	0
96	20240930	171900	83291155	920	920	920	920	0
97	20240930	171800	83291155	920	920	920	920	0
98	20240930	171700	83291155	920	920	920	920	0
99	20240930	171600	83291155	920	920	920	920	0
100	20240930	171500	83291155	920	920	920	920	0
101	20240930	171400	83291155	920	920	920	920	0
102	20240930	171300	83291155	920	920	920	920	0
103	20240930	171200	83291155	920	920	920	920	0
104	20240930	171100	83291155	920	920	920	920	0
105	20240930	171000	83291155	920	920	920	920	0
106	20240930	170900	83291155	920	920	920	920	0
107	20240930	170800	83291155	920	920	920	920	0
108	20240930	170700	83291155	920	920	920	920	0
109	20240930	170600	83291155	920	920	920	920	0
110	20240930	170500	83291155	920	920	920	920	0
111	20240930	170400	83291155	920	920	920	920	0
112	20240930	170300	83291155	920	920	920	920	0
113	20240930	170200	83291155	920	920	920	920	0
114	20240930	170100	83291155	920	920	920	920	0
115	20240930	170000	83291155	920	920	920	920	0
116	20240930	165900	83291155	920	920	920	920	0
117	20240930	165800	83291155	920	920	920	920	0
118	20240930	165700	83291155	920	920	920	920	0
119	20240930	165600	83291155	920	920	920	920	0
120	20240930	165500	83291155	920	920	920	920	0
121	20240930	165400	83291155	920	920	920	920	0
122	20240930	165300	83291155	920	920	920	920	754
123	20240930	165200	83291155	920	920	920	920	0
124	20240930	165100	83291155	920	920	920	920	0
125	20240930	165000	83291155	920	920	920	920	0
126	20240930	164900	83291155	920	920	920	920	0
127	20240930	164800	83291155	920	920	920	920	0
128	20240930	164700	83291155	920	920	920	920	0
129	20240930	164600	83291155	920	920	920	920	0
130	20240930	164500	83291155	920	920	920	920	0
131	20240930	164400	83291155	920	920	920	920	0
132	20240930	164300	83291155	920	920	920	920	0
133	20240930	164200	83291155	920	920	920	920	0
134	20240930	164100	83291155	920	920	920	920	0
135	20240930	164000	83291155	920	920	920	920	0
136	20240930	163900	83291155	920	920	920	920	0
137	20240930	163800	83291155	920	920	920	920	0
138	20240930	163700	83291155	920	920	920	920	0
139	20240930	163600	83291155	920	920	920	920	0
140	20240930	163500	83291155	920	920	920	920	0
141	20240930	163400	83291155	920	920	920	920	0
142	20240930	163300	83291155	920	920	920	920	0
143	20240930	163200	83291155	920	920	920	920	0
144	20240930	163100	83291155	920	920	920	920	0
145	20240930	163000	83291155	920	920	920	920	0
146	20240930	162900	83291155	920	920	920	920	0
147	20240930	162800	83291155	920	920	920	920	0
148	20240930	162700	83291155	920	920	920	920	0
149	20240930	162600	83291155	920	920	920	920	0
150	20240930	162500	83291155	920	920	920	920	0
151	20240930	162400	83291155	920	920	920	920	0
152	20240930	162300	83291155	920	920	920	920	754
153	20240930	162200	83291155	920	920	920	920	0
154	20240930	162100	83291155	920	920	920	920	0
155	20240930	162000	83291155	920	920	920	920	0
156	20240930	161900	83291155	920	920	920	920	0
157	20240930	161800	83291155	920	920	920	920	0
158	20240930	161700	83291155	920	920	920	920	0
159	20240930	161600	83291155	920	920	920	920	0
160	20240930	161500	83291155	920	920	920	920	0
161	20240930	161400	83291155	920	920	920	920	0
162	20240930	161300	83291155	920	920	920	920	0
163	20240930	161200	83291155	920	920	920	920	0
164	20240930	161100	83291155	920	920	920	920	0
165	20240930	161000	83291155	920	920	920	920	0
166	20240930	160900	83291155	920	920	920	920	0
167	20240930	160800	83291155	920	920	920	920	0
