KissMeData/273060/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210100	207984721	973	973	973	973	3139
3	20240930	210000	207984721	973	973	973	973	0
4	20240930	205900	207984721	973	973	973	973	0
5	20240930	205800	207984721	973	973	973	973	0
6	20240930	205700	207984721	973	973	973	973	0
7	20240930	205600	207984721	973	973	973	973	0
8	20240930	205500	207984721	973	973	973	973	0
9	20240930	205400	207984721	973	973	973	973	0
10	20240930	205300	207984721	973	973	973	973	0
11	20240930	205200	207984721	973	973	973	973	0
12	20240930	205100	207984721	973	973	973	973	0
13	20240930	205000	207984721	973	973	973	973	0
14	20240930	204900	207984721	973	973	973	973	0
15	20240930	204800	207984721	973	973	973	973	0
16	20240930	204700	207984721	973	973	973	973	0
17	20240930	204600	207984721	973	973	973	973	0
18	20240930	204500	207984721	973	973	973	973	0
19	20240930	204400	207984721	973	973	973	973	0
20	20240930	204300	207984721	973	973	973	973	0
21	20240930	204200	207984721	973	973	973	973	0
22	20240930	204100	207984721	973	973	973	973	0
23	20240930	204000	207984721	973	973	973	973	0
24	20240930	203900	207984721	973	973	973	973	0
25	20240930	203800	207984721	973	973	973	973	0
26	20240930	203700	207984721	973	973	973	973	0
27	20240930	203600	207984721	973	973	973	973	0
28	20240930	203500	207984721	973	973	973	973	0
29	20240930	203400	207984721	973	973	973	973	0
30	20240930	203300	207984721	973	973	973	973	0
31	20240930	203200	207984721	973	973	973	973	0
32	20240930	203100	207984721	973	973	973	973	3139
33	20240930	203000	207984721	973	973	973	973	0
34	20240930	202900	207984721	973	973	973	973	0
35	20240930	202800	207984721	973	973	973	973	0
36	20240930	202700	207984721	973	973	973	973	0
37	20240930	202600	207984721	973	973	973	973	0
38	20240930	202500	207984721	973	973	973	973	0
39	20240930	202400	207984721	973	973	973	973	0
40	20240930	202300	207984721	973	973	973	973	0
41	20240930	202200	207984721	973	973	973	973	0
42	20240930	202100	207984721	973	973	973	973	0
43	20240930	202000	207984721	973	973	973	973	0
44	20240930	201900	207984721	973	973	973	973	0
45	20240930	201800	207984721	973	973	973	973	0
46	20240930	201700	207984721	973	973	973	973	0
47	20240930	201600	207984721	973	973	973	973	0
48	20240930	201500	207984721	973	973	973	973	0
49	20240930	201400	207984721	973	973	973	973	0
50	20240930	201300	207984721	973	973	973	973	0
51	20240930	201200	207984721	973	973	973	973	0
52	20240930	201100	207984721	973	973	973	973	0
53	20240930	201000	207984721	973	973	973	973	0
54	20240930	200900	207984721	973	973	973	973	0
55	20240930	200800	207984721	973	973	973	973	0
56	20240930	200700	207984721	973	973	973	973	0
57	20240930	200600	207984721	973	973	973	973	0
58	20240930	200500	207984721	973	973	973	973	0
59	20240930	200400	207984721	973	973	973	973	0
60	20240930	200300	207984721	973	973	973	973	0
61	20240930	200200	207984721	973	973	973	973	0
62	20240930	200100	207984721	973	973	973	973	3139
63	20240930	200000	207984721	973	973	973	973	0
64	20240930	195900	207984721	973	973	973	973	0
65	20240930	195800	207984721	973	973	973	973	0
66	20240930	195700	207984721	973	973	973	973	0
67	20240930	195600	207984721	973	973	973	973	0
68	20240930	195500	207984721	973	973	973	973	0
69	20240930	195400	207984721	973	973	973	973	0
70	20240930	195300	207984721	973	973	973	973	0
71	20240930	195200	207984721	973	973	973	973	0
72	20240930	195100	207984721	973	973	973	973	0
73	20240930	195000	207984721	973	973	973	973	0
74	20240930	194900	207984721	973	973	973	973	0
75	20240930	194800	207984721	973	973	973	973	0
76	20240930	194700	207984721	973	973	973	973	0
77	20240930	194600	207984721	973	973	973	973	0
78	20240930	194500	207984721	973	973	973	973	0
79	20240930	194400	207984721	973	973	973	973	0
80	20240930	194300	207984721	973	973	973	973	0
81	20240930	194200	207984721	973	973	973	973	0
82	20240930	194100	207984721	973	973	973	973	0
83	20240930	194000	207984721	973	973	973	973	0
84	20240930	193900	207984721	973	973	973	973	0
85	20240930	193800	207984721	973	973	973	973	0
86	20240930	193700	207984721	973	973	973	973	0
87	20240930	193600	207984721	973	973	973	973	0
88	20240930	193500	207984721	973	973	973	973	0
89	20240930	193400	207984721	973	973	973	973	0
90	20240930	193300	207984721	973	973	973	973	0
91	20240930	193200	207984721	973	973	973	973	0
92	20240930	193100	207984721	973	973	973	973	3139
