KissMeData/045510/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192900	32593186	890	890	890	890	560
3	20240930	192800	32593186	890	890	890	890	0
4	20240930	192700	32593186	890	890	890	890	0
5	20240930	192600	32593186	890	890	890	890	0
6	20240930	192500	32593186	890	890	890	890	0
7	20240930	192400	32593186	890	890	890	890	0
8	20240930	192300	32593186	890	890	890	890	0
9	20240930	192200	32593186	890	890	890	890	0
10	20240930	192100	32593186	890	890	890	890	0
11	20240930	192000	32593186	890	890	890	890	0
12	20240930	191900	32593186	890	890	890	890	0
13	20240930	191800	32593186	890	890	890	890	0
14	20240930	191700	32593186	890	890	890	890	0
15	20240930	191600	32593186	890	890	890	890	0
16	20240930	191500	32593186	890	890	890	890	0
17	20240930	191400	32593186	890	890	890	890	0
18	20240930	191300	32593186	890	890	890	890	0
19	20240930	191200	32593186	890	890	890	890	0
20	20240930	191100	32593186	890	890	890	890	0
21	20240930	191000	32593186	890	890	890	890	0
22	20240930	190900	32593186	890	890	890	890	0
23	20240930	190800	32593186	890	890	890	890	0
24	20240930	190700	32593186	890	890	890	890	0
25	20240930	190600	32593186	890	890	890	890	0
26	20240930	190500	32593186	890	890	890	890	0
27	20240930	190400	32593186	890	890	890	890	0
28	20240930	190300	32593186	890	890	890	890	0
29	20240930	190200	32593186	890	890	890	890	0
30	20240930	190100	32593186	890	890	890	890	0
31	20240930	190000	32593186	890	890	890	890	0
32	20240930	185900	32593186	890	890	890	890	560
33	20240930	185800	32593186	890	890	890	890	0
34	20240930	185700	32593186	890	890	890	890	0
35	20240930	185600	32593186	890	890	890	890	0
36	20240930	185500	32593186	890	890	890	890	0
37	20240930	185400	32593186	890	890	890	890	0
38	20240930	185300	32593186	890	890	890	890	0
39	20240930	185200	32593186	890	890	890	890	0
40	20240930	185100	32593186	890	890	890	890	0
41	20240930	185000	32593186	890	890	890	890	0
42	20240930	184900	32593186	890	890	890	890	0
43	20240930	184800	32593186	890	890	890	890	0
44	20240930	184700	32593186	890	890	890	890	0
45	20240930	184600	32593186	890	890	890	890	0
46	20240930	184500	32593186	890	890	890	890	0
47	20240930	184400	32593186	890	890	890	890	0
48	20240930	184300	32593186	890	890	890	890	0
49	20240930	184200	32593186	890	890	890	890	0
50	20240930	184100	32593186	890	890	890	890	0
51	20240930	184000	32593186	890	890	890	890	0
52	20240930	183900	32593186	890	890	890	890	0
53	20240930	183800	32593186	890	890	890	890	0
54	20240930	183700	32593186	890	890	890	890	0
55	20240930	183600	32593186	890	890	890	890	0
56	20240930	183500	32593186	890	890	890	890	0
57	20240930	183400	32593186	890	890	890	890	0
58	20240930	183300	32593186	890	890	890	890	0
59	20240930	183200	32593186	890	890	890	890	0
60	20240930	183100	32593186	890	890	890	890	0
61	20240930	183000	32593186	890	890	890	890	0
62	20240930	182900	32593186	890	890	890	890	560
63	20240930	182800	32593186	890	890	890	890	0
64	20240930	182700	32593186	890	890	890	890	0
65	20240930	182600	32593186	890	890	890	890	0
66	20240930	182500	32593186	890	890	890	890	0
67	20240930	182400	32593186	890	890	890	890	0
68	20240930	182300	32593186	890	890	890	890	0
69	20240930	182200	32593186	890	890	890	890	0
70	20240930	182100	32593186	890	890	890	890	0
71	20240930	182000	32593186	890	890	890	890	0
72	20240930	181900	32593186	890	890	890	890	0
73	20240930	181800	32593186	890	890	890	890	0
74	20240930	181700	32593186	890	890	890	890	0
75	20240930	181600	32593186	890	890	890	890	0
76	20240930	181500	32593186	890	890	890	890	0
77	20240930	181400	32593186	890	890	890	890	0
78	20240930	181300	32593186	890	890	890	890	0
79	20240930	181200	32593186	890	890	890	890	0
80	20240930	181100	32593186	890	890	890	890	0
