KissMeData/121850/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201800	143098669	965	965	965	965	1199
3	20240930	201700	143098669	965	965	965	965	0
4	20240930	201600	143098669	965	965	965	965	0
5	20240930	201500	143098669	965	965	965	965	0
6	20240930	201400	143098669	965	965	965	965	0
7	20240930	201300	143098669	965	965	965	965	0
8	20240930	201200	143098669	965	965	965	965	0
9	20240930	201100	143098669	965	965	965	965	0
10	20240930	201000	143098669	965	965	965	965	0
11	20240930	200900	143098669	965	965	965	965	0
12	20240930	200800	143098669	965	965	965	965	0
13	20240930	200700	143098669	965	965	965	965	0
14	20240930	200600	143098669	965	965	965	965	0
15	20240930	200500	143098669	965	965	965	965	0
16	20240930	200400	143098669	965	965	965	965	0
17	20240930	200300	143098669	965	965	965	965	0
18	20240930	200200	143098669	965	965	965	965	0
19	20240930	200100	143098669	965	965	965	965	0
20	20240930	200000	143098669	965	965	965	965	0
21	20240930	195900	143098669	965	965	965	965	0
22	20240930	195800	143098669	965	965	965	965	0
23	20240930	195700	143098669	965	965	965	965	0
24	20240930	195600	143098669	965	965	965	965	0
25	20240930	195500	143098669	965	965	965	965	0
26	20240930	195400	143098669	965	965	965	965	0
27	20240930	195300	143098669	965	965	965	965	0
28	20240930	195200	143098669	965	965	965	965	0
29	20240930	195100	143098669	965	965	965	965	0
30	20240930	195000	143098669	965	965	965	965	0
31	20240930	194900	143098669	965	965	965	965	0
32	20240930	194800	143098669	965	965	965	965	1199
33	20240930	194700	143098669	965	965	965	965	0
34	20240930	194600	143098669	965	965	965	965	0
35	20240930	194500	143098669	965	965	965	965	0
36	20240930	194400	143098669	965	965	965	965	0
37	20240930	194300	143098669	965	965	965	965	0
38	20240930	194200	143098669	965	965	965	965	0
39	20240930	194100	143098669	965	965	965	965	0
40	20240930	194000	143098669	965	965	965	965	0
41	20240930	193900	143098669	965	965	965	965	0
42	20240930	193800	143098669	965	965	965	965	0
43	20240930	193700	143098669	965	965	965	965	0
44	20240930	193600	143098669	965	965	965	965	0
45	20240930	193500	143098669	965	965	965	965	0
46	20240930	193400	143098669	965	965	965	965	0
47	20240930	193300	143098669	965	965	965	965	0
48	20240930	193200	143098669	965	965	965	965	0
49	20240930	193100	143098669	965	965	965	965	0
50	20240930	193000	143098669	965	965	965	965	0
51	20240930	192900	143098669	965	965	965	965	0
52	20240930	192800	143098669	965	965	965	965	0
53	20240930	192700	143098669	965	965	965	965	0
54	20240930	192600	143098669	965	965	965	965	0
55	20240930	192500	143098669	965	965	965	965	0
56	20240930	192400	143098669	965	965	965	965	0
57	20240930	192300	143098669	965	965	965	965	0
58	20240930	192200	143098669	965	965	965	965	0
59	20240930	192100	143098669	965	965	965	965	0
60	20240930	192000	143098669	965	965	965	965	0
61	20240930	191900	143098669	965	965	965	965	0
62	20240930	191800	143098669	965	965	965	965	1199
63	20240930	191700	143098669	965	965	965	965	0
64	20240930	191600	143098669	965	965	965	965	0
65	20240930	191500	143098669	965	965	965	965	0
66	20240930	191400	143098669	965	965	965	965	0
67	20240930	191300	143098669	965	965	965	965	0
68	20240930	191200	143098669	965	965	965	965	0
69	20240930	191100	143098669	965	965	965	965	0
70	20240930	191000	143098669	965	965	965	965	0
71	20240930	190900	143098669	965	965	965	965	0
72	20240930	190800	143098669	965	965	965	965	0
73	20240930	190700	143098669	965	965	965	965	0
74	20240930	190600	143098669	965	965	965	965	0
75	20240930	190500	143098669	965	965	965	965	0
76	20240930	190400	143098669	965	965	965	965	0
77	20240930	190300	143098669	965	965	965	965	0
78	20240930	190200	143098669	965	965	965	965	0
79	20240930	190100	143098669	965	965	965	965	0
80	20240930	190000	143098669	965	965	965	965	0
81	20240930	185900	143098669	965	965	965	965	0
82	20240930	185800	143098669	965	965	965	965	0
83	20240930	185700	143098669	965	965	965	965	0
84	20240930	185600	143098669	965	965	965	965	0
85	20240930	185500	143098669	965	965	965	965	0
86	20240930	185400	143098669	965	965	965	965	0
87	20240930	185300	143098669	965	965	965	965	0