93	20240930	193000	207984721	973	973	973	973	0
94	20240930	192900	207984721	973	973	973	973	0
95	20240930	192800	207984721	973	973	973	973	0
96	20240930	192700	207984721	973	973	973	973	0
97	20240930	192600	207984721	973	973	973	973	0
98	20240930	192500	207984721	973	973	973	973	0
99	20240930	192400	207984721	973	973	973	973	0
100	20240930	192300	207984721	973	973	973	973	0
101	20240930	192200	207984721	973	973	973	973	0
102	20240930	192100	207984721	973	973	973	973	0
103	20240930	192000	207984721	973	973	973	973	0
104	20240930	191900	207984721	973	973	973	973	0
105	20240930	191800	207984721	973	973	973	973	0
106	20240930	191700	207984721	973	973	973	973	0
107	20240930	191600	207984721	973	973	973	973	0
108	20240930	191500	207984721	973	973	973	973	0
109	20240930	191400	207984721	973	973	973	973	0
110	20240930	191300	207984721	973	973	973	973	0
111	20240930	191200	207984721	973	973	973	973	0
112	20240930	191100	207984721	973	973	973	973	0
113	20240930	191000	207984721	973	973	973	973	0
114	20240930	190900	207984721	973	973	973	973	0
115	20240930	190800	207984721	973	973	973	973	0
116	20240930	190700	207984721	973	973	973	973	0
117	20240930	190600	207984721	973	973	973	973	0
118	20240930	190500	207984721	973	973	973	973	0
119	20240930	190400	207984721	973	973	973	973	0
120	20240930	190300	207984721	973	973	973	973	0
121	20240930	190200	207984721	973	973	973	973	0
122	20240930	190100	207984721	973	973	973	973	3139
123	20240930	190000	207984721	973	973	973	973	0
124	20240930	185900	207984721	973	973	973	973	0
125	20240930	185800	207984721	973	973	973	973	0
126	20240930	185700	207984721	973	973	973	973	0
127	20240930	185600	207984721	973	973	973	973	0
128	20240930	185500	207984721	973	973	973	973	0
129	20240930	185400	207984721	973	973	973	973	0
130	20240930	185300	207984721	973	973	973	973	0
131	20240930	185200	207984721	973	973	973	973	0
132	20240930	185100	207984721	973	973	973	973	0
133	20240930	185000	207984721	973	973	973	973	0
134	20240930	184900	207984721	973	973	973	973	0
135	20240930	184800	207984721	973	973	973	973	0
136	20240930	184700	207984721	973	973	973	973	0
137	20240930	184600	207984721	973	973	973	973	0
138	20240930	184500	207984721	973	973	973	973	0
139	20240930	184400	207984721	973	973	973	973	0
140	20240930	184300	207984721	973	973	973	973	0
141	20240930	184200	207984721	973	973	973	973	0
142	20240930	184100	207984721	973	973	973	973	0
143	20240930	184000	207984721	973	973	973	973	0
144	20240930	183900	207984721	973	973	973	973	0
145	20240930	183800	207984721	973	973	973	973	0
146	20240930	183700	207984721	973	973	973	973	0
147	20240930	183600	207984721	973	973	973	973	0
148	20240930	183500	207984721	973	973	973	973	0
149	20240930	183400	207984721	973	973	973	973	0
150	20240930	183300	207984721	973	973	973	973	0
151	20240930	183200	207984721	973	973	973	973	0
152	20240930	183100	207984721	973	973	973	973	3139
153	20240930	183000	207984721	973	973	973	973	0
154	20240930	182900	207984721	973	973	973	973	0
155	20240930	182800	207984721	973	973	973	973	0
156	20240930	182700	207984721	973	973	973	973	0
157	20240930	182600	207984721	973	973	973	973	0
158	20240930	182500	207984721	973	973	973	973	0
159	20240930	182400	207984721	973	973	973	973	0
160	20240930	182300	207984721	973	973	973	973	0
161	20240930	182200	207984721	973	973	973	973	0
162	20240930	182100	207984721	973	973	973	973	0
163	20240930	182000	207984721	973	973	973	973	0
164	20240930	181900	207984721	973	973	973	973	0
165	20240930	181800	207984721	973	973	973	973	0
166	20240930	181700	207984721	973	973	973	973	0
167	20240930	181600	207984721	973	973	973	973	0
168	20240930	181500	207984721	973	973	973	973	0
169	20240930	181400	207984721	973	973	973	973	0
170	20240930	181300	207984721	973	973	973	973	0
171	20240930	181200	207984721	973	973	973	973	0
172	20240930	181100	207984721	973	973	973	973	0
173	20240930	181000	207984721	973	973	973	973	0
174	20240930	180900	207984721	973	973	973	973	0
175	20240930	180800	207984721	973	973	973	973	0
176	20240930	180700	207984721	973	973	973	973	0
177	20240930	180600	207984721	973	973	973	973	0
178	20240930	180500	207984721	973	973	973	973	0
179	20240930	180400	207984721	973	973	973	973	0
180	20240930	180300	207984721	973	973	973	973	0
181	20240930	180200	207984721	973	973	973	973	0
182	20240930	180100	207984721	973	973	973	973	3139
183	20240930	180000	207984721	973	973	973	973	0