81	20240930	181000	32593186	890	890	890	890	0
82	20240930	180900	32593186	890	890	890	890	0
83	20240930	180800	32593186	890	890	890	890	0
84	20240930	180700	32593186	890	890	890	890	0
85	20240930	180600	32593186	890	890	890	890	0
86	20240930	180500	32593186	890	890	890	890	0
87	20240930	180400	32593186	890	890	890	890	0
88	20240930	180300	32593186	890	890	890	890	0
89	20240930	180200	32593186	890	890	890	890	0
90	20240930	180100	32593186	890	890	890	890	0
91	20240930	180000	32593186	890	890	890	890	0
92	20240930	175900	32593186	890	890	890	890	560
93	20240930	175800	32593186	890	890	890	890	0
94	20240930	175700	32593186	890	890	890	890	0
95	20240930	175600	32593186	890	890	890	890	0
96	20240930	175500	32593186	890	890	890	890	0
97	20240930	175400	32593186	890	890	890	890	0
98	20240930	175300	32593186	890	890	890	890	0
99	20240930	175200	32593186	890	890	890	890	0
100	20240930	175100	32593186	890	890	890	890	0
101	20240930	175000	32593186	890	890	890	890	0
102	20240930	174900	32593186	890	890	890	890	0
103	20240930	174800	32593186	890	890	890	890	0
104	20240930	174700	32593186	890	890	890	890	0
105	20240930	174600	32593186	890	890	890	890	0
106	20240930	174500	32593186	890	890	890	890	0
107	20240930	174400	32593186	890	890	890	890	0
108	20240930	174300	32593186	890	890	890	890	0
109	20240930	174200	32593186	890	890	890	890	0
110	20240930	174100	32593186	890	890	890	890	0
111	20240930	174000	32593186	890	890	890	890	0
112	20240930	173900	32593186	890	890	890	890	0
113	20240930	173800	32593186	890	890	890	890	0
114	20240930	173700	32593186	890	890	890	890	0
115	20240930	173600	32593186	890	890	890	890	0
116	20240930	173500	32593186	890	890	890	890	0
117	20240930	173400	32593186	890	890	890	890	0
118	20240930	173300	32593186	890	890	890	890	0
119	20240930	173200	32593186	890	890	890	890	0
120	20240930	173100	32593186	890	890	890	890	0
121	20240930	173000	32593186	890	890	890	890	0
122	20240930	172900	32593186	890	890	890	890	560
123	20240930	172800	32593186	890	890	890	890	0
124	20240930	172700	32593186	890	890	890	890	0
125	20240930	172600	32593186	890	890	890	890	0
126	20240930	172500	32593186	890	890	890	890	0
127	20240930	172400	32593186	890	890	890	890	0
128	20240930	172300	32593186	890	890	890	890	0
129	20240930	172200	32593186	890	890	890	890	0
130	20240930	172100	32593186	890	890	890	890	0
131	20240930	172000	32593186	890	890	890	890	0
132	20240930	171900	32593186	890	890	890	890	0
133	20240930	171800	32593186	890	890	890	890	0
134	20240930	171700	32593186	890	890	890	890	0
135	20240930	171600	32593186	890	890	890	890	0
136	20240930	171500	32593186	890	890	890	890	0
137	20240930	171400	32593186	890	890	890	890	0
138	20240930	171300	32593186	890	890	890	890	0
139	20240930	171200	32593186	890	890	890	890	0
140	20240930	171100	32593186	890	890	890	890	0
141	20240930	171000	32593186	890	890	890	890	0
142	20240930	170900	32593186	890	890	890	890	0
143	20240930	170800	32593186	890	890	890	890	0
144	20240930	170700	32593186	890	890	890	890	0
145	20240930	170600	32593186	890	890	890	890	0
146	20240930	170500	32593186	890	890	890	890	0
147	20240930	170400	32593186	890	890	890	890	0
148	20240930	170300	32593186	890	890	890	890	0
149	20240930	170200	32593186	890	890	890	890	0
150	20240930	170100	32593186	890	890	890	890	0
151	20240930	170000	32593186	890	890	890	890	0
152	20240930	165900	32593186	890	890	890	890	560
153	20240930	165800	32593186	890	890	890	890	0
154	20240930	165700	32593186	890	890	890	890	0
155	20240930	165600	32593186	890	890	890	890	0
156	20240930	165500	32593186	890	890	890	890	0
157	20240930	165400	32593186	890	890	890	890	0
158	20240930	165300	32593186	890	890	890	890	0
