KissMeData/193250/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	203500	55660001	498	498	498	498	110
3	20240930	203400	55660001	498	498	498	498	0
4	20240930	203300	55660001	498	498	498	498	0
5	20240930	203200	55660001	498	498	498	498	0
6	20240930	203100	55660001	498	498	498	498	0
7	20240930	203000	55660001	498	498	498	498	0
8	20240930	202900	55660001	498	498	498	498	0
9	20240930	202800	55660001	498	498	498	498	0
10	20240930	202700	55660001	498	498	498	498	0
11	20240930	202600	55660001	498	498	498	498	0
12	20240930	202500	55660001	498	498	498	498	0
13	20240930	202400	55660001	498	498	498	498	0
14	20240930	202300	55660001	498	498	498	498	0
15	20240930	202200	55660001	498	498	498	498	0
16	20240930	202100	55660001	498	498	498	498	0
17	20240930	202000	55660001	498	498	498	498	0
18	20240930	201900	55660001	498	498	498	498	0
19	20240930	201800	55660001	498	498	498	498	0
20	20240930	201700	55660001	498	498	498	498	0
21	20240930	201600	55660001	498	498	498	498	0
22	20240930	201500	55660001	498	498	498	498	0
23	20240930	201400	55660001	498	498	498	498	0
24	20240930	201300	55660001	498	498	498	498	0
25	20240930	201200	55660001	498	498	498	498	0
26	20240930	201100	55660001	498	498	498	498	0
27	20240930	201000	55660001	498	498	498	498	0
28	20240930	200900	55660001	498	498	498	498	0
29	20240930	200800	55660001	498	498	498	498	0
30	20240930	200700	55660001	498	498	498	498	0
31	20240930	200600	55660001	498	498	498	498	0
32	20240930	200500	55660001	498	498	498	498	110
33	20240930	200400	55660001	498	498	498	498	0
34	20240930	200300	55660001	498	498	498	498	0
35	20240930	200200	55660001	498	498	498	498	0
36	20240930	200100	55660001	498	498	498	498	0
37	20240930	200000	55660001	498	498	498	498	0
38	20240930	195900	55660001	498	498	498	498	0
39	20240930	195800	55660001	498	498	498	498	0
40	20240930	195700	55660001	498	498	498	498	0
41	20240930	195600	55660001	498	498	498	498	0
42	20240930	195500	55660001	498	498	498	498	0
43	20240930	195400	55660001	498	498	498	498	0
44	20240930	195300	55660001	498	498	498	498	0
45	20240930	195200	55660001	498	498	498	498	0
46	20240930	195100	55660001	498	498	498	498	0
47	20240930	195000	55660001	498	498	498	498	0
48	20240930	194900	55660001	498	498	498	498	0
49	20240930	194800	55660001	498	498	498	498	0
50	20240930	194700	55660001	498	498	498	498	0
51	20240930	194600	55660001	498	498	498	498	0
52	20240930	194500	55660001	498	498	498	498	0
53	20240930	194400	55660001	498	498	498	498	0
54	20240930	194300	55660001	498	498	498	498	0
55	20240930	194200	55660001	498	498	498	498	0
56	20240930	194100	55660001	498	498	498	498	0
57	20240930	194000	55660001	498	498	498	498	0
58	20240930	193900	55660001	498	498	498	498	0
59	20240930	193800	55660001	498	498	498	498	0
60	20240930	193700	55660001	498	498	498	498	0
61	20240930	193600	55660001	498	498	498	498	0
62	20240930	193500	55660001	498	498	498	498	110
63	20240930	193400	55660001	498	498	498	498	0
64	20240930	193300	55660001	498	498	498	498	0
65	20240930	193200	55660001	498	498	498	498	0
66	20240930	193100	55660001	498	498	498	498	0
67	20240930	193000	55660001	498	498	498	498	0
68	20240930	192900	55660001	498	498	498	498	0
69	20240930	192800	55660001	498	498	498	498	0
70	20240930	192700	55660001	498	498	498	498	0
71	20240930	192600	55660001	498	498	498	498	0
72	20240930	192500	55660001	498	498	498	498	0
73	20240930	192400	55660001	498	498	498	498	0
74	20240930	192300	55660001	498	498	498	498	0
75	20240930	192200	55660001	498	498	498	498	0
76	20240930	192100	55660001	498	498	498	498	0
77	20240930	192000	55660001	498	498	498	498	0
78	20240930	191900	55660001	498	498	498	498	0
79	20240930	191800	55660001	498	498	498	498	0
80	20240930	191700	55660001	498	498	498	498	0
81	20240930	191600	55660001	498	498	498	498	0
82	20240930	191500	55660001	498	498	498	498	0
83	20240930	191400	55660001	498	498	498	498	0
84	20240930	191300	55660001	498	498	498	498	0
85	20240930	191200	55660001	498	498	498	498	0
86	20240930	191100	55660001	498	498	498	498	0
87	20240930	191000	55660001	498	498	498	498	0
88	20240930	190900	55660001	498	498	498	498	0
89	20240930	190800	55660001	498	498	498	498	0