168	20240930	160700	83291155	920	920	920	920	0
169	20240930	160600	83291155	920	920	920	920	0
170	20240930	160500	83291155	920	920	920	920	0
171	20240930	160400	83291155	920	920	920	920	0
172	20240930	160300	83291155	920	920	920	920	0
173	20240930	160200	83291155	920	920	920	920	0
174	20240930	160100	83291155	920	920	920	920	0
175	20240930	160000	83291155	920	920	920	920	0
176	20240930	155900	83291155	920	920	920	920	0
177	20240930	155800	83291155	920	920	920	920	0
178	20240930	155700	83291155	920	920	920	920	0
179	20240930	155600	83291155	920	920	920	920	0
180	20240930	155500	83291155	920	920	920	920	0
181	20240930	155400	83291155	920	920	920	920	0
182	20240930	155300	83291155	920	920	920	920	754
183	20240930	155200	83291155	920	920	920	920	0
184	20240930	155100	83291155	920	920	920	920	0
185	20240930	155000	83291155	920	920	920	920	0
186	20240930	154900	83291155	920	920	920	920	0
187	20240930	154800	83291155	920	920	920	920	0
188	20240930	154700	83291155	920	920	920	920	0
189	20240930	154600	83291155	920	920	920	920	0
190	20240930	154500	83291155	920	920	920	920	0
191	20240930	154400	83291155	920	920	920	920	0
192	20240930	154300	83291155	920	920	920	920	0
193	20240930	154200	83291155	920	920	920	920	0
194	20240930	154100	83291155	920	920	920	920	0
195	20240930	154000	83291155	920	920	920	920	0
196	20240930	153900	83291155	920	920	920	920	0
197	20240930	153800	83291155	920	920	920	920	0
198	20240930	153700	83291155	920	920	920	920	0
199	20240930	153600	83291155	920	920	920	920	0
200	20240930	153500	83291155	920	920	920	920	0
201	20240930	153400	83291155	920	920	920	920	0
202	20240930	153300	83291155	920	920	920	920	0
203	20240930	153200	83291155	920	920	920	920	0
204	20240930	153100	83291155	920	920	920	920	0
205	20240930	153000	83291155	920	920	920	920	754
206	20240930	152900	82597475	931	931	931	931	0
207	20240930	152800	82597475	931	931	931	931	0
208	20240930	152700	82597475	931	931	931	931	0
209	20240930	152600	82597475	931	931	931	931	0
210	20240930	152500	82597475	931	931	931	931	0
211	20240930	152400	82597475	931	931	931	931	0
212	20240930	152300	82597475	931	931	931	931	0
213	20240930	152200	82597475	931	931	931	931	0
214	20240930	152100	82597475	931	931	931	931	0
215	20240930	152000	82597475	931	931	931	931	0
216	20240930	151900	82597475	931	931	931	931	250
217	20240930	151800	82364725	931	932	932	931	253
218	20240930	151700	82128932	930	928	930	928	56
219	20240930	151600	82076898	930	929	930	929	425
220	20240930	151500	81681728	929	929	929	929	0
221	20240930	151400	81681728	929	929	929	929	0
222	20240930	151300	81681728	929	929	929	929	0
223	20240930	151200	81681728	929	929	929	929	1
224	20240930	151100	81680799	928	928	928	928	1
225	20240930	151000	81679871	929	929	929	929	56
226	20240930	150900	81627847	921	921	921	921	0
227	20240930	150800	81627847	921	921	921	921	0
228	20240930	150700	81627847	921	921	921	921	0
229	20240930	150600	81627847	921	921	921	921	0
230	20240930	150500	81627847	921	921	921	921	0
231	20240930	150400	81627847	921	921	921	921	0
232	20240930	150300	81627847	921	921	921	921	0
233	20240930	150200	81627847	921	921	921	921	0
234	20240930	150100	81627847	921	922	922	921	10
235	20240930	150000	81618636	920	931	931	920	24
236	20240930	145900	81596491	920	931	931	920	1000
237	20240930	145800	80675880	932	930	932	922	774
238	20240930	145700	79959538	930	933	933	930	50