159	20240930	165200	32593186	890	890	890	890	0
160	20240930	165100	32593186	890	890	890	890	0
161	20240930	165000	32593186	890	890	890	890	0
162	20240930	164900	32593186	890	890	890	890	0
163	20240930	164800	32593186	890	890	890	890	0
164	20240930	164700	32593186	890	890	890	890	0
165	20240930	164600	32593186	890	890	890	890	0
166	20240930	164500	32593186	890	890	890	890	0
167	20240930	164400	32593186	890	890	890	890	0
168	20240930	164300	32593186	890	890	890	890	0
169	20240930	164200	32593186	890	890	890	890	0
170	20240930	164100	32593186	890	890	890	890	0
171	20240930	164000	32593186	890	890	890	890	0
172	20240930	163900	32593186	890	890	890	890	0
173	20240930	163800	32593186	890	890	890	890	0
174	20240930	163700	32593186	890	890	890	890	0
175	20240930	163600	32593186	890	890	890	890	0
176	20240930	163500	32593186	890	890	890	890	0
177	20240930	163400	32593186	890	890	890	890	0
178	20240930	163300	32593186	890	890	890	890	0
179	20240930	163200	32593186	890	890	890	890	0
180	20240930	163100	32593186	890	890	890	890	0
181	20240930	163000	32593186	890	890	890	890	0
182	20240930	162900	32593186	890	890	890	890	560
183	20240930	162800	32593186	890	890	890	890	0
184	20240930	162700	32593186	890	890	890	890	0
185	20240930	162600	32593186	890	890	890	890	0
186	20240930	162500	32593186	890	890	890	890	0
187	20240930	162400	32593186	890	890	890	890	0
188	20240930	162300	32593186	890	890	890	890	0
189	20240930	162200	32593186	890	890	890	890	0
190	20240930	162100	32593186	890	890	890	890	0
191	20240930	162000	32593186	890	890	890	890	0
192	20240930	161900	32593186	890	890	890	890	0
193	20240930	161800	32593186	890	890	890	890	0
194	20240930	161700	32593186	890	890	890	890	0
195	20240930	161600	32593186	890	890	890	890	0
196	20240930	161500	32593186	890	890	890	890	0
197	20240930	161400	32593186	890	890	890	890	0
198	20240930	161300	32593186	890	890	890	890	0
199	20240930	161200	32593186	890	890	890	890	0
200	20240930	161100	32593186	890	890	890	890	0
201	20240930	161000	32593186	890	890	890	890	0
202	20240930	160900	32593186	890	890	890	890	0
203	20240930	160800	32593186	890	890	890	890	0
204	20240930	160700	32593186	890	890	890	890	0
205	20240930	160600	32593186	890	890	890	890	0
206	20240930	160500	32593186	890	890	890	890	0
207	20240930	160400	32593186	890	890	890	890	0
208	20240930	160300	32593186	890	890	890	890	0
209	20240930	160200	32593186	890	890	890	890	0
210	20240930	160100	32593186	890	890	890	890	0
211	20240930	160000	32593186	890	890	890	890	0
212	20240930	155900	32593186	890	890	890	890	560
213	20240930	155800	32593186	890	890	890	890	0
214	20240930	155700	32593186	890	890	890	890	0
215	20240930	155600	32593186	890	890	890	890	0
216	20240930	155500	32593186	890	890	890	890	0
217	20240930	155400	32593186	890	890	890	890	0
218	20240930	155300	32593186	890	890	890	890	0
219	20240930	155200	32593186	890	890	890	890	0
220	20240930	155100	32593186	890	890	890	890	0
221	20240930	155000	32593186	890	890	890	890	0
222	20240930	154900	32593186	890	890	890	890	0
223	20240930	154800	32593186	890	890	890	890	0
224	20240930	154700	32593186	890	890	890	890	0
225	20240930	154600	32593186	890	890	890	890	0
226	20240930	154500	32593186	890	890	890	890	0
227	20240930	154400	32593186	890	890	890	890	0
228	20240930	154300	32593186	890	890	890	890	0
229	20240930	154200	32593186	890	890	890	890	0
230	20240930	154100	32593186	890	890	890	890	0
231	20240930	154000	32593186	890	890	890	890	0
232	20240930	153900	32593186	890	890	890	890	0
233	20240930	153800	32593186	890	890	890	890	0
234	20240930	153700	32593186	890	890	890	890	0
235	20240930	153600	32593186	890	890	890	890	0
236	20240930	153500	32593186	890	890	890	890	0
237	20240930	153400	32593186	890	890	890	890	0
