KissMeData/297570/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	210700	7590400	965	965	965	965	253
3	20240930	210600	7590400	965	965	965	965	0
4	20240930	210500	7590400	965	965	965	965	0
5	20240930	210400	7590400	965	965	965	965	0
6	20240930	210300	7590400	965	965	965	965	0
7	20240930	210200	7590400	965	965	965	965	0
8	20240930	210100	7590400	965	965	965	965	0
9	20240930	210000	7590400	965	965	965	965	0
10	20240930	205900	7590400	965	965	965	965	0
11	20240930	205800	7590400	965	965	965	965	0
12	20240930	205700	7590400	965	965	965	965	0
13	20240930	205600	7590400	965	965	965	965	0
14	20240930	205500	7590400	965	965	965	965	0
15	20240930	205400	7590400	965	965	965	965	0
16	20240930	205300	7590400	965	965	965	965	0
17	20240930	205200	7590400	965	965	965	965	0
18	20240930	205100	7590400	965	965	965	965	0
19	20240930	205000	7590400	965	965	965	965	0
20	20240930	204900	7590400	965	965	965	965	0
21	20240930	204800	7590400	965	965	965	965	0
22	20240930	204700	7590400	965	965	965	965	0
23	20240930	204600	7590400	965	965	965	965	0
24	20240930	204500	7590400	965	965	965	965	0
25	20240930	204400	7590400	965	965	965	965	0
26	20240930	204300	7590400	965	965	965	965	0
27	20240930	204200	7590400	965	965	965	965	0
28	20240930	204100	7590400	965	965	965	965	0
29	20240930	204000	7590400	965	965	965	965	0
30	20240930	203900	7590400	965	965	965	965	0
31	20240930	203800	7590400	965	965	965	965	0
32	20240930	203700	7590400	965	965	965	965	253
33	20240930	203600	7590400	965	965	965	965	0
34	20240930	203500	7590400	965	965	965	965	0
35	20240930	203400	7590400	965	965	965	965	0
36	20240930	203300	7590400	965	965	965	965	0
37	20240930	203200	7590400	965	965	965	965	0
38	20240930	203100	7590400	965	965	965	965	0
39	20240930	203000	7590400	965	965	965	965	0
40	20240930	202900	7590400	965	965	965	965	0
41	20240930	202800	7590400	965	965	965	965	0
42	20240930	202700	7590400	965	965	965	965	0
43	20240930	202600	7590400	965	965	965	965	0
44	20240930	202500	7590400	965	965	965	965	0
45	20240930	202400	7590400	965	965	965	965	0
46	20240930	202300	7590400	965	965	965	965	0
47	20240930	202200	7590400	965	965	965	965	0
48	20240930	202100	7590400	965	965	965	965	0
49	20240930	202000	7590400	965	965	965	965	0
50	20240930	201900	7590400	965	965	965	965	0
51	20240930	201800	7590400	965	965	965	965	0
52	20240930	201700	7590400	965	965	965	965	0
53	20240930	201600	7590400	965	965	965	965	0
54	20240930	201500	7590400	965	965	965	965	0
55	20240930	201400	7590400	965	965	965	965	0
56	20240930	201300	7590400	965	965	965	965	0
57	20240930	201200	7590400	965	965	965	965	0
58	20240930	201100	7590400	965	965	965	965	0
59	20240930	201000	7590400	965	965	965	965	0
60	20240930	200900	7590400	965	965	965	965	0
61	20240930	200800	7590400	965	965	965	965	0
62	20240930	200700	7590400	965	965	965	965	253
63	20240930	200600	7590400	965	965	965	965	0
64	20240930	200500	7590400	965	965	965	965	0
65	20240930	200400	7590400	965	965	965	965	0
66	20240930	200300	7590400	965	965	965	965	0
67	20240930	200200	7590400	965	965	965	965	0
68	20240930	200100	7590400	965	965	965	965	0
69	20240930	200000	7590400	965	965	965	965	0
70	20240930	195900	7590400	965	965	965	965	0
71	20240930	195800	7590400	965	965	965	965	0
72	20240930	195700	7590400	965	965	965	965	0
73	20240930	195600	7590400	965	965	965	965	0
74	20240930	195500	7590400	965	965	965	965	0
75	20240930	195400	7590400	965	965	965	965	0
76	20240930	195300	7590400	965	965	965	965	0
77	20240930	195200	7590400	965	965	965	965	0
78	20240930	195100	7590400	965	965	965	965	0
79	20240930	195000	7590400	965	965	965	965	0
80	20240930	194900	7590400	965	965	965	965	0
81	20240930	194800	7590400	965	965	965	965	0
82	20240930	194700	7590400	965	965	965	965	0
83	20240930	194600	7590400	965	965	965	965	0
84	20240930	194500	7590400	965	965	965	965	0
85	20240930	194400	7590400	965	965	965	965	0
86	20240930	194300	7590400	965	965	965	965	0
87	20240930	194200	7590400	965	965	965	965	0
88	20240930	194100	7590400	965	965	965	965	0
89	20240930	194000	7590400	965	965	965	965	0
90	20240930	193900	7590400	965	965	965	965	0
91	20240930	193800	7590400	965	965	965	965	0
92	20240930	193700	7590400	965	965	965	965	253
93	20240930	193600	7590400	965	965	965	965	0