90	20240930	190700	55660001	498	498	498	498	0
91	20240930	190600	55660001	498	498	498	498	0
92	20240930	190500	55660001	498	498	498	498	110
93	20240930	190400	55660001	498	498	498	498	0
94	20240930	190300	55660001	498	498	498	498	0
95	20240930	190200	55660001	498	498	498	498	0
96	20240930	190100	55660001	498	498	498	498	0
97	20240930	190000	55660001	498	498	498	498	0
98	20240930	185900	55660001	498	498	498	498	0
99	20240930	185800	55660001	498	498	498	498	0
100	20240930	185700	55660001	498	498	498	498	0
101	20240930	185600	55660001	498	498	498	498	0
102	20240930	185500	55660001	498	498	498	498	0
103	20240930	185400	55660001	498	498	498	498	0
104	20240930	185300	55660001	498	498	498	498	0
105	20240930	185200	55660001	498	498	498	498	0
106	20240930	185100	55660001	498	498	498	498	0
107	20240930	185000	55660001	498	498	498	498	0
108	20240930	184900	55660001	498	498	498	498	0
109	20240930	184800	55660001	498	498	498	498	0
110	20240930	184700	55660001	498	498	498	498	0
111	20240930	184600	55660001	498	498	498	498	0
112	20240930	184500	55660001	498	498	498	498	0
113	20240930	184400	55660001	498	498	498	498	0
114	20240930	184300	55660001	498	498	498	498	0
115	20240930	184200	55660001	498	498	498	498	0
116	20240930	184100	55660001	498	498	498	498	0
117	20240930	184000	55660001	498	498	498	498	0
118	20240930	183900	55660001	498	498	498	498	0
119	20240930	183800	55660001	498	498	498	498	0
120	20240930	183700	55660001	498	498	498	498	0
121	20240930	183600	55660001	498	498	498	498	0
122	20240930	183500	55660001	498	498	498	498	110
123	20240930	183400	55660001	498	498	498	498	0
124	20240930	183300	55660001	498	498	498	498	0
125	20240930	183200	55660001	498	498	498	498	0
126	20240930	183100	55660001	498	498	498	498	0
127	20240930	183000	55660001	498	498	498	498	0
128	20240930	182900	55660001	498	498	498	498	0
129	20240930	182800	55660001	498	498	498	498	0
130	20240930	182700	55660001	498	498	498	498	0
131	20240930	182600	55660001	498	498	498	498	0
132	20240930	182500	55660001	498	498	498	498	0
133	20240930	182400	55660001	498	498	498	498	0
134	20240930	182300	55660001	498	498	498	498	0
135	20240930	182200	55660001	498	498	498	498	0
136	20240930	182100	55660001	498	498	498	498	0
137	20240930	182000	55660001	498	498	498	498	0
138	20240930	181900	55660001	498	498	498	498	0
139	20240930	181800	55660001	498	498	498	498	0
140	20240930	181700	55660001	498	498	498	498	0
141	20240930	181600	55660001	498	498	498	498	0
142	20240930	181500	55660001	498	498	498	498	0
143	20240930	181400	55660001	498	498	498	498	0
144	20240930	181300	55660001	498	498	498	498	0
145	20240930	181200	55660001	498	498	498	498	0
146	20240930	181100	55660001	498	498	498	498	0
147	20240930	181000	55660001	498	498	498	498	0
148	20240930	180900	55660001	498	498	498	498	0
149	20240930	180800	55660001	498	498	498	498	0
150	20240930	180700	55660001	498	498	498	498	0
151	20240930	180600	55660001	498	498	498	498	0
152	20240930	180500	55660001	498	498	498	498	110
153	20240930	180400	55660001	498	498	498	498	0
154	20240930	180300	55660001	498	498	498	498	0
155	20240930	180200	55660001	498	498	498	498	0
156	20240930	180100	55660001	498	498	498	498	0
157	20240930	180000	55660001	498	498	498	498	0
158	20240930	175900	55660001	498	498	498	498	0
159	20240930	175800	55660001	498	498	498	498	0
160	20240930	175700	55660001	498	498	498	498	0
161	20240930	175600	55660001	498	498	498	498	0
162	20240930	175500	55660001	498	498	498	498	0
163	20240930	175400	55660001	498	498	498	498	0
164	20240930	175300	55660001	498	498	498	498	0
165	20240930	175200	55660001	498	498	498	498	0
166	20240930	175100	55660001	498	498	498	498	0
167	20240930	175000	55660001	498	498	498	498	0
168	20240930	174900	55660001	498	498	498	498	0
169	20240930	174800	55660001	498	498	498	498	0
170	20240930	174700	55660001	498	498	498	498	0
171	20240930	174600	55660001	498	498	498	498	0
172	20240930	174500	55660001	498	498	498	498	0
173	20240930	174400	55660001	498	498	498	498	0
174	20240930	174300	55660001	498	498	498	498	0
175	20240930	174200	55660001	498	498	498	498	0
176	20240930	174100	55660001	498	498	498	498	0