238	20240930	153300	32593186	890	890	890	890	0
239	20240930	153200	32593186	890	890	890	890	0
240	20240930	153100	32593186	890	890	890	890	0
241	20240930	153000	32593186	890	890	890	890	560
242	20240930	152900	32094786	891	891	891	891	0
243	20240930	152800	32094786	891	891	891	891	0
244	20240930	152700	32094786	891	891	891	891	0
245	20240930	152600	32094786	891	891	891	891	0
246	20240930	152500	32094786	891	891	891	891	0
247	20240930	152400	32094786	891	891	891	891	0
248	20240930	152300	32094786	891	891	891	891	0
249	20240930	152200	32094786	891	891	891	891	0
250	20240930	152100	32094786	891	891	891	891	0
251	20240930	152000	32094786	891	891	891	891	0
252	20240930	151900	32094786	891	891	891	891	0
253	20240930	151800	32094786	891	891	891	891	0
254	20240930	151700	32094786	891	891	891	891	0
255	20240930	151600	32094786	891	891	891	891	0
256	20240930	151500	32094786	891	891	891	891	0
257	20240930	151400	32094786	891	891	891	891	0
258	20240930	151300	32094786	891	891	891	891	96
259	20240930	151200	32009250	888	888	888	888	0
260	20240930	151100	32009250	888	888	888	888	0
261	20240930	151000	32009250	888	888	888	888	0
262	20240930	150900	32009250	888	888	888	888	0
263	20240930	150800	32009250	888	888	888	888	212
264	20240930	150700	31820994	892	892	892	892	0
265	20240930	150600	31820994	892	892	892	892	0
266	20240930	150500	31820994	892	892	892	892	0
267	20240930	150400	31820994	892	892	892	892	0
268	20240930	150300	31820994	892	892	892	892	0
269	20240930	150200	31820994	892	892	892	892	0
270	20240930	150100	31820994	892	892	892	892	0
271	20240930	150000	31820994	892	892	892	892	0
272	20240930	145900	31820994	892	892	892	892	0
273	20240930	145800	31820994	892	892	892	892	0
274	20240930	145700	31820994	892	892	892	892	1
275	20240930	145600	31820102	892	892	892	892	0
276	20240930	145500	31820102	892	892	892	892	0
277	20240930	145400	31820102	892	892	892	892	0
278	20240930	145300	31820102	892	892	892	892	0
279	20240930	145200	31820102	892	892	892	892	0
280	20240930	145100	31820102	892	892	892	892	0
281	20240930	145000	31820102	892	892	892	892	0
282	20240930	144900	31820102	892	892	892	892	0
283	20240930	144800	31820102	892	892	892	892	0
284	20240930	144700	31820102	892	887	892	887	4
285	20240930	144600	31816549	892	892	892	892	0
286	20240930	144500	31816549	892	892	892	892	0
287	20240930	144400	31816549	892	887	892	887	5
288	20240930	144300	31812098	887	887	887	887	0
289	20240930	144200	31812098	887	887	887	887	660
290	20240930	144100	31226678	887	887	887	887	0
291	20240930	144000	31226678	887	887	887	887	0
292	20240930	143900	31226678	887	887	887	887	0
293	20240930	143800	31226678	887	887	887	887	0
294	20240930	143700	31226678	887	887	887	887	300
295	20240930	143600	30960578	887	887	887	887	0
296	20240930	143500	30960578	887	887	887	887	0
297	20240930	143400	30960578	887	887	887	887	1
298	20240930	143300	30959691	885	885	885	885	0
299	20240930	143200	30959691	885	885	885	885	3
300	20240930	143100	30957036	885	885	885	885	5
301	20240930	143000	30952611	887	887	887	887	0
302	20240930	142900	30952611	887	887	887	887	0
303	20240930	142800	30952611	887	887	887	887	0
304	20240930	142700	30952611	887	887	887	887	0
305	20240930	142600	30952611	887	887	887	887	0
306	20240930	142500	30952611	887	887	887	887	0
307	20240930	142400	30952611	887	887	887	887	0
308	20240930	142300	30952611	887	887	887	887	200
309	20240930	142200	30775211	887	887	887	887	0
310	20240930	142100	30775211	887	887	887	887	0
311	20240930	142000	30775211	887	887	887	887	0
312	20240930	141900	30775211	887	887	887	887	0
313	20240930	141800	30775211	887	887	887	887	0
314	20240930	141700	30775211	887	887	887	887	1
315	20240930	141600	30774324	881	881	881	881	3