88	20240930	185200	143098669	965	965	965	965	0
89	20240930	185100	143098669	965	965	965	965	0
90	20240930	185000	143098669	965	965	965	965	0
91	20240930	184900	143098669	965	965	965	965	0
92	20240930	184800	143098669	965	965	965	965	1199
93	20240930	184700	143098669	965	965	965	965	0
94	20240930	184600	143098669	965	965	965	965	0
95	20240930	184500	143098669	965	965	965	965	0
96	20240930	184400	143098669	965	965	965	965	0
97	20240930	184300	143098669	965	965	965	965	0
98	20240930	184200	143098669	965	965	965	965	0
99	20240930	184100	143098669	965	965	965	965	0
100	20240930	184000	143098669	965	965	965	965	0
101	20240930	183900	143098669	965	965	965	965	0
102	20240930	183800	143098669	965	965	965	965	0
103	20240930	183700	143098669	965	965	965	965	0
104	20240930	183600	143098669	965	965	965	965	0
105	20240930	183500	143098669	965	965	965	965	0
106	20240930	183400	143098669	965	965	965	965	0
107	20240930	183300	143098669	965	965	965	965	0
108	20240930	183200	143098669	965	965	965	965	0
109	20240930	183100	143098669	965	965	965	965	0
110	20240930	183000	143098669	965	965	965	965	0
111	20240930	182900	143098669	965	965	965	965	0
112	20240930	182800	143098669	965	965	965	965	0
113	20240930	182700	143098669	965	965	965	965	0
114	20240930	182600	143098669	965	965	965	965	0
115	20240930	182500	143098669	965	965	965	965	0
116	20240930	182400	143098669	965	965	965	965	0
117	20240930	182300	143098669	965	965	965	965	0
118	20240930	182200	143098669	965	965	965	965	0
119	20240930	182100	143098669	965	965	965	965	0
120	20240930	182000	143098669	965	965	965	965	0
121	20240930	181900	143098669	965	965	965	965	0
122	20240930	181800	143098669	965	965	965	965	1199
123	20240930	181700	143098669	965	965	965	965	0
124	20240930	181600	143098669	965	965	965	965	0
125	20240930	181500	143098669	965	965	965	965	0
126	20240930	181400	143098669	965	965	965	965	0
127	20240930	181300	143098669	965	965	965	965	0
128	20240930	181200	143098669	965	965	965	965	0
129	20240930	181100	143098669	965	965	965	965	0
130	20240930	181000	143098669	965	965	965	965	0
131	20240930	180900	143098669	965	965	965	965	0
132	20240930	180800	143098669	965	965	965	965	0
133	20240930	180700	143098669	965	965	965	965	0
134	20240930	180600	143098669	965	965	965	965	0
135	20240930	180500	143098669	965	965	965	965	0
136	20240930	180400	143098669	965	965	965	965	0
137	20240930	180300	143098669	965	965	965	965	0
138	20240930	180200	143098669	965	965	965	965	0
139	20240930	180100	143098669	965	965	965	965	0
140	20240930	180000	143098669	965	965	965	965	0
141	20240930	175900	143098669	965	965	965	965	0
142	20240930	175800	143098669	965	965	965	965	0
143	20240930	175700	143098669	965	965	965	965	0
144	20240930	175600	143098669	965	965	965	965	0
145	20240930	175500	143098669	965	965	965	965	0
146	20240930	175400	143098669	965	965	965	965	0
147	20240930	175300	143098669	965	965	965	965	0
148	20240930	175200	143098669	965	965	965	965	0
149	20240930	175100	143098669	965	965	965	965	0
150	20240930	175000	143098669	965	965	965	965	0
151	20240930	174900	143098669	965	965	965	965	0
152	20240930	174800	143098669	965	965	965	965	1199
153	20240930	174700	143098669	965	965	965	965	0
154	20240930	174600	143098669	965	965	965	965	0
155	20240930	174500	143098669	965	965	965	965	0
156	20240930	174400	143098669	965	965	965	965	0
157	20240930	174300	143098669	965	965	965	965	0
158	20240930	174200	143098669	965	965	965	965	0
159	20240930	174100	143098669	965	965	965	965	0
160	20240930	174000	143098669	965	965	965	965	0
161	20240930	173900	143098669	965	965	965	965	0
162	20240930	173800	143098669	965	965	965	965	0
163	20240930	173700	143098669	965	965	965	965	0
164	20240930	173600	143098669	965	965	965	965	0
165	20240930	173500	143098669	965	965	965	965	0
166	20240930	173400	143098669	965	965	965	965	0
167	20240930	173300	143098669	965	965	965	965	0
168	20240930	173200	143098669	965	965	965	965	0
169	20240930	173100	143098669	965	965	965	965	0
170	20240930	173000	143098669	965	965	965	965	0
171	20240930	172900	143098669	965	965	965	965	0
172	20240930	172800	143098669	965	965	965	965	0