184	20240930	175900	207984721	973	973	973	973	0
185	20240930	175800	207984721	973	973	973	973	0
186	20240930	175700	207984721	973	973	973	973	0
187	20240930	175600	207984721	973	973	973	973	0
188	20240930	175500	207984721	973	973	973	973	0
189	20240930	175400	207984721	973	973	973	973	0
190	20240930	175300	207984721	973	973	973	973	0
191	20240930	175200	207984721	973	973	973	973	0
192	20240930	175100	207984721	973	973	973	973	0
193	20240930	175000	207984721	973	973	973	973	0
194	20240930	174900	207984721	973	973	973	973	0
195	20240930	174800	207984721	973	973	973	973	0
196	20240930	174700	207984721	973	973	973	973	0
197	20240930	174600	207984721	973	973	973	973	0
198	20240930	174500	207984721	973	973	973	973	0
199	20240930	174400	207984721	973	973	973	973	0
200	20240930	174300	207984721	973	973	973	973	0
201	20240930	174200	207984721	973	973	973	973	0
202	20240930	174100	207984721	973	973	973	973	0
203	20240930	174000	207984721	973	973	973	973	0
204	20240930	173900	207984721	973	973	973	973	0
205	20240930	173800	207984721	973	973	973	973	0
206	20240930	173700	207984721	973	973	973	973	0
207	20240930	173600	207984721	973	973	973	973	0
208	20240930	173500	207984721	973	973	973	973	0
209	20240930	173400	207984721	973	973	973	973	0
210	20240930	173300	207984721	973	973	973	973	0
211	20240930	173200	207984721	973	973	973	973	0
212	20240930	173100	207984721	973	973	973	973	3139
213	20240930	173000	207984721	973	973	973	973	0
214	20240930	172900	207984721	973	973	973	973	0
215	20240930	172800	207984721	973	973	973	973	0
216	20240930	172700	207984721	973	973	973	973	0
217	20240930	172600	207984721	973	973	973	973	0
218	20240930	172500	207984721	973	973	973	973	0
219	20240930	172400	207984721	973	973	973	973	0
220	20240930	172300	207984721	973	973	973	973	0
221	20240930	172200	207984721	973	973	973	973	0
222	20240930	172100	207984721	973	973	973	973	0
223	20240930	172000	207984721	973	973	973	973	0
224	20240930	171900	207984721	973	973	973	973	0
225	20240930	171800	207984721	973	973	973	973	0
226	20240930	171700	207984721	973	973	973	973	0
227	20240930	171600	207984721	973	973	973	973	0
228	20240930	171500	207984721	973	973	973	973	0
229	20240930	171400	207984721	973	973	973	973	0
230	20240930	171300	207984721	973	973	973	973	0
231	20240930	171200	207984721	973	973	973	973	0
232	20240930	171100	207984721	973	973	973	973	0
233	20240930	171000	207984721	973	973	973	973	0
234	20240930	170900	207984721	973	973	973	973	0
235	20240930	170800	207984721	973	973	973	973	0
236	20240930	170700	207984721	973	973	973	973	0
237	20240930	170600	207984721	973	973	973	973	0
238	20240930	170500	207984721	973	973	973	973	0
239	20240930	170400	207984721	973	973	973	973	0
240	20240930	170300	207984721	973	973	973	973	0
241	20240930	170200	207984721	973	973	973	973	0
242	20240930	170100	207984721	973	973	973	973	3139
243	20240930	170000	207984721	973	973	973	973	0
244	20240930	165900	207984721	973	973	973	973	0
245	20240930	165800	207984721	973	973	973	973	0
246	20240930	165700	207984721	973	973	973	973	0
247	20240930	165600	207984721	973	973	973	973	0
248	20240930	165500	207984721	973	973	973	973	0
249	20240930	165400	207984721	973	973	973	973	0
250	20240930	165300	207984721	973	973	973	973	0
251	20240930	165200	207984721	973	973	973	973	0
252	20240930	165100	207984721	973	973	973	973	0
253	20240930	165000	207984721	973	973	973	973	0
254	20240930	164900	207984721	973	973	973	973	0
255	20240930	164800	207984721	973	973	973	973	0
256	20240930	164700	207984721	973	973	973	973	0
257	20240930	164600	207984721	973	973	973	973	0
258	20240930	164500	207984721	973	973	973	973	0
259	20240930	164400	207984721	973	973	973	973	0
260	20240930	164300	207984721	973	973	973	973	0
261	20240930	164200	207984721	973	973	973	973	0
262	20240930	164100	207984721	973	973	973	973	0
263	20240930	164000	207984721	973	973	973	973	0
264	20240930	163900	207984721	973	973	973	973	0
265	20240930	163800	207984721	973	973	973	973	0
266	20240930	163700	207984721	973	973	973	973	0
267	20240930	163600	207984721	973	973	973	973	0
268	20240930	163500	207984721	973	973	973	973	0
269	20240930	163400	207984721	973	973	973	973	0
270	20240930	163300	207984721	973	973	973	973	0
271	20240930	163200	207984721	973	973	973	973	0
272	20240930	163100	207984721	973	973	973	973	3139
273	20240930	163000	207984721	973	973	973	973	0
274	20240930	162900	207984721	973	973	973	973	0