94	20240930	193500	7590400	965	965	965	965	0
95	20240930	193400	7590400	965	965	965	965	0
96	20240930	193300	7590400	965	965	965	965	0
97	20240930	193200	7590400	965	965	965	965	0
98	20240930	193100	7590400	965	965	965	965	0
99	20240930	193000	7590400	965	965	965	965	0
100	20240930	192900	7590400	965	965	965	965	0
101	20240930	192800	7590400	965	965	965	965	0
102	20240930	192700	7590400	965	965	965	965	0
103	20240930	192600	7590400	965	965	965	965	0
104	20240930	192500	7590400	965	965	965	965	0
105	20240930	192400	7590400	965	965	965	965	0
106	20240930	192300	7590400	965	965	965	965	0
107	20240930	192200	7590400	965	965	965	965	0
108	20240930	192100	7590400	965	965	965	965	0
109	20240930	192000	7590400	965	965	965	965	0
110	20240930	191900	7590400	965	965	965	965	0
111	20240930	191800	7590400	965	965	965	965	0
112	20240930	191700	7590400	965	965	965	965	0
113	20240930	191600	7590400	965	965	965	965	0
114	20240930	191500	7590400	965	965	965	965	0
115	20240930	191400	7590400	965	965	965	965	0
116	20240930	191300	7590400	965	965	965	965	0
117	20240930	191200	7590400	965	965	965	965	0
118	20240930	191100	7590400	965	965	965	965	0
119	20240930	191000	7590400	965	965	965	965	0
120	20240930	190900	7590400	965	965	965	965	0
121	20240930	190800	7590400	965	965	965	965	0
122	20240930	190700	7590400	965	965	965	965	253
123	20240930	190600	7590400	965	965	965	965	0
124	20240930	190500	7590400	965	965	965	965	0
125	20240930	190400	7590400	965	965	965	965	0
126	20240930	190300	7590400	965	965	965	965	0
127	20240930	190200	7590400	965	965	965	965	0
128	20240930	190100	7590400	965	965	965	965	0
129	20240930	190000	7590400	965	965	965	965	0
130	20240930	185900	7590400	965	965	965	965	0
131	20240930	185800	7590400	965	965	965	965	0
132	20240930	185700	7590400	965	965	965	965	0
133	20240930	185600	7590400	965	965	965	965	0
134	20240930	185500	7590400	965	965	965	965	0
135	20240930	185400	7590400	965	965	965	965	0
136	20240930	185300	7590400	965	965	965	965	0
137	20240930	185200	7590400	965	965	965	965	0
138	20240930	185100	7590400	965	965	965	965	0
139	20240930	185000	7590400	965	965	965	965	0
140	20240930	184900	7590400	965	965	965	965	0
141	20240930	184800	7590400	965	965	965	965	0
142	20240930	184700	7590400	965	965	965	965	0
143	20240930	184600	7590400	965	965	965	965	0
144	20240930	184500	7590400	965	965	965	965	0
145	20240930	184400	7590400	965	965	965	965	0
146	20240930	184300	7590400	965	965	965	965	0
147	20240930	184200	7590400	965	965	965	965	0
148	20240930	184100	7590400	965	965	965	965	0
149	20240930	184000	7590400	965	965	965	965	0
150	20240930	183900	7590400	965	965	965	965	0
151	20240930	183800	7590400	965	965	965	965	0
152	20240930	183700	7590400	965	965	965	965	253
153	20240930	183600	7590400	965	965	965	965	0
154	20240930	183500	7590400	965	965	965	965	0
155	20240930	183400	7590400	965	965	965	965	0
156	20240930	183300	7590400	965	965	965	965	0
157	20240930	183200	7590400	965	965	965	965	0
158	20240930	183100	7590400	965	965	965	965	0
159	20240930	183000	7590400	965	965	965	965	0
160	20240930	182900	7590400	965	965	965	965	0
161	20240930	182800	7590400	965	965	965	965	0
162	20240930	182700	7590400	965	965	965	965	0
163	20240930	182600	7590400	965	965	965	965	0
164	20240930	182500	7590400	965	965	965	965	0
165	20240930	182400	7590400	965	965	965	965	0
166	20240930	182300	7590400	965	965	965	965	0
167	20240930	182200	7590400	965	965	965	965	0
168	20240930	182100	7590400	965	965	965	965	0
169	20240930	182000	7590400	965	965	965	965	0
170	20240930	181900	7590400	965	965	965	965	0
171	20240930	181800	7590400	965	965	965	965	0
172	20240930	181700	7590400	965	965	965	965	0
173	20240930	181600	7590400	965	965	965	965	0
174	20240930	181500	7590400	965	965	965	965	0
175	20240930	181400	7590400	965	965	965	965	0
176	20240930	181300	7590400	965	965	965	965	0
177	20240930	181200	7590400	965	965	965	965	0
178	20240930	181100	7590400	965	965	965	965	0
179	20240930	181000	7590400	965	965	965	965	0
180	20240930	180900	7590400	965	965	965	965	0
181	20240930	180800	7590400	965	965	965	965	0
182	20240930	180700	7590400	965	965	965	965	253
183	20240930	180600	7590400	965	965	965	965	0
184	20240930	180500	7590400	965	965	965	965	0