173	20240930	172700	143098669	965	965	965	965	0
174	20240930	172600	143098669	965	965	965	965	0
175	20240930	172500	143098669	965	965	965	965	0
176	20240930	172400	143098669	965	965	965	965	0
177	20240930	172300	143098669	965	965	965	965	0
178	20240930	172200	143098669	965	965	965	965	0
179	20240930	172100	143098669	965	965	965	965	0
180	20240930	172000	143098669	965	965	965	965	0
181	20240930	171900	143098669	965	965	965	965	0
182	20240930	171800	143098669	965	965	965	965	1199
183	20240930	171700	143098669	965	965	965	965	0
184	20240930	171600	143098669	965	965	965	965	0
185	20240930	171500	143098669	965	965	965	965	0
186	20240930	171400	143098669	965	965	965	965	0
187	20240930	171300	143098669	965	965	965	965	0
188	20240930	171200	143098669	965	965	965	965	0
189	20240930	171100	143098669	965	965	965	965	0
190	20240930	171000	143098669	965	965	965	965	0
191	20240930	170900	143098669	965	965	965	965	0
192	20240930	170800	143098669	965	965	965	965	0
193	20240930	170700	143098669	965	965	965	965	0
194	20240930	170600	143098669	965	965	965	965	0
195	20240930	170500	143098669	965	965	965	965	0
196	20240930	170400	143098669	965	965	965	965	0
197	20240930	170300	143098669	965	965	965	965	0
198	20240930	170200	143098669	965	965	965	965	0
199	20240930	170100	143098669	965	965	965	965	0
200	20240930	170000	143098669	965	965	965	965	0
201	20240930	165900	143098669	965	965	965	965	0
202	20240930	165800	143098669	965	965	965	965	0
203	20240930	165700	143098669	965	965	965	965	0
204	20240930	165600	143098669	965	965	965	965	0
205	20240930	165500	143098669	965	965	965	965	0
206	20240930	165400	143098669	965	965	965	965	0
207	20240930	165300	143098669	965	965	965	965	0
208	20240930	165200	143098669	965	965	965	965	0
209	20240930	165100	143098669	965	965	965	965	0
210	20240930	165000	143098669	965	965	965	965	0
211	20240930	164900	143098669	965	965	965	965	0
212	20240930	164800	143098669	965	965	965	965	1199
213	20240930	164700	143098669	965	965	965	965	0
214	20240930	164600	143098669	965	965	965	965	0
215	20240930	164500	143098669	965	965	965	965	0
216	20240930	164400	143098669	965	965	965	965	0
217	20240930	164300	143098669	965	965	965	965	0
218	20240930	164200	143098669	965	965	965	965	0
219	20240930	164100	143098669	965	965	965	965	0
220	20240930	164000	143098669	965	965	965	965	0
221	20240930	163900	143098669	965	965	965	965	0
222	20240930	163800	143098669	965	965	965	965	0
223	20240930	163700	143098669	965	965	965	965	0
224	20240930	163600	143098669	965	965	965	965	0
225	20240930	163500	143098669	965	965	965	965	0
226	20240930	163400	143098669	965	965	965	965	0
227	20240930	163300	143098669	965	965	965	965	0
228	20240930	163200	143098669	965	965	965	965	0
229	20240930	163100	143098669	965	965	965	965	0
230	20240930	163000	143098669	965	965	965	965	0
231	20240930	162900	143098669	965	965	965	965	0
232	20240930	162800	143098669	965	965	965	965	0
233	20240930	162700	143098669	965	965	965	965	0
234	20240930	162600	143098669	965	965	965	965	0
235	20240930	162500	143098669	965	965	965	965	0
236	20240930	162400	143098669	965	965	965	965	0
237	20240930	162300	143098669	965	965	965	965	0
238	20240930	162200	143098669	965	965	965	965	0
239	20240930	162100	143098669	965	965	965	965	0
240	20240930	162000	143098669	965	965	965	965	0
241	20240930	161900	143098669	965	965	965	965	0
242	20240930	161800	143098669	965	965	965	965	1199
243	20240930	161700	143098669	965	965	965	965	0
244	20240930	161600	143098669	965	965	965	965	0
245	20240930	161500	143098669	965	965	965	965	0
246	20240930	161400	143098669	965	965	965	965	0
247	20240930	161300	143098669	965	965	965	965	0
248	20240930	161200	143098669	965	965	965	965	0
249	20240930	161100	143098669	965	965	965	965	0
250	20240930	161000	143098669	965	965	965	965	0
251	20240930	160900	143098669	965	965	965	965	0
252	20240930	160800	143098669	965	965	965	965	0
253	20240930	160700	143098669	965	965	965	965	0
254	20240930	160600	143098669	965	965	965	965	0
255	20240930	160500	143098669	965	965	965	965	0
256	20240930	160400	143098669	965	965	965	965	0
257	20240930	160300	143098669	965	965	965	965	0