275	20240930	162800	207984721	973	973	973	973	0
276	20240930	162700	207984721	973	973	973	973	0
277	20240930	162600	207984721	973	973	973	973	0
278	20240930	162500	207984721	973	973	973	973	0
279	20240930	162400	207984721	973	973	973	973	0
280	20240930	162300	207984721	973	973	973	973	0
281	20240930	162200	207984721	973	973	973	973	0
282	20240930	162100	207984721	973	973	973	973	0
283	20240930	162000	207984721	973	973	973	973	0
284	20240930	161900	207984721	973	973	973	973	0
285	20240930	161800	207984721	973	973	973	973	0
286	20240930	161700	207984721	973	973	973	973	0
287	20240930	161600	207984721	973	973	973	973	0
288	20240930	161500	207984721	973	973	973	973	0
289	20240930	161400	207984721	973	973	973	973	0
290	20240930	161300	207984721	973	973	973	973	0
291	20240930	161200	207984721	973	973	973	973	0
292	20240930	161100	207984721	973	973	973	973	0
293	20240930	161000	207984721	973	973	973	973	0
294	20240930	160900	207984721	973	973	973	973	0
295	20240930	160800	207984721	973	973	973	973	0
296	20240930	160700	207984721	973	973	973	973	0
297	20240930	160600	207984721	973	973	973	973	0
298	20240930	160500	207984721	973	973	973	973	0
299	20240930	160400	207984721	973	973	973	973	0
300	20240930	160300	207984721	973	973	973	973	0
301	20240930	160200	207984721	973	973	973	973	0
302	20240930	160100	207984721	973	973	973	973	3139
303	20240930	160000	207984721	973	973	973	973	0
304	20240930	155900	207984721	973	973	973	973	0
305	20240930	155800	207984721	973	973	973	973	0
306	20240930	155700	207984721	973	973	973	973	0
307	20240930	155600	207984721	973	973	973	973	0
308	20240930	155500	207984721	973	973	973	973	0
309	20240930	155400	207984721	973	973	973	973	0
310	20240930	155300	207984721	973	973	973	973	0
311	20240930	155200	207984721	973	973	973	973	0
312	20240930	155100	207984721	973	973	973	973	0
313	20240930	155000	207984721	973	973	973	973	0
314	20240930	154900	207984721	973	973	973	973	0
315	20240930	154800	207984721	973	973	973	973	0
316	20240930	154700	207984721	973	973	973	973	0
317	20240930	154600	207984721	973	973	973	973	0
318	20240930	154500	207984721	973	973	973	973	0
319	20240930	154400	207984721	973	973	973	973	0
320	20240930	154300	207984721	973	973	973	973	0
321	20240930	154200	207984721	973	973	973	973	0
322	20240930	154100	207984721	973	973	973	973	0
323	20240930	154000	207984721	973	973	973	973	0
324	20240930	153900	207984721	973	973	973	973	0
325	20240930	153800	207984721	973	973	973	973	0
326	20240930	153700	207984721	973	973	973	973	0
327	20240930	153600	207984721	973	973	973	973	0
328	20240930	153500	207984721	973	973	973	973	0
329	20240930	153400	207984721	973	973	973	973	0
330	20240930	153300	207984721	973	973	973	973	0
331	20240930	153200	207984721	973	973	973	973	0
332	20240930	153100	207984721	973	973	973	973	3139
333	20240930	153000	207984721	973	973	973	973	3139
334	20240930	152900	204930474	980	980	980	980	0
335	20240930	152800	204930474	980	980	980	980	0
336	20240930	152700	204930474	980	980	980	980	0
337	20240930	152600	204930474	980	980	980	980	0
338	20240930	152500	204930474	980	980	980	980	0
339	20240930	152400	204930474	980	980	980	980	0
340	20240930	152300	204930474	980	980	980	980	0
341	20240930	152200	204930474	980	980	980	980	0
342	20240930	152100	204930474	980	980	980	980	0
343	20240930	152000	204930474	980	980	980	980	0
344	20240930	151900	204930474	980	980	980	980	1
345	20240930	151800	204929494	973	973	973	973	0
346	20240930	151700	204929494	973	975	975	973	2783
347	20240930	151600	202220864	981	981	981	981	0
348	20240930	151500	202220864	981	981	981	981	0
349	20240930	151400	202220864	981	976	981	975	201
350	20240930	151300	202024858	974	974	974	974	0
351	20240930	151200	202024858	974	974	974	974	0
352	20240930	151100	202024858	974	974	974	974	2000
353	20240930	151000	200076858	975	975	975	975	160
354	20240930	150900	199920858	976	976	976	976	0
355	20240930	150800	199920858	976	976	976	976	0
356	20240930	150700	199920858	976	976	976	976	112
357	20240930	150600	199811546	981	981	981	981	2
358	20240930	150500	199809584	976	976	976	976	97
359	20240930	150400	199714912	976	976	976	976	0
360	20240930	150300	199714912	976	976	976	976	0
361	20240930	150200	199714912	976	976	976	976	0
362	20240930	150100	199714912	976	976	976	976	0
363	20240930	150000	199714912	976	976	976	976	0
364	20240930	145900	199714912	976	976	976	976	0