239	20240930	145600	79913035	920	920	920	920	509
240	20240930	145500	79444755	921	938	938	906	1608
241	20240930	145400	77971624	939	939	939	939	2
242	20240930	145300	77969746	935	935	935	935	59
243	20240930	145200	77914581	937	937	937	937	0
244	20240930	145100	77914581	937	937	937	937	0
245	20240930	145000	77914581	937	937	937	937	1000
246	20240930	144900	76977581	937	939	939	937	2
247	20240930	144800	76975705	937	932	937	932	9493
248	20240930	144700	68084674	933	933	933	933	0
249	20240930	144600	68084674	933	932	933	932	553
250	20240930	144500	67569165	932	932	932	932	379
251	20240930	144400	67215937	932	932	932	932	1
252	20240930	144300	67215005	926	926	926	926	0
253	20240930	144200	67215005	926	926	926	926	0
254	20240930	144100	67215005	926	926	926	926	0
255	20240930	144000	67215005	926	926	926	926	1000
256	20240930	143900	66289005	927	932	932	927	15
257	20240930	143800	66275085	927	927	927	927	0
258	20240930	143700	66275085	927	927	927	927	0
259	20240930	143600	66275085	927	927	927	927	0
260	20240930	143500	66275085	927	927	927	927	0
261	20240930	143400	66275085	927	932	932	927	100
262	20240930	143300	66182160	926	926	926	926	0
263	20240930	143200	66182160	926	926	926	926	0
264	20240930	143100	66182160	926	926	926	926	0
265	20240930	143000	66182160	926	926	926	926	158
266	20240930	142900	66035852	940	940	940	940	118
267	20240930	142800	65924932	940	928	940	928	4150
268	20240930	142700	62045914	925	925	925	925	3580
269	20240930	142600	58734414	910	910	910	910	0
270	20240930	142500	58734414	910	910	910	910	0
271	20240930	142400	58734414	910	910	910	910	0
272	20240930	142300	58734414	910	910	910	910	0
273	20240930	142200	58734414	910	910	910	910	0
274	20240930	142100	58734414	910	914	914	910	500
275	20240930	142000	58279354	915	921	921	915	144
276	20240930	141900	58147379	927	927	927	927	0
277	20240930	141800	58147379	927	926	927	925	3
278	20240930	141700	58144601	916	916	916	916	0
279	20240930	141600	58144601	916	916	916	916	0
280	20240930	141500	58144601	916	916	916	916	0
281	20240930	141400	58144601	916	916	916	916	0
282	20240930	141300	58144601	916	916	916	916	2
283	20240930	141200	58142769	916	916	916	916	0
284	20240930	141100	58142769	916	927	927	916	11
285	20240930	141000	58132658	927	920	929	919	4
286	20240930	140900	58128963	915	928	928	915	11
287	20240930	140800	58118829	927	929	929	927	3
288	20240930	140700	58116045	932	932	932	932	0
289	20240930	140600	58116045	932	932	932	932	1
290	20240930	140500	58115113	932	932	932	932	0
291	20240930	140400	58115113	932	931	932	928	3
292	20240930	140300	58112322	932	932	932	932	0
293	20240930	140200	58112322	932	932	932	932	10
294	20240930	140100	58103002	932	932	932	932	1
295	20240930	140000	58102070	920	920	920	920	0
296	20240930	135900	58102070	920	920	920	920	0
297	20240930	135800	58102070	920	923	933	920	5001
298	20240930	135700	53436302	920	922	922	920	15
299	20240930	135600	53422476	922	922	922	922	1
300	20240930	135500	53421554	916	916	916	916	0
301	20240930	135400	53421554	916	919	919	916	4
302	20240930	135300	53417884	920	920	920	920	1
303	20240930	135200	53416964	921	921	921	921	1
304	20240930	135100	53416043	922	921	922	921	3
305	20240930	135000	53413278	920	920	920	920	1
306	20240930	134900	53412358	912	917	931	912	10005
307	20240930	134800	44109388	918	918	918	918	1
308	20240930	134700	44108470	911	911	911	911	0
309	20240930	134600	44108470	911	912	912	911	3