258	20240930	160200	143098669	965	965	965	965	0
259	20240930	160100	143098669	965	965	965	965	0
260	20240930	160000	143098669	965	965	965	965	0
261	20240930	155900	143098669	965	965	965	965	0
262	20240930	155800	143098669	965	965	965	965	0
263	20240930	155700	143098669	965	965	965	965	0
264	20240930	155600	143098669	965	965	965	965	0
265	20240930	155500	143098669	965	965	965	965	0
266	20240930	155400	143098669	965	965	965	965	0
267	20240930	155300	143098669	965	965	965	965	0
268	20240930	155200	143098669	965	965	965	965	0
269	20240930	155100	143098669	965	965	965	965	0
270	20240930	155000	143098669	965	965	965	965	0
271	20240930	154900	143098669	965	965	965	965	0
272	20240930	154800	143098669	965	965	965	965	1199
273	20240930	154700	143098669	965	965	965	965	0
274	20240930	154600	143098669	965	965	965	965	0
275	20240930	154500	143098669	965	965	965	965	0
276	20240930	154400	143098669	965	965	965	965	0
277	20240930	154300	143098669	965	965	965	965	0
278	20240930	154200	143098669	965	965	965	965	0
279	20240930	154100	143098669	965	965	965	965	0
280	20240930	154000	143098669	965	965	965	965	0
281	20240930	153900	143098669	965	965	965	965	0
282	20240930	153800	143098669	965	965	965	965	0
283	20240930	153700	143098669	965	965	965	965	0
284	20240930	153600	143098669	965	965	965	965	0
285	20240930	153500	143098669	965	965	965	965	0
286	20240930	153400	143098669	965	965	965	965	0
287	20240930	153300	143098669	965	965	965	965	0
288	20240930	153200	143098669	965	965	965	965	0
289	20240930	153100	143098669	965	965	965	965	0
290	20240930	153000	143098669	965	965	965	965	1199
291	20240930	152900	141941634	965	965	965	965	0
292	20240930	152800	141941634	965	965	965	965	0
293	20240930	152700	141941634	965	965	965	965	0
294	20240930	152600	141941634	965	965	965	965	0
295	20240930	152500	141941634	965	965	965	965	0
296	20240930	152400	141941634	965	965	965	965	0
297	20240930	152300	141941634	965	965	965	965	0
298	20240930	152200	141941634	965	965	965	965	0
299	20240930	152100	141941634	965	965	965	965	0
300	20240930	152000	141941634	965	965	965	965	0
301	20240930	151900	141941634	965	965	965	965	0
302	20240930	151800	141941634	965	965	965	965	0
303	20240930	151700	141941634	965	965	965	965	1
304	20240930	151600	141940669	964	964	964	964	0
305	20240930	151500	141940669	964	964	964	964	0
306	20240930	151400	141940669	964	964	964	964	0
307	20240930	151300	141940669	964	964	964	964	1
308	20240930	151200	141939705	957	957	957	957	0
309	20240930	151100	141939705	957	957	957	957	0
310	20240930	151000	141939705	957	957	957	957	0
311	20240930	150900	141939705	957	957	957	957	1974
312	20240930	150800	140050587	957	957	957	957	120
313	20240930	150700	139935747	957	957	957	957	0
314	20240930	150600	139935747	957	956	957	956	1503
315	20240930	150500	138498760	957	957	957	957	121
316	20240930	150400	138382963	957	957	957	957	0
317	20240930	150300	138382963	957	957	957	957	197
318	20240930	150200	138194434	956	957	957	956	888
319	20240930	150100	137345034	960	960	960	960	0
320	20240930	150000	137345034	960	960	960	960	8
321	20240930	145900	137337354	960	960	960	960	0
322	20240930	145800	137337354	960	960	960	960	0
323	20240930	145700	137337354	960	960	960	960	0
324	20240930	145600	137337354	960	960	960	960	1
325	20240930	145500	137336394	957	957	957	957	0
326	20240930	145400	137336394	957	957	957	957	0
327	20240930	145300	137336394	957	957	957	957	0
328	20240930	145200	137336394	957	957	957	957	0
329	20240930	145100	137336394	957	957	957	957	0
330	20240930	145000	137336394	957	957	957	957	3
331	20240930	144900	137333523	960	960	960	960	1
332	20240930	144800	137332563	963	963	963	963	0
333	20240930	144700	137332563	963	963	963	963	0
334	20240930	144600	137332563	963	963	963	963	0
335	20240930	144500	137332563	963	963	963	963	1
336	20240930	144400	137331600	956	957	957	956	1143
337	20240930	144300	136238815	963	957	963	956	183
338	20240930	144200	136063710	957	957	957	957	1096
339	20240930	144100	135014838	963	963	963	963	0
340	20240930	144000	135014838	963	963	963	963	2
341	20240930	143900	135012912	957	963	963	957	511