365	20240930	145800	199714912	976	976	976	976	0
366	20240930	145700	199714912	976	976	976	976	0
367	20240930	145600	199714912	976	976	976	976	0
368	20240930	145500	199714912	976	976	976	976	0
369	20240930	145400	199714912	976	976	976	976	0
370	20240930	145300	199714912	976	976	976	976	0
371	20240930	145200	199714912	976	977	977	976	5
372	20240930	145100	199710028	977	977	977	977	0
373	20240930	145000	199710028	977	977	977	977	0
374	20240930	144900	199710028	977	977	977	977	0
375	20240930	144800	199710028	977	977	977	977	0
376	20240930	144700	199710028	977	977	977	977	0
377	20240930	144600	199710028	977	977	977	977	0
378	20240930	144500	199710028	977	977	977	977	0
379	20240930	144400	199710028	977	977	977	977	0
380	20240930	144300	199710028	977	977	977	977	1
381	20240930	144200	199709051	978	978	978	978	0
382	20240930	144100	199709051	978	978	978	978	0
383	20240930	144000	199709051	978	978	978	978	5
384	20240930	143900	199704161	974	974	974	974	0
385	20240930	143800	199704161	974	974	974	974	0
386	20240930	143700	199704161	974	974	974	974	16
387	20240930	143600	199688577	975	977	981	975	590
388	20240930	143500	199113073	976	976	976	976	0
389	20240930	143400	199113073	976	976	976	976	0
390	20240930	143300	199113073	976	976	976	976	286
391	20240930	143200	198833937	975	975	975	975	5000
392	20240930	143100	193958937	976	973	976	973	1200
393	20240930	143000	192790737	973	973	973	973	0
394	20240930	142900	192790737	973	973	973	973	0
395	20240930	142800	192790737	973	973	973	973	49
396	20240930	142700	192743060	973	973	973	973	400
397	20240930	142600	192353860	973	973	973	973	0
398	20240930	142500	192353860	973	973	973	973	182
399	20240930	142400	192176774	976	976	976	976	1
400	20240930	142300	192175798	973	973	973	973	1350
401	20240930	142200	190862248	973	975	975	973	799
402	20240930	142100	190083233	973	974	975	973	6320
403	20240930	142000	183929672	974	975	975	974	1055
404	20240930	141900	182901051	975	975	975	975	0
405	20240930	141800	182901051	975	975	975	975	0
406	20240930	141700	182901051	975	975	975	975	504
407	20240930	141600	182409651	975	975	975	975	0
408	20240930	141500	182409651	975	975	975	975	2
409	20240930	141400	182407701	974	974	974	974	0
410	20240930	141300	182407701	974	974	974	974	0
411	20240930	141200	182407701	974	974	974	974	0
412	20240930	141100	182407701	974	974	974	974	0
413	20240930	141000	182407701	974	974	974	974	0
414	20240930	140900	182407701	974	974	974	974	5
415	20240930	140800	182402831	975	975	975	975	0
416	20240930	140700	182402831	975	975	975	975	0
417	20240930	140600	182402831	975	975	975	975	0
418	20240930	140500	182402831	975	975	975	975	2
419	20240930	140400	182400881	973	973	973	973	0
420	20240930	140300	182400881	973	973	973	973	0
421	20240930	140200	182400881	973	973	973	973	0
422	20240930	140100	182400881	973	973	973	973	0
423	20240930	140000	182400881	973	973	973	973	292
424	20240930	135900	182116765	973	973	973	973	0
425	20240930	135800	182116765	973	973	973	973	0
426	20240930	135700	182116765	973	973	973	973	0
427	20240930	135600	182116765	973	973	973	973	5
428	20240930	135500	182111900	975	975	975	975	0
429	20240930	135400	182111900	975	975	975	975	0
430	20240930	135300	182111900	975	974	975	974	300
431	20240930	135200	181819416	974	974	974	974	0
432	20240930	135100	181819416	974	974	974	974	0
433	20240930	135000	181819416	974	974	974	974	0
434	20240930	134900	181819416	974	974	974	974	0
435	20240930	134800	181819416	974	974	974	974	0
436	20240930	134700	181819416	974	974	974	974	25
437	20240930	134600	181795066	973	973	973	973	0
438	20240930	134500	181795066	973	973	973	973	0
439	20240930	134400	181795066	973	973	973	973	0
440	20240930	134300	181795066	973	973	973	973	5
441	20240930	134200	181790201	974	974	974	974	0
442	20240930	134100	181790201	974	974	974	974	0
443	20240930	134000	181790201	974	973	974	973	12
444	20240930	133900	181778519	973	973	973	973	0
445	20240930	133800	181778519	973	973	973	973	3
446	20240930	133700	181775600	975	975	975	975	8
447	20240930	133600	181767800	975	975	975	975	15
448	20240930	133500	181753175	975	975	975	975	0
449	20240930	133400	181753175	975	975	975	975	0
450	20240930	133300	181753175	975	975	975	975	0
451	20240930	133200	181753175	975	975	975	975	0
452	20240930	133100	181753175	975	975	975	975	27
453	20240930	133000	181726850	973	973	973	973	0
454	20240930	132900	181726850	973	974	974	973	2470