316	20240930	141500	30771681	887	887	887	887	0
317	20240930	141400	30771681	887	887	887	887	0
318	20240930	141300	30771681	887	887	887	887	0
319	20240930	141200	30771681	887	887	887	887	0
320	20240930	141100	30771681	887	883	887	883	600
321	20240930	141000	30241817	883	883	883	883	94
322	20240930	140900	30158815	883	883	883	883	0
323	20240930	140800	30158815	883	883	883	883	202
324	20240930	140700	29980449	883	885	885	882	152
325	20240930	140600	29846278	885	885	885	885	0
326	20240930	140500	29846278	885	885	885	885	0
327	20240930	140400	29846278	885	885	885	885	3
328	20240930	140300	29843623	887	887	887	887	0
329	20240930	140200	29843623	887	887	887	887	0
330	20240930	140100	29843623	887	887	887	887	2
331	20240930	140000	29841849	887	887	887	887	2
332	20240930	135900	29840075	887	887	887	887	0
333	20240930	135800	29840075	887	887	887	887	0
334	20240930	135700	29840075	887	887	887	887	0
335	20240930	135600	29840075	887	885	887	885	13
336	20240930	135500	29828560	883	883	883	883	0
337	20240930	135400	29828560	883	883	883	883	0
338	20240930	135300	29828560	883	883	883	883	0
339	20240930	135200	29828560	883	883	883	883	0
340	20240930	135100	29828560	883	883	883	883	0
341	20240930	135000	29828560	883	885	885	883	35
342	20240930	134900	29797591	885	885	885	885	0
343	20240930	134800	29797591	885	885	885	885	0
344	20240930	134700	29797591	885	887	887	885	102
345	20240930	134600	29707317	887	887	887	887	0
346	20240930	134500	29707317	887	887	887	887	2
347	20240930	134400	29705543	887	887	887	887	0
348	20240930	134300	29705543	887	887	887	887	2
349	20240930	134200	29703769	887	887	887	887	0
350	20240930	134100	29703769	887	887	887	887	0
351	20240930	134000	29703769	887	887	887	887	0
352	20240930	133900	29703769	887	887	887	887	0
353	20240930	133800	29703769	887	887	887	887	0
354	20240930	133700	29703769	887	887	887	887	0
355	20240930	133600	29703769	887	883	887	883	212
356	20240930	133500	29516523	877	877	877	877	0
357	20240930	133400	29516523	877	877	877	877	0
358	20240930	133300	29516523	877	877	877	877	0
359	20240930	133200	29516523	877	887	887	877	17
360	20240930	133100	29501454	887	879	887	879	201
361	20240930	133000	29324367	880	884	887	880	230
362	20240930	132900	29121232	884	884	884	884	0
363	20240930	132800	29121232	884	883	887	883	402
364	20240930	132700	28765733	875	875	875	875	117
365	20240930	132600	28663358	875	875	875	875	1012
366	20240930	132500	27777858	875	875	875	875	0
367	20240930	132400	27777858	875	877	877	875	7038
368	20240930	132300	21612561	877	877	877	877	0
369	20240930	132200	21612561	877	886	886	876	4609
370	20240930	132100	17551236	888	888	888	888	0
371	20240930	132000	17551236	888	888	888	888	0
372	20240930	131900	17551236	888	888	888	888	0
373	20240930	131800	17551236	888	888	888	888	0
374	20240930	131700	17551236	888	887	888	887	1406
375	20240930	131600	16304113	887	887	887	887	0
376	20240930	131500	16304113	887	887	887	887	0
377	20240930	131400	16304113	887	887	887	887	0
378	20240930	131300	16304113	887	887	887	887	150
379	20240930	131200	16171063	887	887	887	887	3445
380	20240930	131100	13115348	888	888	888	888	1200
381	20240930	131000	12049748	888	888	888	888	1000
382	20240930	130900	11161748	888	888	888	888	2200
383	20240930	130800	9208148	888	888	888	888	0
384	20240930	130700	9208148	888	888	888	888	0
385	20240930	130600	9208148	888	888	888	888	0
386	20240930	130500	9208148	888	888	888	888	0
387	20240930	130400	9208148	888	888	888	888	0
388	20240930	130300	9208148	888	888	888	888	0
389	20240930	130200	9208148	888	888	888	888	0
390	20240930	130100	9208148	888	888	888	888	0
391	20240930	130000	9208148	888	888	888	888	500
392	20240930	125900	8764148	888	888	888	888	0