177	20240930	174000	55660001	498	498	498	498	0
178	20240930	173900	55660001	498	498	498	498	0
179	20240930	173800	55660001	498	498	498	498	0
180	20240930	173700	55660001	498	498	498	498	0
181	20240930	173600	55660001	498	498	498	498	0
182	20240930	173500	55660001	498	498	498	498	110
183	20240930	173400	55660001	498	498	498	498	0
184	20240930	173300	55660001	498	498	498	498	0
185	20240930	173200	55660001	498	498	498	498	0
186	20240930	173100	55660001	498	498	498	498	0
187	20240930	173000	55660001	498	498	498	498	0
188	20240930	172900	55660001	498	498	498	498	0
189	20240930	172800	55660001	498	498	498	498	0
190	20240930	172700	55660001	498	498	498	498	0
191	20240930	172600	55660001	498	498	498	498	0
192	20240930	172500	55660001	498	498	498	498	0
193	20240930	172400	55660001	498	498	498	498	0
194	20240930	172300	55660001	498	498	498	498	0
195	20240930	172200	55660001	498	498	498	498	0
196	20240930	172100	55660001	498	498	498	498	0
197	20240930	172000	55660001	498	498	498	498	0
198	20240930	171900	55660001	498	498	498	498	0
199	20240930	171800	55660001	498	498	498	498	0
200	20240930	171700	55660001	498	498	498	498	0
201	20240930	171600	55660001	498	498	498	498	0
202	20240930	171500	55660001	498	498	498	498	0
203	20240930	171400	55660001	498	498	498	498	0
204	20240930	171300	55660001	498	498	498	498	0
205	20240930	171200	55660001	498	498	498	498	0
206	20240930	171100	55660001	498	498	498	498	0
207	20240930	171000	55660001	498	498	498	498	0
208	20240930	170900	55660001	498	498	498	498	0
209	20240930	170800	55660001	498	498	498	498	0
210	20240930	170700	55660001	498	498	498	498	0
211	20240930	170600	55660001	498	498	498	498	0
212	20240930	170500	55660001	498	498	498	498	110
213	20240930	170400	55660001	498	498	498	498	0
214	20240930	170300	55660001	498	498	498	498	0
215	20240930	170200	55660001	498	498	498	498	0
216	20240930	170100	55660001	498	498	498	498	0
217	20240930	170000	55660001	498	498	498	498	0
218	20240930	165900	55660001	498	498	498	498	0
219	20240930	165800	55660001	498	498	498	498	0
220	20240930	165700	55660001	498	498	498	498	0
221	20240930	165600	55660001	498	498	498	498	0
222	20240930	165500	55660001	498	498	498	498	0
223	20240930	165400	55660001	498	498	498	498	0
224	20240930	165300	55660001	498	498	498	498	0
225	20240930	165200	55660001	498	498	498	498	0
226	20240930	165100	55660001	498	498	498	498	0
227	20240930	165000	55660001	498	498	498	498	0
228	20240930	164900	55660001	498	498	498	498	0
229	20240930	164800	55660001	498	498	498	498	0
230	20240930	164700	55660001	498	498	498	498	0
231	20240930	164600	55660001	498	498	498	498	0
232	20240930	164500	55660001	498	498	498	498	0
233	20240930	164400	55660001	498	498	498	498	0
234	20240930	164300	55660001	498	498	498	498	0
235	20240930	164200	55660001	498	498	498	498	0
236	20240930	164100	55660001	498	498	498	498	0
237	20240930	164000	55660001	498	498	498	498	0
238	20240930	163900	55660001	498	498	498	498	0
239	20240930	163800	55660001	498	498	498	498	0
240	20240930	163700	55660001	498	498	498	498	0
241	20240930	163600	55660001	498	498	498	498	0
242	20240930	163500	55660001	498	498	498	498	110
243	20240930	163400	55660001	498	498	498	498	0
244	20240930	163300	55660001	498	498	498	498	0
245	20240930	163200	55660001	498	498	498	498	0
246	20240930	163100	55660001	498	498	498	498	0
247	20240930	163000	55660001	498	498	498	498	0
248	20240930	162900	55660001	498	498	498	498	0
249	20240930	162800	55660001	498	498	498	498	0
250	20240930	162700	55660001	498	498	498	498	0
251	20240930	162600	55660001	498	498	498	498	0
252	20240930	162500	55660001	498	498	498	498	0
253	20240930	162400	55660001	498	498	498	498	0
254	20240930	162300	55660001	498	498	498	498	0
255	20240930	162200	55660001	498	498	498	498	0
256	20240930	162100	55660001	498	498	498	498	0
257	20240930	162000	55660001	498	498	498	498	0
258	20240930	161900	55660001	498	498	498	498	0
259	20240930	161800	55660001	498	498	498	498	0
260	20240930	161700	55660001	498	498	498	498	0
261	20240930	161600	55660001	498	498	498	498	0
262	20240930	161500	55660001	498	498	498	498	0
263	20240930	161400	55660001	498	498	498	498	0
264	20240930	161300	55660001	498	498	498	498	0