455	20240930	132800	179321162	974	974	974	974	7
456	20240930	132700	179314344	974	974	974	974	0
457	20240930	132600	179314344	974	974	974	974	0
458	20240930	132500	179314344	974	974	974	974	0
459	20240930	132400	179314344	974	974	974	974	0
460	20240930	132300	179314344	974	974	974	974	0
461	20240930	132200	179314344	974	974	974	974	64
462	20240930	132100	179252008	974	974	974	974	0
463	20240930	132000	179252008	974	974	974	974	0
464	20240930	131900	179252008	974	974	974	974	0
465	20240930	131800	179252008	974	974	974	974	0
466	20240930	131700	179252008	974	974	974	974	0
467	20240930	131600	179252008	974	974	974	974	0
468	20240930	131500	179252008	974	974	974	974	0
469	20240930	131400	179252008	974	974	974	974	0
470	20240930	131300	179252008	974	974	974	974	701
471	20240930	131200	178569234	975	975	975	975	0
472	20240930	131100	178569234	975	974	975	974	2
473	20240930	131000	178567285	974	974	974	974	0
474	20240930	130900	178567285	974	974	974	974	0
475	20240930	130800	178567285	974	974	974	974	300
476	20240930	130700	178275085	974	974	974	974	0
477	20240930	130600	178275085	974	974	974	974	0
478	20240930	130500	178275085	974	974	974	974	0
479	20240930	130400	178275085	974	974	974	974	0
480	20240930	130300	178275085	974	974	974	974	100
481	20240930	130200	178177685	976	976	976	976	0
482	20240930	130100	178177685	976	976	976	976	13
483	20240930	130000	178164997	976	976	976	976	0
484	20240930	125900	178164997	976	976	976	976	51
485	20240930	125800	178115221	975	977	977	975	308
486	20240930	125700	177814319	977	977	977	977	0
487	20240930	125600	177814319	977	977	977	977	0
488	20240930	125500	177814319	977	977	977	977	5
489	20240930	125400	177809434	977	977	977	977	0
490	20240930	125300	177809434	977	977	977	977	0
491	20240930	125200	177809434	977	977	977	977	0
492	20240930	125100	177809434	977	977	977	977	0
493	20240930	125000	177809434	977	977	977	977	0
494	20240930	124900	177809434	977	977	977	977	0
495	20240930	124800	177809434	977	977	977	977	2
496	20240930	124700	177807480	977	978	978	977	13
497	20240930	124600	177794769	974	974	975	974	397
498	20240930	124500	177408086	980	978	980	978	120
499	20240930	124400	177290610	974	974	974	974	5
500	20240930	124300	177285740	974	974	974	974	0
501	20240930	124200	177285740	974	974	974	974	0
502	20240930	124100	177285740	974	974	974	974	0
503	20240930	124000	177285740	974	974	974	974	3
504	20240930	123900	177282818	974	974	974	974	589
505	20240930	123800	176709132	975	976	976	975	6
506	20240930	123700	176703281	976	976	976	976	1
507	20240930	123600	176702305	978	978	978	978	1
508	20240930	123500	176701327	978	978	978	978	0
509	20240930	123400	176701327	978	978	978	978	0
510	20240930	123300	176701327	978	978	978	978	20
511	20240930	123200	176681767	976	976	976	976	0
512	20240930	123100	176681767	976	976	976	976	0
513	20240930	123000	176681767	976	976	976	976	0
514	20240930	122900	176681767	976	976	976	976	0
515	20240930	122800	176681767	976	976	976	976	0
516	20240930	122700	176681767	976	976	976	976	0
517	20240930	122600	176681767	976	976	976	976	1
518	20240930	122500	176680791	973	974	974	973	5
519	20240930	122400	176675925	975	976	976	975	2
520	20240930	122300	176673974	972	972	972	972	0
521	20240930	122200	176673974	972	972	972	972	0
522	20240930	122100	176673974	972	972	972	972	0
523	20240930	122000	176673974	972	972	972	972	0
524	20240930	121900	176673974	972	972	972	972	0
525	20240930	121800	176673974	972	972	972	972	0
526	20240930	121700	176673974	972	972	972	972	0
527	20240930	121600	176673974	972	972	972	972	0
528	20240930	121500	176673974	972	972	972	972	0
529	20240930	121400	176673974	972	972	972	972	0
530	20240930	121300	176673974	972	972	972	972	0
531	20240930	121200	176673974	972	972	972	972	0
532	20240930	121100	176673974	972	972	972	972	0
533	20240930	121000	176673974	972	972	972	972	0
534	20240930	120900	176673974	972	973	973	972	514
535	20240930	120800	176174099	980	980	980	980	1
536	20240930	120700	176173119	973	973	973	973	0
537	20240930	120600	176173119	973	973	973	973	0
538	20240930	120500	176173119	973	973	973	973	0
539	20240930	120400	176173119	973	975	975	973	13
540	20240930	120300	176160452	981	981	981	981	0
541	20240930	120200	176160452	981	981	981	981	0
542	20240930	120100	176160452	981	981	981	981	1
543	20240930	120000	176159471	975	975	975	975	0
544	20240930	115900	176159471	975	975	975	975	0