310	20240930	134500	44105735	913	914	914	913	559
311	20240930	134400	43595337	915	915	915	915	71
312	20240930	134300	43530372	920	920	920	920	300
313	20240930	134200	43254372	915	915	915	915	0
314	20240930	134100	43254372	915	915	915	915	0
315	20240930	134000	43254372	915	915	915	915	0
316	20240930	133900	43254372	915	915	915	915	2
317	20240930	133800	43252542	915	915	915	915	0
318	20240930	133700	43252542	915	915	915	915	0
319	20240930	133600	43252542	915	915	915	915	0
320	20240930	133500	43252542	915	915	915	915	0
321	20240930	133400	43252542	915	915	915	915	0
322	20240930	133300	43252542	915	919	919	915	4796
323	20240930	133200	38851406	920	920	920	920	0
324	20240930	133100	38851406	920	920	920	920	0
325	20240930	133000	38851406	920	920	920	920	0
326	20240930	132900	38851406	920	920	920	920	0
327	20240930	132800	38851406	920	920	920	920	0
328	20240930	132700	38851406	920	920	920	920	0
329	20240930	132600	38851406	920	922	922	920	12
330	20240930	132500	38840364	923	923	923	923	1
331	20240930	132400	38839441	924	924	924	924	1
332	20240930	132300	38838517	925	925	925	925	0
333	20240930	132200	38838517	925	925	925	925	0
334	20240930	132100	38838517	925	925	925	925	5
335	20240930	132000	38833892	927	927	927	927	396
336	20240930	131900	38466800	927	927	927	927	0
337	20240930	131800	38466800	927	927	927	927	4
338	20240930	131700	38463092	928	928	928	928	0
339	20240930	131600	38463092	928	928	928	928	0
340	20240930	131500	38463092	928	928	928	928	0
341	20240930	131400	38463092	928	928	928	928	0
342	20240930	131300	38463092	928	928	928	928	0
343	20240930	131200	38463092	928	928	928	928	0
344	20240930	131100	38463092	928	928	928	928	0
345	20240930	131000	38463092	928	928	928	928	0
346	20240930	130900	38463092	928	928	928	928	55
347	20240930	130800	38412052	929	929	929	929	0
348	20240930	130700	38412052	929	929	929	929	0
349	20240930	130600	38412052	929	929	929	929	0
350	20240930	130500	38412052	929	930	930	929	112
351	20240930	130400	38308003	931	931	931	931	1
352	20240930	130300	38307072	929	929	929	929	0
353	20240930	130200	38307072	929	928	929	928	929
354	20240930	130100	37444955	928	928	928	928	40
355	20240930	130000	37407835	925	925	925	925	30
356	20240930	125900	37380085	925	925	925	925	0
357	20240930	125800	37380085	925	925	925	925	0
358	20240930	125700	37380085	925	925	925	925	0
359	20240930	125600	37380085	925	925	925	925	0
360	20240930	125500	37380085	925	925	925	925	32
361	20240930	125400	37350485	926	927	927	926	2
362	20240930	125300	37348632	928	927	928	927	20
363	20240930	125200	37330082	926	926	926	926	1
364	20240930	125100	37329156	927	927	927	927	0
365	20240930	125000	37329156	927	927	927	927	1
366	20240930	124900	37328229	925	925	925	925	0
367	20240930	124800	37328229	925	925	925	925	0
368	20240930	124700	37328229	925	925	925	925	0
369	20240930	124600	37328229	925	926	926	924	215
370	20240930	124500	37129565	924	924	924	924	700
371	20240930	124400	36482765	923	923	923	923	0
372	20240930	124300	36482765	923	923	923	923	0
373	20240930	124200	36482765	923	923	923	923	100
374	20240930	124100	36390465	923	923	923	923	100
375	20240930	124000	36298165	923	923	923	923	5
376	20240930	123900	36293550	932	932	932	932	0
377	20240930	123800	36293550	932	932	932	932	1
378	20240930	123700	36292618	932	932	932	932	0
379	20240930	123600	36292618	932	932	932	932	1
380	20240930	123500	36291686	932	932	932	932	0
381	20240930	123400	36291686	932	932	932	932	1