265	20240930	161200	55660001	498	498	498	498	0
266	20240930	161100	55660001	498	498	498	498	0
267	20240930	161000	55660001	498	498	498	498	0
268	20240930	160900	55660001	498	498	498	498	0
269	20240930	160800	55660001	498	498	498	498	0
270	20240930	160700	55660001	498	498	498	498	0
271	20240930	160600	55660001	498	498	498	498	0
272	20240930	160500	55660001	498	498	498	498	110
273	20240930	160400	55660001	498	498	498	498	0
274	20240930	160300	55660001	498	498	498	498	0
275	20240930	160200	55660001	498	498	498	498	0
276	20240930	160100	55660001	498	498	498	498	0
277	20240930	160000	55660001	498	498	498	498	0
278	20240930	155900	55660001	498	498	498	498	0
279	20240930	155800	55660001	498	498	498	498	0
280	20240930	155700	55660001	498	498	498	498	0
281	20240930	155600	55660001	498	498	498	498	0
282	20240930	155500	55660001	498	498	498	498	0
283	20240930	155400	55660001	498	498	498	498	0
284	20240930	155300	55660001	498	498	498	498	0
285	20240930	155200	55660001	498	498	498	498	0
286	20240930	155100	55660001	498	498	498	498	0
287	20240930	155000	55660001	498	498	498	498	0
288	20240930	154900	55660001	498	498	498	498	0
289	20240930	154800	55660001	498	498	498	498	0
290	20240930	154700	55660001	498	498	498	498	0
291	20240930	154600	55660001	498	498	498	498	0
292	20240930	154500	55660001	498	498	498	498	0
293	20240930	154400	55660001	498	498	498	498	0
294	20240930	154300	55660001	498	498	498	498	0
295	20240930	154200	55660001	498	498	498	498	0
296	20240930	154100	55660001	498	498	498	498	0
297	20240930	154000	55660001	498	498	498	498	0
298	20240930	153900	55660001	498	498	498	498	0
299	20240930	153800	55660001	498	498	498	498	0
300	20240930	153700	55660001	498	498	498	498	0
301	20240930	153600	55660001	498	498	498	498	0
302	20240930	153500	55660001	498	498	498	498	110
303	20240930	153400	55660001	498	498	498	498	0
304	20240930	153300	55660001	498	498	498	498	0
305	20240930	153200	55660001	498	498	498	498	0
306	20240930	153100	55660001	498	498	498	498	0
307	20240930	153000	55660001	498	498	498	498	110
308	20240930	152900	55605221	498	498	498	498	0
309	20240930	152800	55605221	498	498	498	498	0
310	20240930	152700	55605221	498	498	498	498	0
311	20240930	152600	55605221	498	498	498	498	0
312	20240930	152500	55605221	498	498	498	498	0
313	20240930	152400	55605221	498	498	498	498	0
314	20240930	152300	55605221	498	498	498	498	0
315	20240930	152200	55605221	498	498	498	498	0
316	20240930	152100	55605221	498	498	498	498	0
317	20240930	152000	55605221	498	498	498	498	0
318	20240930	151900	55605221	498	498	498	498	0
319	20240930	151800	55605221	498	498	498	498	1
320	20240930	151700	55604723	495	495	495	495	0
321	20240930	151600	55604723	495	495	495	495	0
322	20240930	151500	55604723	495	495	495	495	0
323	20240930	151400	55604723	495	495	495	495	0
324	20240930	151300	55604723	495	495	495	495	0
325	20240930	151200	55604723	495	495	495	495	0
326	20240930	151100	55604723	495	495	495	495	0
327	20240930	151000	55604723	495	495	495	495	0
328	20240930	150900	55604723	495	495	495	495	0
329	20240930	150800	55604723	495	495	495	495	275
330	20240930	150700	55468598	498	498	498	498	0
331	20240930	150600	55468598	498	498	498	498	0
332	20240930	150500	55468598	498	498	498	498	0
333	20240930	150400	55468598	498	498	498	498	0
334	20240930	150300	55468598	498	498	498	498	0
335	20240930	150200	55468598	498	498	498	498	0
336	20240930	150100	55468598	498	498	498	498	0
337	20240930	150000	55468598	498	498	498	498	0
338	20240930	145900	55468598	498	498	498	498	0
339	20240930	145800	55468598	498	498	498	498	0
340	20240930	145700	55468598	498	498	498	498	1
341	20240930	145600	55468100	495	495	495	495	0
342	20240930	145500	55468100	495	495	495	495	0
343	20240930	145400	55468100	495	495	495	495	0
344	20240930	145300	55468100	495	498	498	495	60
345	20240930	145200	55438370	495	495	495	495	0
346	20240930	145100	55438370	495	498	498	495	178
347	20240930	145000	55349750	500	500	500	500	0
348	20240930	144900	55349750	500	500	500	500	0
349	20240930	144800	55349750	500	500	500	500	0
350	20240930	144700	55349750	500	500	500	500	14
351	20240930	144600	55342750	500	500	500	500	0