185	20240930	180400	7590400	965	965	965	965	0
186	20240930	180300	7590400	965	965	965	965	0
187	20240930	180200	7590400	965	965	965	965	0
188	20240930	180100	7590400	965	965	965	965	0
189	20240930	180000	7590400	965	965	965	965	0
190	20240930	175900	7590400	965	965	965	965	0
191	20240930	175800	7590400	965	965	965	965	0
192	20240930	175700	7590400	965	965	965	965	0
193	20240930	175600	7590400	965	965	965	965	0
194	20240930	175500	7590400	965	965	965	965	0
195	20240930	175400	7590400	965	965	965	965	0
196	20240930	175300	7590400	965	965	965	965	0
197	20240930	175200	7590400	965	965	965	965	0
198	20240930	175100	7590400	965	965	965	965	0
199	20240930	175000	7590400	965	965	965	965	0
200	20240930	174900	7590400	965	965	965	965	0
201	20240930	174800	7590400	965	965	965	965	0
202	20240930	174700	7590400	965	965	965	965	0
203	20240930	174600	7590400	965	965	965	965	0
204	20240930	174500	7590400	965	965	965	965	0
205	20240930	174400	7590400	965	965	965	965	0
206	20240930	174300	7590400	965	965	965	965	0
207	20240930	174200	7590400	965	965	965	965	0
208	20240930	174100	7590400	965	965	965	965	0
209	20240930	174000	7590400	965	965	965	965	0
210	20240930	173900	7590400	965	965	965	965	0
211	20240930	173800	7590400	965	965	965	965	0
212	20240930	173700	7590400	965	965	965	965	253
213	20240930	173600	7590400	965	965	965	965	0
214	20240930	173500	7590400	965	965	965	965	0
215	20240930	173400	7590400	965	965	965	965	0
216	20240930	173300	7590400	965	965	965	965	0
217	20240930	173200	7590400	965	965	965	965	0
218	20240930	173100	7590400	965	965	965	965	0
219	20240930	173000	7590400	965	965	965	965	0
220	20240930	172900	7590400	965	965	965	965	0
221	20240930	172800	7590400	965	965	965	965	0
222	20240930	172700	7590400	965	965	965	965	0
223	20240930	172600	7590400	965	965	965	965	0
224	20240930	172500	7590400	965	965	965	965	0
225	20240930	172400	7590400	965	965	965	965	0
226	20240930	172300	7590400	965	965	965	965	0
227	20240930	172200	7590400	965	965	965	965	0
228	20240930	172100	7590400	965	965	965	965	0
229	20240930	172000	7590400	965	965	965	965	0
230	20240930	171900	7590400	965	965	965	965	0
231	20240930	171800	7590400	965	965	965	965	0
232	20240930	171700	7590400	965	965	965	965	0
233	20240930	171600	7590400	965	965	965	965	0
234	20240930	171500	7590400	965	965	965	965	0
235	20240930	171400	7590400	965	965	965	965	0
236	20240930	171300	7590400	965	965	965	965	0
237	20240930	171200	7590400	965	965	965	965	0
238	20240930	171100	7590400	965	965	965	965	0
239	20240930	171000	7590400	965	965	965	965	0
240	20240930	170900	7590400	965	965	965	965	0
241	20240930	170800	7590400	965	965	965	965	0
242	20240930	170700	7590400	965	965	965	965	253
243	20240930	170600	7590400	965	965	965	965	0
244	20240930	170500	7590400	965	965	965	965	0
245	20240930	170400	7590400	965	965	965	965	0
246	20240930	170300	7590400	965	965	965	965	0
247	20240930	170200	7590400	965	965	965	965	0
248	20240930	170100	7590400	965	965	965	965	0
249	20240930	170000	7590400	965	965	965	965	0
250	20240930	165900	7590400	965	965	965	965	0
251	20240930	165800	7590400	965	965	965	965	0
252	20240930	165700	7590400	965	965	965	965	0
253	20240930	165600	7590400	965	965	965	965	0
254	20240930	165500	7590400	965	965	965	965	0
255	20240930	165400	7590400	965	965	965	965	0
256	20240930	165300	7590400	965	965	965	965	0
257	20240930	165200	7590400	965	965	965	965	0
258	20240930	165100	7590400	965	965	965	965	0
259	20240930	165000	7590400	965	965	965	965	0
260	20240930	164900	7590400	965	965	965	965	0
261	20240930	164800	7590400	965	965	965	965	0
262	20240930	164700	7590400	965	965	965	965	0
263	20240930	164600	7590400	965	965	965	965	0
264	20240930	164500	7590400	965	965	965	965	0
265	20240930	164400	7590400	965	965	965	965	0
266	20240930	164300	7590400	965	965	965	965	0
267	20240930	164200	7590400	965	965	965	965	0
268	20240930	164100	7590400	965	965	965	965	0
269	20240930	164000	7590400	965	965	965	965	0
270	20240930	163900	7590400	965	965	965	965	0
271	20240930	163800	7590400	965	965	965	965	0
272	20240930	163700	7590400	965	965	965	965	253
273	20240930	163600	7590400	965	965	965	965	0
274	20240930	163500	7590400	965	965	965	965	0