342	20240930	143800	134520885	963	963	963	963	0
343	20240930	143700	134520885	963	963	963	963	500
344	20240930	143600	134039385	963	963	963	963	130
345	20240930	143500	133914195	957	957	957	957	3
346	20240930	143400	133911324	965	965	965	965	1
347	20240930	143300	133910359	956	956	956	956	1
348	20240930	143200	133909403	965	965	965	965	0
349	20240930	143100	133909403	965	965	965	965	0
350	20240930	143000	133909403	965	956	965	956	3244
351	20240930	142900	130808130	965	965	965	965	200
352	20240930	142800	130615130	965	965	965	965	1
353	20240930	142700	130614165	955	961	961	955	5250
354	20240930	142600	125579403	965	965	965	965	0
355	20240930	142500	125579403	965	965	965	965	8
356	20240930	142400	125571683	965	965	965	965	1377
357	20240930	142300	124242878	961	961	961	961	108
358	20240930	142200	124139090	961	965	965	961	658
359	20240930	142100	123506712	961	961	961	961	0
360	20240930	142000	123506712	961	961	961	961	5
361	20240930	141900	123501907	961	961	961	961	0
362	20240930	141800	123501907	961	961	961	961	0
363	20240930	141700	123501907	961	961	961	961	0
364	20240930	141600	123501907	961	960	961	960	2553
365	20240930	141500	121048594	958	958	958	958	184
366	20240930	141400	120872322	958	958	958	958	0
367	20240930	141300	120872322	958	958	958	958	0
368	20240930	141200	120872322	958	958	958	958	1396
369	20240930	141100	119534954	958	959	959	958	2000
370	20240930	141000	117618834	958	958	958	958	50
371	20240930	140900	117570934	958	958	958	958	0
372	20240930	140800	117570934	958	958	958	958	3
373	20240930	140700	117568060	958	958	958	958	0
374	20240930	140600	117568060	958	959	959	958	800
375	20240930	140500	116801540	960	960	960	960	0
376	20240930	140400	116801540	960	960	960	960	0
377	20240930	140300	116801540	960	960	960	960	0
378	20240930	140200	116801540	960	960	960	960	0
379	20240930	140100	116801540	960	960	960	960	0
380	20240930	140000	116801540	960	960	960	960	0
381	20240930	135900	116801540	960	960	960	960	500
382	20240930	135800	116321540	961	961	961	961	0
383	20240930	135700	116321540	961	961	961	961	0
384	20240930	135600	116321540	961	961	961	961	335
385	20240930	135500	115999605	963	963	963	963	0
386	20240930	135400	115999605	963	961	963	961	53
387	20240930	135300	115948572	963	963	963	963	1
388	20240930	135200	115947609	961	961	961	961	5
389	20240930	135100	115942804	965	965	965	965	5
390	20240930	135000	115937979	965	965	965	965	0
391	20240930	134900	115937979	965	965	965	965	1
392	20240930	134800	115937014	961	961	961	961	0
393	20240930	134700	115937014	961	961	961	961	0
394	20240930	134600	115937014	961	961	961	961	0
395	20240930	134500	115937014	961	961	961	961	0
396	20240930	134400	115937014	961	961	961	961	0
397	20240930	134300	115937014	961	961	961	961	0
398	20240930	134200	115937014	961	961	961	961	0
399	20240930	134100	115937014	961	961	961	961	1
400	20240930	134000	115936053	965	965	965	965	0
401	20240930	133900	115936053	965	965	965	965	0
402	20240930	133800	115936053	965	965	965	965	0
403	20240930	133700	115936053	965	965	965	965	0
404	20240930	133600	115936053	965	965	965	965	0
405	20240930	133500	115936053	965	965	965	965	243
406	20240930	133400	115701558	965	965	965	965	0
407	20240930	133300	115701558	965	965	965	965	0
408	20240930	133200	115701558	965	965	965	965	8
409	20240930	133100	115693838	965	965	965	965	0
410	20240930	133000	115693838	965	965	965	965	0
411	20240930	132900	115693838	965	965	965	965	0
412	20240930	132800	115693838	965	965	965	965	0
413	20240930	132700	115693838	965	965	965	965	3
414	20240930	132600	115690943	970	970	970	970	0
415	20240930	132500	115690943	970	970	970	970	0
416	20240930	132400	115690943	970	970	970	970	0
417	20240930	132300	115690943	970	970	970	970	1
418	20240930	132200	115689973	969	969	969	969	0
419	20240930	132100	115689973	969	969	969	969	0
420	20240930	132000	115689973	969	969	969	969	0
421	20240930	131900	115689973	969	969	969	969	1010
422	20240930	131800	114711283	969	969	969	969	0
423	20240930	131700	114711283	969	969	969	969	0
424	20240930	131600	114711283	969	969	969	969	5
425	20240930	131500	114706438	969	969	969	969	0
426	20240930	131400	114706438	969	969	969	969	0