352	20240930	144500	55342750	500	500	500	500	0
353	20240930	144400	55342750	500	500	500	500	0
354	20240930	144300	55342750	500	500	500	500	0
355	20240930	144200	55342750	500	500	500	500	0
356	20240930	144100	55342750	500	500	500	500	0
357	20240930	144000	55342750	500	498	500	498	412
358	20240930	143900	55137411	495	495	495	495	0
359	20240930	143800	55137411	495	495	495	495	0
360	20240930	143700	55137411	495	495	495	495	44
361	20240930	143600	55115631	495	496	496	495	505
362	20240930	143500	54865645	498	498	498	498	0
363	20240930	143400	54865645	498	498	498	498	0
364	20240930	143300	54865645	498	498	498	498	0
365	20240930	143200	54865645	498	498	498	498	0
366	20240930	143100	54865645	498	498	498	498	1
367	20240930	143000	54865147	496	498	498	496	101
368	20240930	142900	54815049	496	496	496	496	111
369	20240930	142800	54759993	498	498	498	498	0
370	20240930	142700	54759993	498	498	498	498	0
371	20240930	142600	54759993	498	498	498	498	0
372	20240930	142500	54759993	498	498	498	498	0
373	20240930	142400	54759993	498	498	498	498	1
374	20240930	142300	54759495	497	497	497	497	154
375	20240930	142200	54682957	496	496	496	496	0
376	20240930	142100	54682957	496	496	496	496	7
377	20240930	142000	54679485	497	497	497	497	0
378	20240930	141900	54679485	497	497	497	497	0
379	20240930	141800	54679485	497	497	497	497	0
380	20240930	141700	54679485	497	497	497	497	0
381	20240930	141600	54679485	497	497	497	497	0
382	20240930	141500	54679485	497	497	497	497	22
383	20240930	141400	54668551	496	496	496	496	0
384	20240930	141300	54668551	496	496	496	496	0
385	20240930	141200	54668551	496	496	496	496	0
386	20240930	141100	54668551	496	496	496	496	0
387	20240930	141000	54668551	496	496	496	496	0
388	20240930	140900	54668551	496	496	496	496	0
389	20240930	140800	54668551	496	496	496	496	7
390	20240930	140700	54665079	497	497	497	497	0
391	20240930	140600	54665079	497	497	497	497	0
392	20240930	140500	54665079	497	497	497	497	2
393	20240930	140400	54664085	496	496	496	496	0
394	20240930	140300	54664085	496	496	496	496	2
395	20240930	140200	54663093	497	497	497	497	8
396	20240930	140100	54659117	497	497	497	497	1
397	20240930	140000	54658620	496	496	496	496	0
398	20240930	135900	54658620	496	496	496	496	1
399	20240930	135800	54658124	496	496	496	496	0
400	20240930	135700	54658124	496	496	496	496	0
401	20240930	135600	54658124	496	496	496	496	700
402	20240930	135500	54310924	496	496	496	496	5
403	20240930	135400	54308444	497	497	497	497	0
404	20240930	135300	54308444	497	497	497	497	0
405	20240930	135200	54308444	497	497	497	497	0
406	20240930	135100	54308444	497	497	497	497	0
407	20240930	135000	54308444	497	497	497	497	2
408	20240930	134900	54307450	496	496	496	496	0
409	20240930	134800	54307450	496	496	496	496	0
410	20240930	134700	54307450	496	496	496	496	0
411	20240930	134600	54307450	496	496	496	496	1
412	20240930	134500	54306954	496	496	496	496	0
413	20240930	134400	54306954	496	496	496	496	0
414	20240930	134300	54306954	496	496	496	496	0
415	20240930	134200	54306954	496	496	496	496	7
416	20240930	134100	54303482	497	497	497	497	0
417	20240930	134000	54303482	497	497	497	497	0
418	20240930	133900	54303482	497	497	497	497	0
419	20240930	133800	54303482	497	497	497	497	0
420	20240930	133700	54303482	497	497	497	497	20
421	20240930	133600	54293542	497	497	497	496	105
422	20240930	133500	54241432	496	496	496	496	0
423	20240930	133400	54241432	496	496	496	496	1055
424	20240930	133300	53718152	496	496	496	496	0
425	20240930	133200	53718152	496	496	496	496	0
426	20240930	133100	53718152	496	496	496	496	0
427	20240930	133000	53718152	496	496	496	496	1
428	20240930	132900	53717656	493	493	493	493	0
429	20240930	132800	53717656	493	496	496	493	62
430	20240930	132700	53686910	497	497	497	497	0
431	20240930	132600	53686910	497	497	497	497	0
432	20240930	132500	53686910	497	497	497	497	0
433	20240930	132400	53686910	497	497	497	497	0
434	20240930	132300	53686910	497	497	497	497	0
435	20240930	132200	53686910	497	497	497	497	0
436	20240930	132100	53686910	497	497	497	497	0
437	20240930	132000	53686910	497	497	497	497	0
438	20240930	131900	53686910	497	497	497	497	0