393	20240930	125800	8764148	888	888	888	888	0
394	20240930	125700	8764148	888	888	888	888	0
395	20240930	125600	8764148	888	888	888	888	100
396	20240930	125500	8675348	887	887	887	887	0
397	20240930	125400	8675348	887	887	887	887	0
398	20240930	125300	8675348	887	887	887	887	0
399	20240930	125200	8675348	887	887	887	887	0
400	20240930	125100	8675348	887	887	887	887	3
401	20240930	125000	8672687	888	888	888	888	0
402	20240930	124900	8672687	888	888	888	888	200
403	20240930	124800	8495087	887	887	887	887	0
404	20240930	124700	8495087	887	887	887	887	0
405	20240930	124600	8495087	887	888	888	887	101
406	20240930	124500	8405400	887	887	887	887	0
407	20240930	124400	8405400	887	887	887	887	0
408	20240930	124300	8405400	887	887	887	887	0
409	20240930	124200	8405400	887	887	887	887	0
410	20240930	124100	8405400	887	887	887	887	0
411	20240930	124000	8405400	887	887	887	887	3
412	20240930	123900	8402739	888	888	888	888	0
413	20240930	123800	8402739	888	888	888	888	0
414	20240930	123700	8402739	888	888	888	888	100
415	20240930	123600	8313939	888	888	888	888	0
416	20240930	123500	8313939	888	888	888	888	0
417	20240930	123400	8313939	888	888	888	888	1
418	20240930	123300	8313051	887	887	887	887	0
419	20240930	123200	8313051	887	887	887	887	1
420	20240930	123100	8312164	888	888	888	888	0
421	20240930	123000	8312164	888	888	888	888	115
422	20240930	122900	8210044	888	888	888	888	3
423	20240930	122800	8207380	889	889	889	889	0
424	20240930	122700	8207380	889	889	889	889	0
425	20240930	122600	8207380	889	889	889	889	0
426	20240930	122500	8207380	889	889	889	889	0
427	20240930	122400	8207380	889	889	889	889	0
428	20240930	122300	8207380	889	889	889	889	0
429	20240930	122200	8207380	889	889	889	889	0
430	20240930	122100	8207380	889	889	889	889	0
431	20240930	122000	8207380	889	889	889	889	0
432	20240930	121900	8207380	889	889	889	889	116
433	20240930	121800	8104256	890	890	890	890	0
434	20240930	121700	8104256	890	890	890	890	0
435	20240930	121600	8104256	890	890	890	890	0
436	20240930	121500	8104256	890	890	890	890	0
437	20240930	121400	8104256	890	890	890	890	0
438	20240930	121300	8104256	890	890	890	890	0
439	20240930	121200	8104256	890	890	890	890	0
440	20240930	121100	8104256	890	890	890	890	0
441	20240930	121000	8104256	890	890	890	890	0
442	20240930	120900	8104256	890	890	890	890	0
443	20240930	120800	8104256	890	890	890	890	0
444	20240930	120700	8104256	890	890	890	890	0
445	20240930	120600	8104256	890	890	890	890	0
446	20240930	120500	8104256	890	890	890	890	0
447	20240930	120400	8104256	890	890	890	890	100
448	20240930	120300	8015256	892	892	892	892	0
449	20240930	120200	8015256	892	892	892	892	0
450	20240930	120100	8015256	892	892	892	892	0
451	20240930	120000	8015256	892	892	892	892	0
452	20240930	115900	8015256	892	892	892	892	0
453	20240930	115800	8015256	892	892	892	892	0
454	20240930	115700	8015256	892	892	892	892	0
455	20240930	115600	8015256	892	892	892	892	1
456	20240930	115500	8014364	891	891	891	891	0
457	20240930	115400	8014364	891	891	891	891	0
458	20240930	115300	8014364	891	891	891	891	78
459	20240930	115200	7944866	892	892	892	892	0
460	20240930	115100	7944866	892	892	892	892	0
461	20240930	115000	7944866	892	892	892	892	0
462	20240930	114900	7944866	892	892	892	892	0
463	20240930	114800	7944866	892	892	892	892	1
464	20240930	114700	7943974	892	892	892	892	0
465	20240930	114600	7943974	892	892	892	892	0
466	20240930	114500	7943974	892	892	892	892	0
467	20240930	114400	7943974	892	892	892	892	300
468	20240930	114300	7676374	890	890	890	890	0
469	20240930	114200	7676374	890	890	890	890	0
470	20240930	114100	7676374	890	890	890	890	160
471	20240930	114000	7533974	890	890	890	890	0
472	20240930	113900	7533974	890	890	890	890	0