382	20240930	123300	36290754	918	918	918	918	0
383	20240930	123200	36290754	918	933	933	918	3011
384	20240930	123100	33511506	918	918	918	918	12
385	20240930	123000	33500490	916	916	916	916	0
386	20240930	122900	33500490	916	916	916	916	0
387	20240930	122800	33500490	916	929	929	916	2702
388	20240930	122700	30997719	928	928	928	928	0
389	20240930	122600	30997719	928	928	928	928	0
390	20240930	122500	30997719	928	933	933	928	208
391	20240930	122400	30804539	928	928	928	928	0
392	20240930	122300	30804539	928	928	928	928	0
393	20240930	122200	30804539	928	928	928	928	1000
394	20240930	122100	29876539	928	928	928	928	100
395	20240930	122000	29783739	930	928	930	928	93
396	20240930	121900	29697313	928	928	928	928	3144
397	20240930	121800	26779681	928	928	928	928	305
398	20240930	121700	26496641	934	928	934	928	1010
399	20240930	121600	25556278	928	927	928	927	400
400	20240930	121500	25185120	927	926	927	923	14
401	20240930	121400	25172152	926	926	926	926	1
402	20240930	121300	25171226	927	925	927	923	8
403	20240930	121200	25163835	925	926	927	924	15
404	20240930	121100	25149939	928	918	928	918	250
405	20240930	121000	24920087	917	917	917	917	0
406	20240930	120900	24920087	917	917	917	917	0
407	20240930	120800	24920087	917	917	917	917	4
408	20240930	120700	24916419	917	917	917	917	0
409	20240930	120600	24916419	917	917	917	916	5
410	20240930	120500	24911835	917	917	917	917	0
411	20240930	120400	24911835	917	917	917	917	0
412	20240930	120300	24911835	917	917	917	917	2
413	20240930	120200	24910001	915	917	917	915	503
414	20240930	120100	24449531	915	911	915	911	1016
415	20240930	120000	23521443	911	911	911	911	0
416	20240930	115900	23521443	911	911	911	911	0
417	20240930	115800	23521443	911	911	911	911	2
418	20240930	115700	23519621	911	911	911	911	1
419	20240930	115600	23518710	911	911	911	911	27
420	20240930	115500	23494113	912	912	912	912	0
421	20240930	115400	23494113	912	912	912	912	0
422	20240930	115300	23494113	912	912	912	912	91
423	20240930	115200	23411121	913	913	913	913	14
424	20240930	115100	23398339	913	913	913	913	1
425	20240930	115000	23397426	914	914	914	914	1
426	20240930	114900	23396512	913	913	913	913	1
427	20240930	114800	23395599	912	914	914	912	20
428	20240930	114700	23377356	913	913	913	913	4
429	20240930	114600	23373704	913	913	913	913	2
430	20240930	114500	23371878	913	914	914	913	2
431	20240930	114400	23370051	914	914	914	914	2
432	20240930	114300	23368223	912	912	912	912	0
433	20240930	114200	23368223	912	912	912	912	0
434	20240930	114100	23368223	912	912	912	912	34
435	20240930	114000	23337215	912	912	912	912	0
436	20240930	113900	23337215	912	912	912	912	0
437	20240930	113800	23337215	912	912	912	912	1
438	20240930	113700	23336303	911	911	911	911	1
439	20240930	113600	23335392	912	912	912	912	0
440	20240930	113500	23335392	912	912	912	912	0
441	20240930	113400	23335392	912	910	912	910	59
442	20240930	113300	23281700	908	908	908	908	0
443	20240930	113200	23281700	908	908	908	908	0
444	20240930	113100	23281700	908	908	908	908	1
445	20240930	113000	23280792	910	910	910	910	0
446	20240930	112900	23280792	910	910	910	910	0
447	20240930	112800	23280792	910	910	910	910	1
448	20240930	112700	23279882	907	907	907	907	0
449	20240930	112600	23279882	907	907	907	907	25
450	20240930	112500	23257207	908	908	908	908	0
451	20240930	112400	23257207	908	908	908	908	2
452	20240930	112300	23255391	908	908	908	908	2