439	20240930	131800	53686910	497	497	497	497	0
440	20240930	131700	53686910	497	497	497	497	0
441	20240930	131600	53686910	497	497	497	497	0
442	20240930	131500	53686910	497	497	497	497	0
443	20240930	131400	53686910	497	497	497	497	0
444	20240930	131300	53686910	497	497	497	497	0
445	20240930	131200	53686910	497	497	497	497	0
446	20240930	131100	53686910	497	497	497	497	0
447	20240930	131000	53686910	497	497	497	497	0
448	20240930	130900	53686910	497	497	497	497	0
449	20240930	130800	53686910	497	497	497	497	0
450	20240930	130700	53686910	497	497	497	497	0
451	20240930	130600	53686910	497	497	497	497	0
452	20240930	130500	53686910	497	497	497	497	0
453	20240930	130400	53686910	497	497	497	497	10
454	20240930	130300	53681940	497	494	497	494	12005
455	20240930	130200	47739193	495	495	495	495	0
456	20240930	130100	47739193	495	495	495	495	0
457	20240930	130000	47739193	495	495	495	495	0
458	20240930	125900	47739193	495	494	495	493	5481
459	20240930	125800	45036150	495	495	495	495	0
460	20240930	125700	45036150	495	495	495	495	0
461	20240930	125600	45036150	495	496	496	495	46
462	20240930	125500	45013379	495	495	495	495	0
463	20240930	125400	45013379	495	495	495	495	7
464	20240930	125300	45009914	500	498	500	498	100
465	20240930	125200	44960093	496	496	496	496	30
466	20240930	125100	44945213	496	498	498	496	30
467	20240930	125000	44930293	498	498	498	498	0
468	20240930	124900	44930293	498	498	498	498	200
469	20240930	124800	44830693	498	498	498	498	1
470	20240930	124700	44830195	498	498	498	498	0
471	20240930	124600	44830195	498	498	498	498	0
472	20240930	124500	44830195	498	498	498	498	0
473	20240930	124400	44830195	498	498	498	498	0
474	20240930	124300	44830195	498	494	498	494	10
475	20240930	124200	44825251	498	498	498	498	1
476	20240930	124100	44824753	494	494	494	494	0
477	20240930	124000	44824753	494	494	494	494	0
478	20240930	123900	44824753	494	494	494	494	0
479	20240930	123800	44824753	494	494	494	494	0
480	20240930	123700	44824753	494	494	494	494	0
481	20240930	123600	44824753	494	494	494	494	0
482	20240930	123500	44824753	494	494	494	494	0
483	20240930	123400	44824753	494	494	494	494	0
484	20240930	123300	44824753	494	494	494	494	0
485	20240930	123200	44824753	494	494	494	494	0
486	20240930	123100	44824753	494	494	494	494	0
487	20240930	123000	44824753	494	494	494	494	0
488	20240930	122900	44824753	494	494	494	494	0
489	20240930	122800	44824753	494	494	494	494	5
490	20240930	122700	44822283	494	494	494	494	0
491	20240930	122600	44822283	494	494	494	494	0
492	20240930	122500	44822283	494	494	494	494	0
493	20240930	122400	44822283	494	494	494	494	0
494	20240930	122300	44822283	494	494	494	494	0
495	20240930	122200	44822283	494	494	494	494	3
496	20240930	122100	44820801	498	498	498	498	0
497	20240930	122000	44820801	498	498	498	498	0
498	20240930	121900	44820801	498	498	498	498	0
499	20240930	121800	44820801	498	498	498	498	0
500	20240930	121700	44820801	498	498	498	498	0
501	20240930	121600	44820801	498	498	498	498	0
502	20240930	121500	44820801	498	498	498	498	0
503	20240930	121400	44820801	498	498	498	498	0
504	20240930	121300	44820801	498	498	498	498	0
505	20240930	121200	44820801	498	498	498	498	0
506	20240930	121100	44820801	498	498	498	498	0
507	20240930	121000	44820801	498	498	498	498	5
508	20240930	120900	44818311	498	498	498	498	0
509	20240930	120800	44818311	498	498	498	498	1
510	20240930	120700	44817813	497	497	497	497	0
511	20240930	120600	44817813	497	497	497	497	0
512	20240930	120500	44817813	497	497	497	497	0
513	20240930	120400	44817813	497	497	497	497	0
514	20240930	120300	44817813	497	497	497	497	0
515	20240930	120200	44817813	497	497	497	497	0
516	20240930	120100	44817813	497	497	497	497	10
517	20240930	120000	44812843	498	498	498	498	0
518	20240930	115900	44812843	498	498	498	498	56
519	20240930	115800	44784955	498	498	498	498	1
520	20240930	115700	44784457	493	493	493	493	0
521	20240930	115600	44784457	493	493	493	493	0
522	20240930	115500	44784457	493	494	494	493	3593
523	20240930	115400	43012706	493	493	493	493	0
524	20240930	115300	43012706	493	493	493	493	0
525	20240930	115200	43012706	493	493	493	493	0