473	20240930	113800	7533974	890	890	890	890	0
474	20240930	113700	7533974	890	890	890	890	0
475	20240930	113600	7533974	890	890	890	890	0
476	20240930	113500	7533974	890	890	890	890	0
477	20240930	113400	7533974	890	890	890	890	1
478	20240930	113300	7533084	893	893	893	893	0
479	20240930	113200	7533084	893	893	893	893	0
480	20240930	113100	7533084	893	893	893	893	0
481	20240930	113000	7533084	893	893	893	893	0
482	20240930	112900	7533084	893	893	893	893	0
483	20240930	112800	7533084	893	893	893	893	0
484	20240930	112700	7533084	893	893	893	893	0
485	20240930	112600	7533084	893	893	893	893	0
486	20240930	112500	7533084	893	893	893	893	0
487	20240930	112400	7533084	893	893	893	893	0
488	20240930	112300	7533084	893	893	893	893	0
489	20240930	112200	7533084	893	893	893	893	0
490	20240930	112100	7533084	893	893	893	893	0
491	20240930	112000	7533084	893	893	893	893	1
492	20240930	111900	7532191	893	893	893	893	0
493	20240930	111800	7532191	893	893	893	893	0
494	20240930	111700	7532191	893	893	893	893	0
495	20240930	111600	7532191	893	893	893	893	12
496	20240930	111500	7521475	893	893	893	893	0
497	20240930	111400	7521475	893	893	893	893	0
498	20240930	111300	7521475	893	893	893	893	0
499	20240930	111200	7521475	893	893	893	893	0
500	20240930	111100	7521475	893	893	893	893	0
501	20240930	111000	7521475	893	893	893	893	0
502	20240930	110900	7521475	893	893	893	893	0
503	20240930	110800	7521475	893	893	893	893	0
504	20240930	110700	7521475	893	893	893	893	0
505	20240930	110600	7521475	893	893	893	893	0
506	20240930	110500	7521475	893	893	893	893	0
507	20240930	110400	7521475	893	893	893	893	0
508	20240930	110300	7521475	893	893	893	893	0
509	20240930	110200	7521475	893	893	893	893	0
510	20240930	110100	7521475	893	893	893	893	0
511	20240930	110000	7521475	893	893	893	893	0
512	20240930	105900	7521475	893	893	893	893	0
513	20240930	105800	7521475	893	893	893	893	0
514	20240930	105700	7521475	893	893	893	893	0
515	20240930	105600	7521475	893	893	893	893	0
516	20240930	105500	7521475	893	893	893	893	0
517	20240930	105400	7521475	893	893	893	893	0
518	20240930	105300	7521475	893	893	893	893	0
519	20240930	105200	7521475	893	893	893	893	0
520	20240930	105100	7521475	893	893	893	893	0
521	20240930	105000	7521475	893	893	893	893	0
522	20240930	104900	7521475	893	893	893	893	0
523	20240930	104800	7521475	893	893	893	893	0
524	20240930	104700	7521475	893	893	893	893	0
525	20240930	104600	7521475	893	893	893	893	0
526	20240930	104500	7521475	893	893	893	893	0
527	20240930	104400	7521475	893	893	893	893	0
528	20240930	104300	7521475	893	893	893	893	190
529	20240930	104200	7351805	892	892	892	892	0
530	20240930	104100	7351805	892	892	892	892	249
531	20240930	104000	7129697	892	892	892	892	0
532	20240930	103900	7129697	892	892	892	892	0
533	20240930	103800	7129697	892	892	892	892	0
534	20240930	103700	7129697	892	892	892	892	0
535	20240930	103600	7129697	892	892	892	892	0
536	20240930	103500	7129697	892	892	892	892	0
537	20240930	103400	7129697	892	892	892	892	0
538	20240930	103300	7129697	892	894	894	892	16
539	20240930	103200	7115395	898	898	898	898	0
540	20240930	103100	7115395	898	898	898	898	0
541	20240930	103000	7115395	898	898	898	898	0
542	20240930	102900	7115395	898	898	898	898	0
543	20240930	102800	7115395	898	898	898	898	0
544	20240930	102700	7115395	898	898	898	898	0
545	20240930	102600	7115395	898	898	898	898	0
546	20240930	102500	7115395	898	898	898	898	0
547	20240930	102400	7115395	898	898	898	898	0
548	20240930	102300	7115395	898	898	898	898	0
549	20240930	102200	7115395	898	898	898	898	0
550	20240930	102100	7115395	898	898	898	898	0
551	20240930	102000	7115395	898	898	898	898	10
552	20240930	101900	7106415	897	895	897	895	45