453	20240930	112200	23253575	907	907	907	907	0
454	20240930	112100	23253575	907	907	907	907	20
455	20240930	112000	23235435	908	908	908	908	0
456	20240930	111900	23235435	908	908	908	908	28
457	20240930	111800	23210011	907	907	907	907	0
458	20240930	111700	23210011	907	907	907	907	0
459	20240930	111600	23210011	907	906	907	906	14
460	20240930	111500	23197319	907	907	907	907	0
461	20240930	111400	23197319	907	905	907	905	2
462	20240930	111300	23195507	905	905	905	905	0
463	20240930	111200	23195507	905	905	905	905	0
464	20240930	111100	23195507	905	905	905	905	0
465	20240930	111000	23195507	905	906	906	905	3
466	20240930	110900	23192790	903	903	903	903	0
467	20240930	110800	23192790	903	903	903	903	0
468	20240930	110700	23192790	903	903	903	903	0
469	20240930	110600	23192790	903	903	903	903	0
470	20240930	110500	23192790	903	906	906	903	4
471	20240930	110400	23189172	907	907	907	907	0
472	20240930	110300	23189172	907	907	907	907	0
473	20240930	110200	23189172	907	907	907	907	0
474	20240930	110100	23189172	907	907	907	907	10
475	20240930	110000	23180102	900	900	900	900	443
476	20240930	105900	22781402	902	900	907	900	466
477	20240930	105800	22361975	899	899	899	899	2
478	20240930	105700	22360177	900	900	900	900	0
479	20240930	105600	22360177	900	905	905	900	73
480	20240930	105500	22294403	905	905	905	905	0
481	20240930	105400	22294403	905	905	905	905	1
482	20240930	105300	22293498	905	905	905	905	0
483	20240930	105200	22293498	905	905	905	905	0
484	20240930	105100	22293498	905	905	905	905	0
485	20240930	105000	22293498	905	905	905	905	0
486	20240930	104900	22293498	905	905	905	905	10
487	20240930	104800	22284448	906	905	906	905	22
488	20240930	104700	22264537	903	903	903	903	1
489	20240930	104600	22263634	906	906	906	906	2
490	20240930	104500	22261822	908	913	913	908	9
491	20240930	104400	22253616	913	906	913	906	415
492	20240930	104300	21875196	904	905	905	902	30
493	20240930	104200	21848063	906	909	911	906	35
494	20240930	104100	21816216	910	901	910	901	372
495	20240930	104000	21478969	900	900	900	900	0
496	20240930	103900	21478969	900	900	900	900	1
497	20240930	103800	21478069	901	900	901	900	85
498	20240930	103700	21401549	900	900	900	900	2
499	20240930	103600	21399749	900	900	900	900	0
500	20240930	103500	21399749	900	900	900	900	0
501	20240930	103400	21399749	900	901	901	900	3
502	20240930	103300	21397048	900	900	900	900	0
503	20240930	103200	21397048	900	900	900	900	0
504	20240930	103100	21397048	900	900	900	900	275
505	20240930	103000	21149548	898	898	898	898	0
506	20240930	102900	21149548	898	898	898	898	0
507	20240930	102800	21149548	898	899	899	894	40
508	20240930	102700	21113732	897	897	897	897	0
509	20240930	102600	21113732	897	897	897	897	0
510	20240930	102500	21113732	897	899	899	897	5
511	20240930	102400	21109244	899	899	899	899	0
512	20240930	102300	21109244	899	899	899	899	0
513	20240930	102200	21109244	899	898	899	898	9
514	20240930	102100	21101154	899	901	904	899	56
515	20240930	102000	21050562	901	901	901	901	2
516	20240930	101900	21048760	900	903	903	900	86
517	20240930	101800	20971354	903	899	904	899	696
518	20240930	101700	20344977	900	900	900	900	0
519	20240930	101600	20344977	900	899	900	897	19
520	20240930	101500	20327923	900	900	900	900	10
521	20240930	101400	20318923	897	897	897	897	0
522	20240930	101300	20318923	897	897	897	897	1
523	20240930	101200	20318026	896	898	898	896	65