526	20240930	115100	43012706	493	493	493	493	0
527	20240930	115000	43012706	493	496	496	493	5085
528	20240930	114900	40495592	497	498	498	497	4
529	20240930	114800	40493602	499	499	499	499	3
530	20240930	114700	40492105	500	500	500	500	0
531	20240930	114600	40492105	500	500	500	500	312
532	20240930	114500	40336105	501	501	501	501	0
533	20240930	114400	40336105	501	501	501	501	0
534	20240930	114300	40336105	501	501	501	501	0
535	20240930	114200	40336105	501	501	501	501	0
536	20240930	114100	40336105	501	501	501	501	0
537	20240930	114000	40336105	501	501	501	501	0
538	20240930	113900	40336105	501	501	501	501	0
539	20240930	113800	40336105	501	501	501	501	0
540	20240930	113700	40336105	501	501	501	501	0
541	20240930	113600	40336105	501	501	501	501	0
542	20240930	113500	40336105	501	501	501	501	0
543	20240930	113400	40336105	501	501	501	501	0
544	20240930	113300	40336105	501	501	501	501	0
545	20240930	113200	40336105	501	501	501	501	0
546	20240930	113100	40336105	501	501	501	501	0
547	20240930	113000	40336105	501	502	502	501	6
548	20240930	112900	40333095	502	502	502	502	0
549	20240930	112800	40333095	502	502	502	502	0
550	20240930	112700	40333095	502	502	502	502	2
551	20240930	112600	40332091	502	502	502	502	0
552	20240930	112500	40332091	502	502	502	502	0
553	20240930	112400	40332091	502	502	502	502	0
554	20240930	112300	40332091	502	502	502	502	0
555	20240930	112200	40332091	502	502	502	502	0
556	20240930	112100	40332091	502	502	502	502	0
557	20240930	112000	40332091	502	504	504	502	3
558	20240930	111900	40330583	504	504	504	504	0
559	20240930	111800	40330583	504	504	504	504	0
560	20240930	111700	40330583	504	504	504	504	0
561	20240930	111600	40330583	504	504	504	504	0
562	20240930	111500	40330583	504	504	504	504	0
563	20240930	111400	40330583	504	504	504	504	0
564	20240930	111300	40330583	504	504	504	504	0
565	20240930	111200	40330583	504	504	504	504	0
566	20240930	111100	40330583	504	504	504	504	0
567	20240930	111000	40330583	504	504	504	504	0
568	20240930	110900	40330583	504	504	504	504	2
569	20240930	110800	40329575	503	503	503	503	0
570	20240930	110700	40329575	503	503	503	503	0
571	20240930	110600	40329575	503	503	503	503	0
572	20240930	110500	40329575	503	503	503	503	0
573	20240930	110400	40329575	503	503	503	503	10
574	20240930	110300	40324545	503	503	503	503	0
575	20240930	110200	40324545	503	503	503	503	208
576	20240930	110100	40219921	503	503	503	503	3
577	20240930	110000	40218412	503	504	504	503	3000
578	20240930	105900	38709389	504	504	504	504	0
579	20240930	105800	38709389	504	504	504	504	989
580	20240930	105700	38210933	505	505	505	505	0
581	20240930	105600	38210933	505	505	505	505	0
582	20240930	105500	38210933	505	505	505	505	0
583	20240930	105400	38210933	505	505	505	505	40
584	20240930	105300	38190733	504	504	504	504	0
585	20240930	105200	38190733	504	504	504	504	0
586	20240930	105100	38190733	504	504	504	504	261
587	20240930	105000	38059189	505	505	505	505	5
588	20240930	104900	38056664	505	505	505	505	0
589	20240930	104800	38056664	505	505	505	505	18
590	20240930	104700	38047574	505	505	505	505	0
591	20240930	104600	38047574	505	505	505	505	0
592	20240930	104500	38047574	505	508	508	503	5493
593	20240930	104400	35278683	508	508	508	508	0
594	20240930	104300	35278683	508	509	509	508	220
595	20240930	104200	35166912	510	510	510	510	0
596	20240930	104100	35166912	510	512	512	510	3
597	20240930	104000	35165380	513	513	513	513	0
598	20240930	103900	35165380	513	513	513	513	0
599	20240930	103800	35165380	513	513	513	513	0
600	20240930	103700	35165380	513	513	513	513	0
601	20240930	103600	35165380	513	512	513	512	2
602	20240930	103500	35164355	510	510	510	510	1
603	20240930	103400	35163845	514	514	514	514	0
604	20240930	103300	35163845	514	514	514	514	0
605	20240930	103200	35163845	514	514	514	514	0
606	20240930	103100	35163845	514	514	514	514	1
607	20240930	103000	35163331	510	510	510	510	0
608	20240930	102900	35163331	510	510	510	510	0
609	20240930	102800	35163331	510	512	512	510	550
610	20240930	102700	34882497	515	513	515	513	12
611	20240930	102600	34876339	515	515	515	515	2282