275	20240930	163400	7590400	965	965	965	965	0
276	20240930	163300	7590400	965	965	965	965	0
277	20240930	163200	7590400	965	965	965	965	0
278	20240930	163100	7590400	965	965	965	965	0
279	20240930	163000	7590400	965	965	965	965	0
280	20240930	162900	7590400	965	965	965	965	0
281	20240930	162800	7590400	965	965	965	965	0
282	20240930	162700	7590400	965	965	965	965	0
283	20240930	162600	7590400	965	965	965	965	0
284	20240930	162500	7590400	965	965	965	965	0
285	20240930	162400	7590400	965	965	965	965	0
286	20240930	162300	7590400	965	965	965	965	0
287	20240930	162200	7590400	965	965	965	965	0
288	20240930	162100	7590400	965	965	965	965	0
289	20240930	162000	7590400	965	965	965	965	0
290	20240930	161900	7590400	965	965	965	965	0
291	20240930	161800	7590400	965	965	965	965	0
292	20240930	161700	7590400	965	965	965	965	0
293	20240930	161600	7590400	965	965	965	965	0
294	20240930	161500	7590400	965	965	965	965	0
295	20240930	161400	7590400	965	965	965	965	0
296	20240930	161300	7590400	965	965	965	965	0
297	20240930	161200	7590400	965	965	965	965	0
298	20240930	161100	7590400	965	965	965	965	0
299	20240930	161000	7590400	965	965	965	965	0
300	20240930	160900	7590400	965	965	965	965	0
301	20240930	160800	7590400	965	965	965	965	0
302	20240930	160700	7590400	965	965	965	965	253
303	20240930	160600	7590400	965	965	965	965	0
304	20240930	160500	7590400	965	965	965	965	0
305	20240930	160400	7590400	965	965	965	965	0
306	20240930	160300	7590400	965	965	965	965	0
307	20240930	160200	7590400	965	965	965	965	0
308	20240930	160100	7590400	965	965	965	965	0
309	20240930	160000	7590400	965	965	965	965	0
310	20240930	155900	7590400	965	965	965	965	0
311	20240930	155800	7590400	965	965	965	965	0
312	20240930	155700	7590400	965	965	965	965	0
313	20240930	155600	7590400	965	965	965	965	0
314	20240930	155500	7590400	965	965	965	965	0
315	20240930	155400	7590400	965	965	965	965	0
316	20240930	155300	7590400	965	965	965	965	0
317	20240930	155200	7590400	965	965	965	965	0
318	20240930	155100	7590400	965	965	965	965	0
319	20240930	155000	7590400	965	965	965	965	0
320	20240930	154900	7590400	965	965	965	965	0
321	20240930	154800	7590400	965	965	965	965	0
322	20240930	154700	7590400	965	965	965	965	0
323	20240930	154600	7590400	965	965	965	965	0
324	20240930	154500	7590400	965	965	965	965	0
325	20240930	154400	7590400	965	965	965	965	0
326	20240930	154300	7590400	965	965	965	965	0
327	20240930	154200	7590400	965	965	965	965	0
328	20240930	154100	7590400	965	965	965	965	0
329	20240930	154000	7590400	965	965	965	965	0
330	20240930	153900	7590400	965	965	965	965	0
331	20240930	153800	7590400	965	965	965	965	0
332	20240930	153700	7590400	965	965	965	965	253
333	20240930	153600	7590400	965	965	965	965	0
334	20240930	153500	7590400	965	965	965	965	0
335	20240930	153400	7590400	965	965	965	965	0
336	20240930	153300	7590400	965	965	965	965	0
337	20240930	153200	7590400	965	965	965	965	0
338	20240930	153100	7590400	965	965	965	965	0
339	20240930	153000	7590400	965	965	965	965	253
340	20240930	152900	7346255	966	966	966	966	0
341	20240930	152800	7346255	966	966	966	966	0
342	20240930	152700	7346255	966	966	966	966	0
343	20240930	152600	7346255	966	966	966	966	0
344	20240930	152500	7346255	966	966	966	966	0
345	20240930	152400	7346255	966	966	966	966	0
346	20240930	152300	7346255	966	966	966	966	0
347	20240930	152200	7346255	966	966	966	966	0
348	20240930	152100	7346255	966	966	966	966	0
349	20240930	152000	7346255	966	966	966	966	0
350	20240930	151900	7346255	966	966	966	966	1
351	20240930	151800	7345289	966	966	966	966	1
352	20240930	151700	7344323	960	960	960	960	1400
353	20240930	151600	6000323	966	966	966	966	1
354	20240930	151500	5999357	961	966	966	960	169
355	20240930	151400	5837053	960	960	960	960	55
356	20240930	151300	5784253	960	960	960	960	0
357	20240930	151200	5784253	960	960	960	960	3
358	20240930	151100	5781373	960	960	960	960	3
359	20240930	151000	5778493	959	959	959	959	0
360	20240930	150900	5778493	959	959	959	959	0
361	20240930	150800	5778493	959	959	959	959	0
362	20240930	150700	5778493	959	959	959	959	0
363	20240930	150600	5778493	959	959	959	959	0
364	20240930	150500	5778493	959	959	959	959	3
365	20240930	150400	5775616	959	959	959	959	0