553	20240930	101800	7066080	886	886	886	886	0
554	20240930	101700	7066080	886	889	889	886	500
555	20240930	101600	6622122	897	897	897	897	0
556	20240930	101500	6622122	897	897	897	897	0
557	20240930	101400	6622122	897	897	897	897	0
558	20240930	101300	6622122	897	897	897	897	0
559	20240930	101200	6622122	897	897	897	897	0
560	20240930	101100	6622122	897	897	897	897	0
561	20240930	101000	6622122	897	897	897	897	0
562	20240930	100900	6622122	897	897	897	897	0
563	20240930	100800	6622122	897	897	897	897	0
564	20240930	100700	6622122	897	897	897	897	0
565	20240930	100600	6622122	897	897	897	897	0
566	20240930	100500	6622122	897	888	897	888	201
567	20240930	100400	6443625	888	888	888	888	0
568	20240930	100300	6443625	888	888	888	888	0
569	20240930	100200	6443625	888	888	888	888	0
570	20240930	100100	6443625	888	888	888	888	0
571	20240930	100000	6443625	888	888	888	888	0
572	20240930	095900	6443625	888	888	888	888	0
573	20240930	095800	6443625	888	888	888	888	0
574	20240930	095700	6443625	888	888	888	888	0
575	20240930	095600	6443625	888	888	888	888	0
576	20240930	095500	6443625	888	888	888	888	0
577	20240930	095400	6443625	888	888	888	888	0
578	20240930	095300	6443625	888	888	888	888	0
579	20240930	095200	6443625	888	888	888	888	0
580	20240930	095100	6443625	888	890	890	888	1011
581	20240930	095000	5544950	890	890	890	890	0
582	20240930	094900	5544950	890	890	890	890	0
583	20240930	094800	5544950	890	890	890	890	15
584	20240930	094700	5531600	899	899	899	899	0
585	20240930	094600	5531600	899	899	899	899	5
586	20240930	094500	5527105	899	899	899	899	1
587	20240930	094400	5526206	899	899	899	899	0
588	20240930	094300	5526206	899	899	899	899	0
589	20240930	094200	5526206	899	899	899	899	0
590	20240930	094100	5526206	899	899	899	899	0
591	20240930	094000	5526206	899	899	899	899	0
592	20240930	093900	5526206	899	899	899	899	0
593	20240930	093800	5526206	899	899	899	899	0
594	20240930	093700	5526206	899	899	899	899	0
595	20240930	093600	5526206	899	899	899	899	0
596	20240930	093500	5526206	899	899	899	899	0
597	20240930	093400	5526206	899	898	899	898	100
598	20240930	093300	5436366	890	890	890	890	0
599	20240930	093200	5436366	890	890	890	890	0
600	20240930	093100	5436366	890	890	890	890	0
601	20240930	093000	5436366	890	891	891	890	150
602	20240930	092900	5302805	900	900	900	900	0
603	20240930	092800	5302805	900	900	900	900	0
604	20240930	092700	5302805	900	900	900	900	0
605	20240930	092600	5302805	900	900	900	900	200
606	20240930	092500	5122805	900	900	900	900	9
607	20240930	092400	5114705	900	900	900	900	100
608	20240930	092300	5024705	900	900	900	900	8
609	20240930	092200	5017505	900	895	900	895	100
610	20240930	092100	4927514	886	886	886	886	0
611	20240930	092000	4927514	886	899	899	886	300
612	20240930	091900	4661620	900	900	900	900	0
613	20240930	091800	4661620	900	900	900	900	0
614	20240930	091700	4661620	900	900	900	900	0
615	20240930	091600	4661620	900	900	900	900	0
616	20240930	091500	4661620	900	900	900	900	0
617	20240930	091400	4661620	900	900	900	900	300
618	20240930	091300	4391620	900	900	900	900	0
619	20240930	091200	4391620	900	900	900	900	0
620	20240930	091100	4391620	900	900	900	900	0
621	20240930	091000	4391620	900	899	900	899	31
622	20240930	090900	4363750	899	897	899	897	168
623	20240930	090800	4212966	895	895	895	895	0
624	20240930	090700	4212966	895	896	896	895	5
625	20240930	090600	4208490	895	895	895	895	1
626	20240930	090500	4207595	886	886	886	886	0
627	20240930	090400	4207595	886	886	886	886	0
628	20240930	090300	4207595	886	886	886	886	0
629	20240930	090200	4207595	886	886	886	886	1
630	20240930	090100	4206709	892	892	892	892	111
631	20240930	090000	4107697	887	887	887	887	4631