427	20240930	131300	114706438	969	969	969	969	39
428	20240930	131200	114668647	969	968	969	968	896
429	20240930	131100	113800921	968	968	968	968	1
430	20240930	131000	113799953	959	961	961	959	4800
431	20240930	130900	109192340	962	962	962	962	0
432	20240930	130800	109192340	962	962	962	962	0
433	20240930	130700	109192340	962	962	962	962	1
434	20240930	130600	109191378	968	968	968	968	0
435	20240930	130500	109191378	968	968	968	968	0
436	20240930	130400	109191378	968	968	968	968	0
437	20240930	130300	109191378	968	968	968	968	0
438	20240930	130200	109191378	968	968	968	968	1
439	20240930	130100	109190410	962	962	962	962	0
440	20240930	130000	109190410	962	962	962	962	0
441	20240930	125900	109190410	962	962	962	962	0
442	20240930	125800	109190410	962	962	962	962	0
443	20240930	125700	109190410	962	962	962	962	234
444	20240930	125600	108965302	962	962	962	962	0
445	20240930	125500	108965302	962	962	962	962	0
446	20240930	125400	108965302	962	962	962	962	0
447	20240930	125300	108965302	962	962	962	962	4
448	20240930	125200	108961454	969	969	969	969	0
449	20240930	125100	108961454	969	969	969	969	0
450	20240930	125000	108961454	969	969	969	969	70
451	20240930	124900	108893624	962	962	962	962	31
452	20240930	124800	108863802	969	969	969	969	0
453	20240930	124700	108863802	969	969	969	969	1
454	20240930	124600	108862833	962	962	962	962	0
455	20240930	124500	108862833	962	962	962	962	0
456	20240930	124400	108862833	962	962	962	962	0
457	20240930	124300	108862833	962	962	962	962	0
458	20240930	124200	108862833	962	961	962	961	37
459	20240930	124100	108827244	969	969	969	969	10
460	20240930	124000	108817554	970	970	970	970	0
461	20240930	123900	108817554	970	970	970	970	0
462	20240930	123800	108817554	970	970	970	970	0
463	20240930	123700	108817554	970	970	970	970	0
464	20240930	123600	108817554	970	969	970	969	27
465	20240930	123500	108791369	970	970	970	970	0
466	20240930	123400	108791369	970	970	970	970	0
467	20240930	123300	108791369	970	970	970	970	0
468	20240930	123200	108791369	970	970	970	970	0
469	20240930	123100	108791369	970	970	970	970	0
470	20240930	123000	108791369	970	970	970	970	0
471	20240930	122900	108791369	970	970	970	970	255
472	20240930	122800	108544019	969	969	969	969	4
473	20240930	122700	108540143	961	961	961	961	3
474	20240930	122600	108537260	970	970	970	970	6
475	20240930	122500	108531440	970	970	970	970	1
476	20240930	122400	108530470	969	969	970	961	173
477	20240930	122300	108363218	969	969	969	969	0
478	20240930	122200	108363218	969	969	969	969	1
479	20240930	122100	108362249	972	972	972	972	0
480	20240930	122000	108362249	972	972	972	972	0
481	20240930	121900	108362249	972	961	972	961	1992
482	20240930	121800	106447926	972	972	972	972	1
483	20240930	121700	106446954	967	967	967	967	0
484	20240930	121600	106446954	967	967	967	967	375
485	20240930	121500	106084329	971	971	971	971	0
486	20240930	121400	106084329	971	971	971	971	103
487	20240930	121300	105984316	971	971	971	971	719
488	20240930	121200	105286167	972	972	972	972	0
489	20240930	121100	105286167	972	972	972	972	0
490	20240930	121000	105286167	972	967	972	967	5
491	20240930	120900	105281327	971	971	971	971	111
492	20240930	120800	105173546	972	971	972	971	110
493	20240930	120700	105066628	972	972	972	972	300
494	20240930	120600	104775028	972	972	972	972	3
495	20240930	120500	104772112	972	972	972	972	60
496	20240930	120400	104713792	972	972	972	972	0
497	20240930	120300	104713792	972	972	972	972	0
498	20240930	120200	104713792	972	967	972	967	3
499	20240930	120100	104710886	967	972	972	967	2
500	20240930	120000	104708947	972	972	972	972	528
501	20240930	115900	104195731	972	972	972	972	8
502	20240930	115800	104187955	972	972	972	972	1
503	20240930	115700	104186983	971	971	971	971	24
504	20240930	115600	104163679	970	970	970	970	360
505	20240930	115500	103814479	970	970	970	970	0
506	20240930	115400	103814479	970	970	970	970	2000
507	20240930	115300	101874479	970	969	970	969	1502
508	20240930	115200	100419040	958	958	958	958	0
509	20240930	115100	100419040	958	957	958	957	2038
510	20240930	115000	98466885	957	957	957	957	1