366	20240930	150300	5775616	959	959	959	959	0
367	20240930	150200	5775616	959	959	959	959	0
368	20240930	150100	5775616	959	959	959	959	0
369	20240930	150000	5775616	959	959	959	959	0
370	20240930	145900	5775616	959	959	959	959	115
371	20240930	145800	5665331	959	959	959	959	0
372	20240930	145700	5665331	959	959	959	959	1
373	20240930	145600	5664372	957	957	957	957	0
374	20240930	145500	5664372	957	957	957	957	0
375	20240930	145400	5664372	957	957	957	957	0
376	20240930	145300	5664372	957	957	957	957	0
377	20240930	145200	5664372	957	957	957	957	3
378	20240930	145100	5661501	957	957	957	957	0
379	20240930	145000	5661501	957	957	957	957	0
380	20240930	144900	5661501	957	958	958	957	851
381	20240930	144800	4846560	958	958	958	958	0
382	20240930	144700	4846560	958	958	958	958	0
383	20240930	144600	4846560	958	958	958	958	0
384	20240930	144500	4846560	958	958	958	958	0
385	20240930	144400	4846560	958	958	958	958	0
386	20240930	144300	4846560	958	958	958	958	0
387	20240930	144200	4846560	958	958	958	958	0
388	20240930	144100	4846560	958	958	958	958	0
389	20240930	144000	4846560	958	958	958	958	0
390	20240930	143900	4846560	958	958	958	958	1
391	20240930	143800	4845602	959	958	959	958	3
392	20240930	143700	4842726	958	959	959	958	4
393	20240930	143600	4838893	958	958	958	958	1
394	20240930	143500	4837935	959	959	959	959	1
395	20240930	143400	4836976	959	959	959	959	0
396	20240930	143300	4836976	959	959	959	959	1
397	20240930	143200	4836017	958	959	959	958	2
398	20240930	143100	4834100	959	959	959	959	0
399	20240930	143000	4834100	959	959	959	959	1
400	20240930	142900	4833141	958	958	958	958	2
401	20240930	142800	4831225	959	959	959	959	1
402	20240930	142700	4830266	958	958	958	958	1
403	20240930	142600	4829308	959	959	959	959	1
404	20240930	142500	4828349	959	959	959	959	1
405	20240930	142400	4827390	958	958	958	958	0
406	20240930	142300	4827390	958	958	958	958	3
407	20240930	142200	4824516	959	958	959	958	6
408	20240930	142100	4818765	958	958	958	958	3
409	20240930	142000	4815891	960	960	960	960	0
410	20240930	141900	4815891	960	960	960	960	0
411	20240930	141800	4815891	960	960	960	960	3
412	20240930	141700	4813011	958	960	960	958	2
413	20240930	141600	4811093	958	961	961	958	37
414	20240930	141500	4775609	959	963	963	959	111
415	20240930	141400	4668938	963	961	963	961	2
416	20240930	141300	4667014	963	961	963	961	2
417	20240930	141200	4665090	964	964	964	964	0
418	20240930	141100	4665090	964	964	964	964	1
419	20240930	141000	4664126	961	961	961	961	3
420	20240930	140900	4661243	961	961	961	961	3
421	20240930	140800	4658360	961	961	961	961	2
422	20240930	140700	4656438	966	966	966	966	2
423	20240930	140600	4654506	966	966	966	966	0
424	20240930	140500	4654506	966	961	966	961	2
425	20240930	140400	4652579	966	966	966	966	1
426	20240930	140300	4651613	962	962	962	962	0
427	20240930	140200	4651613	962	962	962	962	0
428	20240930	140100	4651613	962	962	962	962	1
429	20240930	140000	4650651	966	966	966	966	1
430	20240930	135900	4649685	962	962	967	962	4
431	20240930	135800	4645832	967	967	967	967	8
432	20240930	135700	4638096	962	962	962	962	0
433	20240930	135600	4638096	962	966	966	962	3
434	20240930	135500	4635205	967	967	967	967	1
435	20240930	135400	4634238	967	967	967	967	0
436	20240930	135300	4634238	967	967	967	967	1
437	20240930	135200	4633271	965	965	965	965	1
438	20240930	135100	4632306	967	967	967	967	22
439	20240930	135000	4611032	969	969	969	969	1
440	20240930	134900	4610063	962	969	969	962	2
441	20240930	134800	4608132	962	962	962	962	1
442	20240930	134700	4607170	969	969	969	969	1
443	20240930	134600	4606201	962	962	962	962	1
444	20240930	134500	4605239	969	962	969	962	2
445	20240930	134400	4603308	969	969	969	969	1
446	20240930	134300	4602339	962	962	962	962	4
447	20240930	134200	4598491	969	969	969	969	1
448	20240930	134100	4597522	962	962	962	962	1
449	20240930	134000	4596560	969	969	969	969	7
450	20240930	133900	4589777	969	969	969	969	16
451	20240930	133800	4574273	962	962	962	962	1
452	20240930	133700	4573311	970	970	970	970	1
453	20240930	133600	4572341	962	962	962	962	1
454	20240930	133500	4571379	969	970	970	969	2
455	20240930	133400	4569440	962	969	970	962	4
456	20240930	133300	4565569	962	962	962	962	0