545	20240930	115800	176159471	975	975	975	975	0
546	20240930	115700	176159471	975	975	975	975	0
547	20240930	115600	176159471	975	975	975	975	10
548	20240930	115500	176149721	981	981	981	981	0
549	20240930	115400	176149721	981	973	981	973	252
550	20240930	115300	175902885	974	975	975	974	183
551	20240930	115200	175724638	974	974	974	974	0
552	20240930	115100	175724638	974	974	974	974	2
553	20240930	115000	175722690	981	981	981	981	10
554	20240930	114900	175712880	974	974	974	974	0
555	20240930	114800	175712880	974	974	974	974	97
556	20240930	114700	175618402	974	974	974	974	0
557	20240930	114600	175618402	974	974	974	974	0
558	20240930	114500	175618402	974	974	974	974	1700
559	20240930	114400	173962602	974	974	974	974	0
560	20240930	114300	173962602	974	974	974	974	11
561	20240930	114200	173951888	975	975	975	975	15
562	20240930	114100	173937263	976	976	976	976	65
563	20240930	114000	173873823	974	974	974	974	0
564	20240930	113900	173873823	974	974	974	974	0
565	20240930	113800	173873823	974	974	974	974	0
566	20240930	113700	173873823	974	974	974	974	0
567	20240930	113600	173873823	974	974	974	974	0
568	20240930	113500	173873823	974	974	974	974	0
569	20240930	113400	173873823	974	978	978	974	434
570	20240930	113300	173450524	978	978	978	978	0
571	20240930	113200	173450524	978	978	978	978	1
572	20240930	113100	173449546	978	978	978	978	897
573	20240930	113000	172572280	972	972	972	972	0
574	20240930	112900	172572280	972	972	972	972	0
575	20240930	112800	172572280	972	972	972	972	0
576	20240930	112700	172572280	972	972	972	972	8
577	20240930	112600	172564504	976	976	976	976	44
578	20240930	112500	172521560	971	971	971	971	0
579	20240930	112400	172521560	971	971	971	971	0
580	20240930	112300	172521560	971	971	971	971	0
581	20240930	112200	172521560	971	971	971	971	1
582	20240930	112100	172520589	976	976	976	976	2
583	20240930	112000	172518637	971	971	971	971	0
584	20240930	111900	172518637	971	971	971	971	30
585	20240930	111800	172489507	971	972	972	971	1564
586	20240930	111700	170970663	973	973	973	973	2
587	20240930	111600	170968717	973	974	974	973	104
588	20240930	111500	170867521	976	976	976	976	0
589	20240930	111400	170867521	976	976	976	976	0
590	20240930	111300	170867521	976	976	976	976	0
591	20240930	111200	170867521	976	976	976	976	0
592	20240930	111100	170867521	976	976	976	976	0
593	20240930	111000	170867521	976	976	976	976	500
594	20240930	110900	170379521	971	971	971	971	0
595	20240930	110800	170379521	971	971	971	971	0
596	20240930	110700	170379521	971	971	971	971	0
597	20240930	110600	170379521	971	971	971	971	511
598	20240930	110500	169883340	971	971	971	971	0
599	20240930	110400	169883340	971	971	971	971	0
600	20240930	110300	169883340	971	971	971	971	0
601	20240930	110200	169883340	971	971	971	971	0
602	20240930	110100	169883340	971	973	973	971	300
603	20240930	110000	169592037	974	974	974	974	0
604	20240930	105900	169592037	974	974	974	974	0
605	20240930	105800	169592037	974	974	974	974	0
606	20240930	105700	169592037	974	974	974	974	1142
607	20240930	105600	168479729	974	974	974	974	0
608	20240930	105500	168479729	974	974	974	974	1275
609	20240930	105400	167237879	976	976	976	976	0
610	20240930	105300	167237879	976	976	976	976	25
611	20240930	105200	167213479	976	976	976	976	0
612	20240930	105100	167213479	976	976	976	976	0
613	20240930	105000	167213479	976	976	976	976	22
614	20240930	104900	167192007	974	977	978	974	61
615	20240930	104800	167132363	978	978	978	978	20
616	20240930	104700	167112803	975	976	979	975	45
617	20240930	104600	167068824	976	973	980	973	4604
618	20240930	104500	162560135	970	971	971	970	7000
619	20240930	104400	155770107	971	975	975	971	5962
620	20240930	104300	149977181	975	978	978	975	3847
621	20240930	104200	146223671	978	978	978	978	447
622	20240930	104100	145786505	978	978	978	978	55
623	20240930	104000	145732715	978	978	978	978	0
624	20240930	103900	145732715	978	981	981	978	9400
625	20240930	103800	136526828	982	982	982	982	0
626	20240930	103700	136526828	982	982	982	982	50
627	20240930	103600	136477728	982	982	982	982	0
628	20240930	103500	136477728	982	982	982	982	12
629	20240930	103400	136465944	982	982	982	982	8
630	20240930	103300	136458088	982	982	982	982	0
631	20240930	103200	136458088	982	982	982	982	93
632	20240930	103100	136366762	982	982	982	982	40
633	20240930	103000	136327482	983	983	983	983	0
634	20240930	102900	136327482	983	983	983	983	0