511	20240930	114900	98465928	954	954	954	954	0
512	20240930	114800	98465928	954	954	954	954	0
513	20240930	114700	98465928	954	954	954	954	0
514	20240930	114600	98465928	954	954	954	954	0
515	20240930	114500	98465928	954	954	954	954	0
516	20240930	114400	98465928	954	954	954	954	237
517	20240930	114300	98239830	952	952	952	952	0
518	20240930	114200	98239830	952	952	952	952	0
519	20240930	114100	98239830	952	958	958	952	961
520	20240930	114000	97323323	957	957	957	957	3
521	20240930	113900	97320452	958	958	958	958	0
522	20240930	113800	97320452	958	953	958	953	26
523	20240930	113700	97295669	958	958	958	958	0
524	20240930	113600	97295669	958	958	958	958	1
525	20240930	113500	97294711	951	951	951	951	0
526	20240930	113400	97294711	951	951	951	951	0
527	20240930	113300	97294711	951	951	951	951	0
528	20240930	113200	97294711	951	957	957	951	4621
529	20240930	113100	92889467	958	958	958	958	0
530	20240930	113000	92889467	958	958	958	958	0
531	20240930	112900	92889467	958	958	958	958	0
532	20240930	112800	92889467	958	958	958	958	0
533	20240930	112700	92889467	958	958	958	958	162
534	20240930	112600	92734271	958	958	958	958	0
535	20240930	112500	92734271	958	958	958	958	0
536	20240930	112400	92734271	958	958	958	958	38
537	20240930	112300	92697867	960	960	960	960	0
538	20240930	112200	92697867	960	960	960	960	0
539	20240930	112100	92697867	960	960	960	960	260
540	20240930	112000	92448267	960	960	960	960	0
541	20240930	111900	92448267	960	960	960	960	0
542	20240930	111800	92448267	960	960	960	960	0
543	20240930	111700	92448267	960	960	960	960	6
544	20240930	111600	92442507	960	960	960	960	50
545	20240930	111500	92394507	957	958	958	957	49
546	20240930	111400	92347603	959	959	959	959	10
547	20240930	111300	92338013	959	960	960	959	604
548	20240930	111200	91758174	960	960	960	960	8
549	20240930	111100	91750494	970	970	970	970	0
550	20240930	111000	91750494	970	969	970	969	1000
551	20240930	110900	90780835	969	968	969	968	575
552	20240930	110800	90224186	970	970	970	970	0
553	20240930	110700	90224186	970	969	970	969	1990
554	20240930	110600	88294146	970	970	970	970	0
555	20240930	110500	88294146	970	970	970	970	0
556	20240930	110400	88294146	970	969	970	969	1954
557	20240930	110300	86399026	970	970	970	970	0
558	20240930	110200	86399026	970	970	970	970	0
559	20240930	110100	86399026	970	956	970	955	3240
560	20240930	110000	83260521	957	957	957	957	51
561	20240930	105900	83211714	957	957	957	957	90
562	20240930	105800	83125584	957	957	957	957	30
563	20240930	105700	83096874	957	957	957	957	0
564	20240930	105600	83096874	957	957	957	956	782
565	20240930	105500	82349201	955	955	955	955	0
566	20240930	105400	82349201	955	955	955	955	0
567	20240930	105300	82349201	955	955	955	955	0
568	20240930	105200	82349201	955	955	955	955	0
569	20240930	105100	82349201	955	955	955	955	0
570	20240930	105000	82349201	955	955	955	955	0
571	20240930	104900	82349201	955	955	955	955	0
572	20240930	104800	82349201	955	955	955	955	0
573	20240930	104700	82349201	955	955	955	955	0
574	20240930	104600	82349201	955	955	955	955	700
575	20240930	104500	81680701	955	955	955	955	0
576	20240930	104400	81680701	955	955	955	955	0
577	20240930	104300	81680701	955	956	956	955	208
578	20240930	104200	81482009	956	957	957	956	208
579	20240930	104100	81283125	956	956	956	956	208
580	20240930	104000	81084277	956	956	956	956	708
581	20240930	103900	80407429	956	958	958	956	208
582	20240930	103800	80208570	956	957	957	956	208
583	20240930	103700	80009638	957	960	960	957	408
584	20240930	103600	79618450	960	960	960	960	208
585	20240930	103500	79418770	963	963	963	963	1356
586	20240930	103400	78112942	963	963	963	963	0
587	20240930	103300	78112942	963	963	963	963	4184
588	20240930	103200	74083750	963	963	963	963	0
589	20240930	103100	74083750	963	963	963	963	475
590	20240930	103000	73626325	963	963	963	963	773
591	20240930	102900	72881926	963	963	963	963	513
592	20240930	102800	72387907	963	963	963	963	473
593	20240930	102700	71932408	963	963	963	963	629
594	20240930	102600	71326681	963	963	963	963	473
595	20240930	102500	70871182	963	966	966	963	474