457	20240930	133200	4565569	962	962	962	962	2
458	20240930	133100	4563645	970	970	970	970	1
459	20240930	133000	4562675	970	970	970	970	0
460	20240930	132900	4562675	970	969	970	969	2
461	20240930	132800	4560736	962	962	962	962	1
462	20240930	132700	4559774	970	970	970	970	1
463	20240930	132600	4558804	962	962	962	962	2
464	20240930	132500	4556880	970	970	970	970	2
465	20240930	132400	4554940	962	962	962	962	3
466	20240930	132300	4552054	970	970	970	970	1
467	20240930	132200	4551084	970	970	970	970	0
468	20240930	132100	4551084	970	970	970	970	2
469	20240930	132000	4549144	969	969	969	969	0
470	20240930	131900	4549144	969	969	969	969	0
471	20240930	131800	4549144	969	962	969	962	2
472	20240930	131700	4547213	969	969	969	969	1
473	20240930	131600	4546244	962	962	962	962	1
474	20240930	131500	4545282	962	962	962	962	0
475	20240930	131400	4545282	962	962	962	962	0
476	20240930	131300	4545282	962	962	962	962	0
477	20240930	131200	4545282	962	962	962	962	0
478	20240930	131100	4545282	962	962	962	962	1
479	20240930	131000	4544320	970	970	970	970	0
480	20240930	130900	4544320	970	970	970	970	0
481	20240930	130800	4544320	970	970	970	970	0
482	20240930	130700	4544320	970	970	970	970	1
483	20240930	130600	4543350	962	962	962	962	1
484	20240930	130500	4542388	970	962	970	962	2
485	20240930	130400	4540456	970	970	970	970	1
486	20240930	130300	4539486	962	962	962	962	1
487	20240930	130200	4538524	969	969	969	969	1
488	20240930	130100	4537555	970	970	970	970	1
489	20240930	130000	4536585	962	962	962	962	0
490	20240930	125900	4536585	962	969	970	962	3
491	20240930	125800	4533684	961	961	961	961	1
492	20240930	125700	4532723	961	961	961	961	1
493	20240930	125600	4531762	969	969	969	969	1
494	20240930	125500	4530793	960	961	970	960	5
495	20240930	125400	4525982	970	970	970	970	1
496	20240930	125300	4525012	970	970	970	970	0
497	20240930	125200	4525012	970	970	970	970	1
498	20240930	125100	4524042	961	961	961	961	1
499	20240930	125000	4523081	970	970	970	970	1
500	20240930	124900	4522111	961	970	970	961	2
501	20240930	124800	4520180	961	961	961	961	0
502	20240930	124700	4520180	961	961	961	961	1
503	20240930	124600	4519219	970	970	970	970	0
504	20240930	124500	4519219	970	970	970	970	1
505	20240930	124400	4518249	961	961	961	961	3
506	20240930	124300	4515366	970	970	970	970	0
507	20240930	124200	4515366	970	970	970	970	0
508	20240930	124100	4515366	970	970	970	970	0
509	20240930	124000	4515366	970	970	970	970	0
510	20240930	123900	4515366	970	970	970	970	0
511	20240930	123800	4515366	970	970	970	970	0
512	20240930	123700	4515366	970	970	970	970	1
513	20240930	123600	4514396	961	961	961	961	0
514	20240930	123500	4514396	961	961	961	961	0
515	20240930	123400	4514396	961	961	961	961	0
516	20240930	123300	4514396	961	961	961	961	0
517	20240930	123200	4514396	961	961	961	961	0
518	20240930	123100	4514396	961	961	961	961	0
519	20240930	123000	4514396	961	961	961	961	0
520	20240930	122900	4514396	961	961	961	961	3
521	20240930	122800	4511513	970	970	970	970	0
522	20240930	122700	4511513	970	970	970	970	0
523	20240930	122600	4511513	970	970	970	970	0
524	20240930	122500	4511513	970	970	970	970	0
525	20240930	122400	4511513	970	970	970	970	0
526	20240930	122300	4511513	970	970	970	970	0
527	20240930	122200	4511513	970	970	970	970	0
528	20240930	122100	4511513	970	970	970	970	0
529	20240930	122000	4511513	970	970	970	970	0
530	20240930	121900	4511513	970	970	970	970	0
531	20240930	121800	4511513	970	970	970	970	0
532	20240930	121700	4511513	970	970	970	970	0
533	20240930	121600	4511513	970	970	970	970	0
534	20240930	121500	4511513	970	970	970	970	0
535	20240930	121400	4511513	970	970	970	970	0
536	20240930	121300	4511513	970	970	970	970	0
537	20240930	121200	4511513	970	970	970	970	0
538	20240930	121100	4511513	970	970	970	970	0
539	20240930	121000	4511513	970	970	970	970	0
540	20240930	120900	4511513	970	970	970	970	0
541	20240930	120800	4511513	970	970	970	970	0
542	20240930	120700	4511513	970	970	970	970	0
543	20240930	120600	4511513	970	970	970	970	1
544	20240930	120500	4510543	959	959	959	959	0
545	20240930	120400	4510543	959	959	959	959	0
546	20240930	120300	4510543	959	959	959	959	0
547	20240930	120200	4510543	959	959	959	959	0