635	20240930	102800	136327482	983	983	983	983	0
636	20240930	102700	136327482	983	983	983	983	0
637	20240930	102600	136327482	983	984	984	983	206
638	20240930	102500	136124859	984	984	984	984	25
639	20240930	102400	136100259	984	984	984	984	15
640	20240930	102300	136085499	984	984	984	984	35
641	20240930	102200	136051059	984	984	984	984	0
642	20240930	102100	136051059	984	984	984	984	0
643	20240930	102000	136051059	984	984	984	984	0
644	20240930	101900	136051059	984	985	985	984	44
645	20240930	101800	136007762	985	985	985	985	0
646	20240930	101700	136007762	985	985	985	985	0
647	20240930	101600	136007762	985	985	985	985	0
648	20240930	101500	136007762	985	985	985	985	0
649	20240930	101400	136007762	985	985	985	985	1600
650	20240930	101300	134431762	985	985	985	985	111
651	20240930	101200	134322427	990	990	990	990	0
652	20240930	101100	134322427	990	990	990	990	0
653	20240930	101000	134322427	990	989	990	989	1764
654	20240930	100900	132576265	989	989	989	989	0
655	20240930	100800	132576265	989	989	989	989	1
656	20240930	100700	132575276	989	989	989	989	0
657	20240930	100600	132575276	989	989	989	989	0
658	20240930	100500	132575276	989	989	989	989	1
659	20240930	100400	132574287	983	983	983	983	0
660	20240930	100300	132574287	983	983	983	983	0
661	20240930	100200	132574287	983	984	984	983	370
662	20240930	100100	132210256	984	984	984	984	55
663	20240930	100000	132156136	984	984	984	984	2027
664	20240930	095900	130161568	984	984	984	984	0
665	20240930	095800	130161568	984	984	984	984	27
666	20240930	095700	130135000	989	989	989	989	0
667	20240930	095600	130135000	989	989	989	989	0
668	20240930	095500	130135000	989	989	989	989	0
669	20240930	095400	130135000	989	989	989	989	0
670	20240930	095300	130135000	989	989	989	989	0
671	20240930	095200	130135000	989	989	989	989	0
672	20240930	095100	130135000	989	989	989	989	0
673	20240930	095000	130135000	989	989	989	989	0
674	20240930	094900	130135000	989	989	989	989	27
675	20240930	094800	130108297	990	990	990	990	0
676	20240930	094700	130108297	990	990	990	990	0
677	20240930	094600	130108297	990	983	990	983	363
678	20240930	094500	129751391	983	991	991	983	347
679	20240930	094400	129409476	991	988	991	988	14
680	20240930	094300	129395641	988	988	988	988	0
681	20240930	094200	129395641	988	988	988	988	0
682	20240930	094100	129395641	988	988	988	988	2
683	20240930	094000	129393665	988	988	988	988	0
684	20240930	093900	129393665	988	989	989	988	3844
685	20240930	093800	125594848	990	990	990	990	43
686	20240930	093700	125552278	988	988	988	988	0
687	20240930	093600	125552278	988	988	988	988	0
688	20240930	093500	125552278	988	988	988	988	0
689	20240930	093400	125552278	988	992	992	988	1000
690	20240930	093300	124563622	991	997	1000	991	25117
691	20240930	093200	99452031	998	998	998	998	0
692	20240930	093100	99452031	998	998	998	998	0
693	20240930	093000	99452031	998	993	1003	993	3869
694	20240930	092900	95590805	985	985	985	985	0
695	20240930	092800	95590805	985	988	988	984	3451
696	20240930	092700	92188668	988	989	989	988	1906
697	20240930	092600	90304055	989	994	999	989	3627
698	20240930	092500	86690943	999	999	999	999	0
699	20240930	092400	86690943	999	992	1001	989	3830
700	20240930	092300	82896765	993	993	993	993	0
701	20240930	092200	82896765	993	999	1004	993	1248
702	20240930	092100	81653010	994	1005	1005	994	86
703	20240930	092000	81567395	996	1007	1007	996	1282
704	20240930	091900	80288941	997	997	997	997	18
705	20240930	091800	80270995	993	1000	1010	989	35544
706	20240930	091700	44728975	1000	997	1000	996	7605
707	20240930	091600	37130790	998	991	998	991	9000
708	20240930	091500	28163235	984	984	984	984	196
709	20240930	091400	27970371	993	994	994	993	2
710	20240930	091300	27968384	996	996	996	996	0
711	20240930	091200	27968384	996	996	996	996	0
712	20240930	091100	27968384	996	996	996	996	55
713	20240930	091000	27913604	996	993	996	985	2667
714	20240930	090900	25260103	996	996	996	996	4
715	20240930	090800	25256119	996	996	996	996	447
716	20240930	090700	24810907	997	997	997	997	1813
717	20240930	090600	23003346	998	980	998	980	2300
718	20240930	090500	20718893	980	980	980	980	17
719	20240930	090400	20702233	978	978	978	978	126
720	20240930	090300	20579005	978	983	993	978	6383
721	20240930	090200	14260759	985	982	993	980	3092
722	20240930	090100	11212446	978	978	985	978	2431
723	20240930	090000	8823784	971	980	980	971	9062