612	20240930	102500	33701109	515	515	515	515	1861
613	20240930	102400	32742694	517	517	517	517	0
614	20240930	102300	32742694	517	517	517	517	0
615	20240930	102200	32742694	517	517	517	517	0
616	20240930	102100	32742694	517	517	517	517	19
617	20240930	102000	32732871	516	510	516	510	1903
618	20240930	101900	31761840	510	510	510	510	0
619	20240930	101800	31761840	510	510	510	510	10
620	20240930	101700	31756740	510	506	510	506	127
621	20240930	101600	31692106	506	510	510	506	265
622	20240930	101500	31558012	510	509	510	509	56
623	20240930	101400	31529454	504	504	504	504	0
624	20240930	101300	31529454	504	506	506	504	1548
625	20240930	101200	30748505	512	509	514	507	1918
626	20240930	101100	29775030	514	514	516	509	2174
627	20240930	101000	28665532	518	517	518	515	463
628	20240930	100900	28426219	514	514	514	514	60
629	20240930	100800	28395379	518	517	518	513	226
630	20240930	100700	28278934	517	512	517	512	1993
631	20240930	100600	27253208	512	510	512	510	1000
632	20240930	100500	26741648	505	507	507	505	51
633	20240930	100400	26715862	512	512	512	510	30
634	20240930	100300	26700528	512	511	512	511	11
635	20240930	100200	26694906	511	511	511	511	0
636	20240930	100100	26694906	511	507	511	505	7478
637	20240930	100000	22884071	505	505	505	505	200
638	20240930	095900	22783071	505	505	505	505	47
639	20240930	095800	22759336	505	505	505	505	1
640	20240930	095700	22758831	505	507	507	505	93
641	20240930	095600	22711832	512	512	512	512	0
642	20240930	095500	22711832	512	509	512	508	23
643	20240930	095400	22700133	514	514	514	514	0
644	20240930	095300	22700133	514	510	514	510	4875
645	20240930	095200	20213876	508	508	515	508	4760
646	20240930	095100	17785329	508	508	508	508	0
647	20240930	095000	17785329	508	508	508	508	0
648	20240930	094900	17785329	508	508	508	508	0
649	20240930	094800	17785329	508	508	508	508	1
650	20240930	094700	17784821	507	507	507	507	1104
651	20240930	094600	17225093	507	507	507	504	22
652	20240930	094500	17213972	507	507	507	507	1
653	20240930	094400	17213465	507	507	507	507	0
654	20240930	094300	17213465	507	507	507	507	0
655	20240930	094200	17213465	507	504	508	504	2920
656	20240930	094100	15741778	504	504	504	503	186
657	20240930	094000	15648114	504	504	508	503	2099
658	20240930	093900	14591188	505	508	508	505	12
659	20240930	093800	14585125	506	509	509	506	2625
660	20240930	093700	13256862	509	509	509	509	32
661	20240930	093600	13240574	511	509	511	509	4849
662	20240930	093500	10768461	509	506	509	506	1754
663	20240930	093400	9878325	506	506	506	506	0
664	20240930	093300	9878325	506	504	506	503	450
665	20240930	093200	9650756	506	505	507	505	2010
666	20240930	093100	8635042	505	505	505	505	19
667	20240930	093000	8625447	505	505	505	505	30
668	20240930	092900	8610297	506	506	506	506	71
669	20240930	092800	8574371	506	506	506	506	4
670	20240930	092700	8572347	506	501	506	501	1322
671	20240930	092600	7908488	501	497	501	497	414
672	20240930	092500	7701936	499	499	499	499	142
673	20240930	092400	7631078	501	501	501	501	10
674	20240930	092300	7626068	501	500	501	500	1048
675	20240930	092200	7102067	500	500	500	500	1
676	20240930	092100	7101567	500	499	500	499	1518
677	20240930	092000	6344044	498	498	498	498	0
678	20240930	091900	6344044	498	498	498	498	0
679	20240930	091800	6344044	498	500	500	498	33
680	20240930	091700	6327574	500	500	500	500	0
681	20240930	091600	6327574	500	499	500	499	596
682	20240930	091500	6030094	499	499	499	499	2
683	20240930	091400	6029096	497	497	497	497	558
684	20240930	091300	5751770	497	497	497	496	170
685	20240930	091200	5667430	496	496	496	496	268
686	20240930	091100	5534502	496	496	496	496	1
687	20240930	091000	5534006	496	496	496	496	400
688	20240930	090900	5335606	497	497	497	497	0
689	20240930	090800	5335606	497	496	497	496	15
690	20240930	090700	5328165	497	497	497	497	10
691	20240930	090600	5323195	497	497	497	497	0
692	20240930	090500	5323195	497	499	499	497	2
693	20240930	090400	5322199	498	498	498	497	3
694	20240930	090300	5320706	499	495	499	495	2517
695	20240930	090200	4074754	495	494	495	494	2653
696	20240930	090100	2761701	494	492	496	492	787
697	20240930	090000	2373643	492	487	492	487	4874