548	20240930	120100	4510543	959	959	959	959	0
549	20240930	120000	4510543	959	959	959	959	0
550	20240930	115900	4510543	959	959	959	959	0
551	20240930	115800	4510543	959	959	959	959	0
552	20240930	115700	4510543	959	959	959	959	0
553	20240930	115600	4510543	959	959	959	959	1
554	20240930	115500	4509584	970	970	970	970	0
555	20240930	115400	4509584	970	970	970	970	0
556	20240930	115300	4509584	970	970	970	970	0
557	20240930	115200	4509584	970	970	970	970	0
558	20240930	115100	4509584	970	970	970	970	0
559	20240930	115000	4509584	970	970	970	970	0
560	20240930	114900	4509584	970	970	970	970	0
561	20240930	114800	4509584	970	970	970	970	1
562	20240930	114700	4508614	959	959	959	959	0
563	20240930	114600	4508614	959	959	959	959	0
564	20240930	114500	4508614	959	959	959	959	0
565	20240930	114400	4508614	959	959	959	959	0
566	20240930	114300	4508614	959	959	959	959	2
567	20240930	114200	4506696	970	970	970	970	1
568	20240930	114100	4505726	970	969	970	969	15
569	20240930	114000	4491177	970	970	970	970	1
570	20240930	113900	4490207	959	959	959	959	1
571	20240930	113800	4489248	970	967	970	967	4
572	20240930	113700	4485373	959	959	959	959	1
573	20240930	113600	4484414	970	970	970	970	1
574	20240930	113500	4483444	961	961	961	961	1
575	20240930	113400	4482483	970	970	970	970	1
576	20240930	113300	4481513	970	966	970	966	7
577	20240930	113200	4474745	957	963	963	957	526
578	20240930	113100	3970786	969	969	969	969	0
579	20240930	113000	3970786	969	968	969	968	9
580	20240930	112900	3962072	968	968	968	968	1
581	20240930	112800	3961104	965	965	965	965	0
582	20240930	112700	3961104	965	965	965	965	0
583	20240930	112600	3961104	965	965	965	965	1
584	20240930	112500	3960139	968	968	968	968	0
585	20240930	112400	3960139	968	968	968	967	3
586	20240930	112300	3957236	970	970	970	970	0
587	20240930	112200	3957236	970	970	970	970	0
588	20240930	112100	3957236	970	970	970	970	0
589	20240930	112000	3957236	970	970	970	970	0
590	20240930	111900	3957236	970	970	970	970	0
591	20240930	111800	3957236	970	969	970	969	2
592	20240930	111700	3955297	961	961	961	961	0
593	20240930	111600	3955297	961	968	968	961	2
594	20240930	111500	3953368	968	968	968	968	1
595	20240930	111400	3952400	961	961	961	961	1
596	20240930	111300	3951439	968	968	968	968	1
597	20240930	111200	3950471	961	961	961	961	0
598	20240930	111100	3950471	961	961	961	961	0
599	20240930	111000	3950471	961	961	961	961	1
600	20240930	110900	3949510	968	968	968	968	1
601	20240930	110800	3948542	961	961	961	961	1
602	20240930	110700	3947581	961	961	961	961	2
603	20240930	110600	3945659	968	968	968	968	0
604	20240930	110500	3945659	968	968	968	968	0
605	20240930	110400	3945659	968	961	968	961	4
606	20240930	110300	3941794	960	965	970	960	288
607	20240930	110200	3664487	965	965	965	965	1
608	20240930	110100	3663522	970	970	970	970	0
609	20240930	110000	3663522	970	970	970	970	1
610	20240930	105900	3662552	965	965	965	965	1
611	20240930	105800	3661587	970	970	970	970	1
612	20240930	105700	3660617	965	970	971	965	3
613	20240930	105600	3657711	970	965	970	965	2
614	20240930	105500	3655776	970	970	970	970	1
615	20240930	105400	3654806	965	965	965	965	1
616	20240930	105300	3653841	971	971	971	971	1
617	20240930	105200	3652870	964	964	964	964	0
618	20240930	105100	3652870	964	971	971	964	2
619	20240930	105000	3650935	971	971	971	971	0
620	20240930	104900	3650935	971	971	971	971	0
621	20240930	104800	3650935	971	971	971	971	0
622	20240930	104700	3650935	971	971	971	971	0
623	20240930	104600	3650935	971	971	971	971	0
624	20240930	104500	3650935	971	971	971	971	0
625	20240930	104400	3650935	971	971	971	971	0
626	20240930	104300	3650935	971	971	971	971	0
627	20240930	104200	3650935	971	971	971	971	0
628	20240930	104100	3650935	971	971	971	971	1
629	20240930	104000	3649964	964	964	964	964	0
630	20240930	103900	3649964	964	964	964	964	0
631	20240930	103800	3649964	964	964	964	964	0
632	20240930	103700	3649964	964	964	964	964	0
633	20240930	103600	3649964	964	964	964	964	0
634	20240930	103500	3649964	964	971	971	964	3
635	20240930	103400	3647058	971	971	971	971	1
636	20240930	103300	3646087	964	964	964	964	0
637	20240930	103200	3646087	964	964	964	964	1
638	20240930	103100	3645123	972	971	972	971	11