524	20240930	101100	20259685	900	906	906	899	1064
525	20240930	101000	19302065	906	906	906	906	0
526	20240930	100900	19302065	906	906	906	906	0
527	20240930	100800	19302065	906	906	906	906	0
528	20240930	100700	19302065	906	906	906	906	0
529	20240930	100600	19302065	906	906	906	906	0
530	20240930	100500	19302065	906	906	906	906	2
531	20240930	100400	19300253	907	907	907	907	1
532	20240930	100300	19299346	907	907	907	907	0
533	20240930	100200	19299346	907	907	907	907	0
534	20240930	100100	19299346	907	907	907	907	0
535	20240930	100000	19299346	907	907	907	907	3
536	20240930	095900	19296625	906	906	906	906	0
537	20240930	095800	19296625	906	906	906	906	0
538	20240930	095700	19296625	906	906	906	906	0
539	20240930	095600	19296625	906	906	906	906	0
540	20240930	095500	19296625	906	906	906	906	0
541	20240930	095400	19296625	906	906	906	906	1
542	20240930	095300	19295719	904	904	904	904	0
543	20240930	095200	19295719	904	904	904	904	0
544	20240930	095100	19295719	904	904	904	904	0
545	20240930	095000	19295719	904	907	907	904	53
546	20240930	094900	19247655	907	907	907	907	0
547	20240930	094800	19247655	907	906	907	906	2
548	20240930	094700	19245842	906	905	906	905	2
549	20240930	094600	19244031	904	906	906	904	3
550	20240930	094500	19241316	904	905	905	904	7
551	20240930	094400	19234982	905	907	907	905	119
552	20240930	094300	19127054	907	907	907	907	0
553	20240930	094200	19127054	907	908	908	906	6
554	20240930	094100	19121611	910	909	910	906	5
555	20240930	094000	19117071	909	905	910	905	787
556	20240930	093900	18404822	905	905	905	904	34
557	20240930	093800	18374053	904	905	905	904	7
558	20240930	093700	18367721	904	904	904	904	1
559	20240930	093600	18366817	904	904	904	904	3
560	20240930	093500	18364105	905	905	905	905	0
561	20240930	093400	18364105	905	904	905	904	2
562	20240930	093300	18362296	904	904	904	904	2
563	20240930	093200	18360488	904	904	904	903	3
564	20240930	093100	18357777	904	904	904	904	0
565	20240930	093000	18357777	904	904	904	904	1
566	20240930	092900	18356873	905	905	905	905	0
567	20240930	092800	18356873	905	905	905	905	22
568	20240930	092700	18336963	905	905	905	905	70
569	20240930	092600	18273613	905	904	905	904	128
570	20240930	092500	18157775	905	905	905	905	1
571	20240930	092400	18156870	898	898	898	898	0
572	20240930	092300	18156870	898	900	900	898	6
573	20240930	092200	18151477	900	907	907	900	46
574	20240930	092100	18109889	903	906	906	902	407
575	20240930	092000	17741395	911	913	917	911	77
576	20240930	091900	17670965	913	904	930	904	2721
577	20240930	091800	15174325	910	907	920	907	10020
578	20240930	091700	5985074	907	907	907	902	4
579	20240930	091600	5981455	900	904	904	900	107
580	20240930	091500	5884940	901	911	912	901	1352
581	20240930	091400	4666689	912	895	913	895	279
582	20240930	091300	4415872	896	897	898	896	46
583	20240930	091200	4374600	892	897	897	892	231
584	20240930	091100	4167399	897	887	898	885	197
585	20240930	091000	3991122	882	882	882	882	1
586	20240930	090900	3990240	883	887	887	883	57
587	20240930	090800	3939804	887	887	887	887	2
588	20240930	090700	3938030	887	896	896	871	3829
589	20240930	090600	566139	893	893	893	893	200
590	20240930	090500	387539	893	895	895	893	3
591	20240930	090400	384858	896	897	897	896	101
592	20240930	090300	294262	897	897	897	897	10
593	20240930	090200	285292	894	894	894	894	1
594	20240930	090100	284398	891	891	891	891	64
595	20240930	090000	227374	897	892	897	892	253