596	20240930	102400	70414717	963	963	963	963	3235
597	20240930	102300	67299412	963	963	963	963	155
598	20240930	102200	67150147	963	963	963	963	0
599	20240930	102100	67150147	963	963	963	963	0
600	20240930	102000	67150147	963	963	963	963	0
601	20240930	101900	67150147	963	963	963	963	0
602	20240930	101800	67150147	963	963	963	963	0
603	20240930	101700	67150147	963	963	963	963	9
604	20240930	101600	67141480	960	960	960	960	0
605	20240930	101500	67141480	960	960	960	960	0
606	20240930	101400	67141480	960	965	965	960	86
607	20240930	101300	67058843	965	965	965	965	1
608	20240930	101200	67057878	966	966	966	966	8
609	20240930	101100	67050150	962	962	962	962	0
610	20240930	101000	67050150	962	962	962	962	1
611	20240930	100900	67049188	962	962	962	962	664
612	20240930	100800	66410420	962	958	962	957	1295
613	20240930	100700	65170401	956	956	956	956	428
614	20240930	100600	64761233	956	958	958	956	429
615	20240930	100500	64350500	959	960	960	959	621
616	20240930	100400	63754780	967	967	967	967	0
617	20240930	100300	63754780	967	967	967	967	1
618	20240930	100200	63753813	967	967	967	967	0
619	20240930	100100	63753813	967	967	967	967	2
620	20240930	100000	63751879	967	967	967	967	0
621	20240930	095900	63751879	967	967	967	967	0
622	20240930	095800	63751879	967	960	967	960	103
623	20240930	095700	63652285	961	961	961	961	0
624	20240930	095600	63652285	961	961	961	961	0
625	20240930	095500	63652285	961	961	961	961	0
626	20240930	095400	63652285	961	961	961	961	0
627	20240930	095300	63652285	961	961	961	961	0
628	20240930	095200	63652285	961	961	961	961	0
629	20240930	095100	63652285	961	961	961	961	0
630	20240930	095000	63652285	961	961	961	961	700
631	20240930	094900	62979585	961	961	961	961	18
632	20240930	094800	62962287	969	969	969	969	0
633	20240930	094700	62962287	969	969	969	969	0
634	20240930	094600	62962287	969	969	969	969	33
635	20240930	094500	62930310	970	961	970	961	2336
636	20240930	094400	60665079	969	969	969	969	5
637	20240930	094300	60660234	958	958	958	958	70
638	20240930	094200	60593174	958	959	959	958	376
639	20240930	094100	60232610	959	959	959	959	10
640	20240930	094000	60223020	957	956	957	956	687
641	20240930	093900	59565946	956	957	957	956	1133
642	20240930	093800	58482275	957	958	958	957	3016
643	20240930	093700	55592952	959	960	960	959	4051
644	20240930	093600	51705689	963	963	963	963	470
645	20240930	093500	51253079	960	960	960	960	50
646	20240930	093400	51205079	964	964	964	964	0
647	20240930	093300	51205079	964	964	964	964	220
648	20240930	093200	50992999	964	965	965	964	60
649	20240930	093100	50935149	965	969	969	965	1000
650	20240930	093000	49966349	970	970	970	970	0
651	20240930	092900	49966349	970	970	970	970	90
652	20240930	092800	49879049	969	969	969	969	50
653	20240930	092700	49830599	969	971	971	969	2127
654	20240930	092600	47767996	972	972	972	972	409
655	20240930	092500	47370448	972	972	972	972	1
656	20240930	092400	47369476	974	976	976	974	1703
657	20240930	092300	45709074	976	976	976	976	394
658	20240930	092200	45324530	976	976	976	976	3039
659	20240930	092100	42358466	976	976	976	976	0
660	20240930	092000	42358466	976	983	983	976	433
661	20240930	091900	41935627	976	977	977	976	1675
662	20240930	091800	40300427	984	977	984	977	1151
663	20240930	091700	39175893	984	984	984	984	1
664	20240930	091600	39174909	978	978	978	978	125
665	20240930	091500	39052659	978	978	978	978	543
666	20240930	091400	38521605	978	977	978	977	1373
667	20240930	091300	37179770	977	976	977	976	9
668	20240930	091200	37170985	976	984	984	976	3804
669	20240930	091100	33448984	985	985	985	985	0
670	20240930	091000	33448984	985	985	985	985	300
671	20240930	090900	33153484	985	986	986	985	2060
672	20240930	090800	31122364	986	986	986	986	0
673	20240930	090700	31122364	986	986	986	986	4
674	20240930	090600	31118420	986	985	986	985	252
675	20240930	090500	30869998	985	985	985	985	0
676	20240930	090400	30869998	985	980	985	979	4446
677	20240930	090300	26499518	979	979	979	979	1
678	20240930	090200	26498539	980	990	990	978	2425
679	20240930	090100	24112146	989	988	990	988	16112
680	20240930	090000	8176194	980	994	994	975	8252