639	20240930	103000	3634434	972	972	972	972	0
640	20240930	102900	3634434	972	971	972	971	3
641	20240930	102800	3631519	971	971	971	971	0
642	20240930	102700	3631519	971	971	971	971	10
643	20240930	102600	3621809	971	971	971	971	3
644	20240930	102500	3618896	971	971	971	971	0
645	20240930	102400	3618896	971	971	971	971	3
646	20240930	102300	3615983	964	964	964	964	2
647	20240930	102200	3614055	972	972	972	972	1
648	20240930	102100	3613083	965	965	965	965	20
649	20240930	102000	3593783	965	972	972	965	3
650	20240930	101900	3590874	965	965	965	965	1
651	20240930	101800	3589909	972	972	972	972	0
652	20240930	101700	3589909	972	965	972	965	2
653	20240930	101600	3587972	966	966	966	966	0
654	20240930	101500	3587972	966	972	972	966	2
655	20240930	101400	3586034	972	972	972	972	0
656	20240930	101300	3586034	972	967	972	967	201
657	20240930	101200	3390667	972	972	972	972	2
658	20240930	101100	3388723	968	968	968	968	0
659	20240930	101000	3388723	968	968	968	968	0
660	20240930	100900	3388723	968	968	968	968	0
661	20240930	100800	3388723	968	968	968	968	0
662	20240930	100700	3388723	968	968	968	968	0
663	20240930	100600	3388723	968	968	968	968	0
664	20240930	100500	3388723	968	968	968	968	0
665	20240930	100400	3388723	968	968	968	968	0
666	20240930	100300	3388723	968	968	968	968	0
667	20240930	100200	3388723	968	968	968	968	14
668	20240930	100100	3375171	972	972	972	972	0
669	20240930	100000	3375171	972	972	972	972	0
670	20240930	095900	3375171	972	972	972	972	0
671	20240930	095800	3375171	972	972	972	972	0
672	20240930	095700	3375171	972	972	972	972	0
673	20240930	095600	3375171	972	972	972	972	0
674	20240930	095500	3375171	972	972	972	972	0
675	20240930	095400	3375171	972	961	972	961	200
676	20240930	095300	3182181	956	956	956	956	0
677	20240930	095200	3182181	956	956	956	956	0
678	20240930	095100	3182181	956	956	956	956	0
679	20240930	095000	3182181	956	956	956	956	0
680	20240930	094900	3182181	956	956	956	956	1
681	20240930	094800	3181225	956	956	956	956	15
682	20240930	094700	3166885	961	961	961	961	0
683	20240930	094600	3166885	961	961	961	961	3
684	20240930	094500	3164002	956	956	956	956	1
685	20240930	094400	3163046	961	961	961	961	3
686	20240930	094300	3160163	956	956	956	956	0
687	20240930	094200	3160163	956	956	956	956	0
688	20240930	094100	3160163	956	956	956	956	0
689	20240930	094000	3160163	956	956	956	956	0
690	20240930	093900	3160163	956	956	956	956	0
691	20240930	093800	3160163	956	956	956	956	0
692	20240930	093700	3160163	956	956	956	956	1
693	20240930	093600	3159207	956	961	961	956	2
694	20240930	093500	3157290	956	956	956	956	1
695	20240930	093400	3156334	956	956	956	956	1
696	20240930	093300	3155378	956	964	964	953	2814
697	20240930	093200	470245	964	964	964	964	1
698	20240930	093100	469281	964	970	970	964	3
699	20240930	093000	466383	964	964	964	964	202
700	20240930	092900	271655	964	964	964	964	1
701	20240930	092800	270691	964	964	964	964	1
702	20240930	092700	269727	964	964	964	964	1
703	20240930	092600	268763	964	964	970	964	3
704	20240930	092500	265865	964	964	964	964	3
705	20240930	092400	262973	970	970	970	970	1
706	20240930	092300	262003	964	964	964	964	1
707	20240930	092200	261039	964	964	964	964	1
708	20240930	092100	260075	964	964	964	964	1
709	20240930	092000	259111	964	964	971	964	3
710	20240930	091900	256212	964	964	964	964	1
711	20240930	091800	255248	964	964	964	964	1
712	20240930	091700	254284	964	964	964	964	1
713	20240930	091600	253320	964	964	964	964	1
714	20240930	091500	252356	964	964	964	964	1
715	20240930	091400	251392	964	964	964	964	2
716	20240930	091300	249464	964	964	964	964	1
717	20240930	091200	248500	963	963	963	963	1
718	20240930	091100	247537	963	963	971	963	7
719	20240930	091000	240756	971	963	971	963	2
720	20240930	090900	238822	963	963	963	963	2
721	20240930	090800	236896	963	971	971	963	2
722	20240930	090700	234962	963	963	963	963	3
723	20240930	090600	232073	971	963	971	963	2
724	20240930	090500	230139	963	963	963	963	2
725	20240930	090400	228213	963	971	971	963	2
726	20240930	090300	226279	963	968	971	963	90
727	20240930	090200	139158	963	963	963	963	1
728	20240930	090100	138195	963	963	963	963	89
729	20240930	090000	52488	972	972	972	972	54