KissMeData/365590/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	212400	149829077	979	979	979	979	7206
3	20240930	212300	149829077	979	979	979	979	0
4	20240930	212200	149829077	979	979	979	979	0
5	20240930	212100	149829077	979	979	979	979	0
6	20240930	212000	149829077	979	979	979	979	0
7	20240930	211900	149829077	979	979	979	979	0
8	20240930	211800	149829077	979	979	979	979	0
9	20240930	211700	149829077	979	979	979	979	0
10	20240930	211600	149829077	979	979	979	979	0
11	20240930	211500	149829077	979	979	979	979	0
12	20240930	211400	149829077	979	979	979	979	0
13	20240930	211300	149829077	979	979	979	979	0
14	20240930	211200	149829077	979	979	979	979	0
15	20240930	211100	149829077	979	979	979	979	0
16	20240930	211000	149829077	979	979	979	979	0
17	20240930	210900	149829077	979	979	979	979	0
18	20240930	210800	149829077	979	979	979	979	0
19	20240930	210700	149829077	979	979	979	979	0
20	20240930	210600	149829077	979	979	979	979	0
21	20240930	210500	149829077	979	979	979	979	0
22	20240930	210400	149829077	979	979	979	979	0
23	20240930	210300	149829077	979	979	979	979	0
24	20240930	210200	149829077	979	979	979	979	0
25	20240930	210100	149829077	979	979	979	979	0
26	20240930	210000	149829077	979	979	979	979	0
27	20240930	205900	149829077	979	979	979	979	0
28	20240930	205800	149829077	979	979	979	979	0
29	20240930	205700	149829077	979	979	979	979	0
30	20240930	205600	149829077	979	979	979	979	0
31	20240930	205500	149829077	979	979	979	979	0
32	20240930	205400	149829077	979	979	979	979	7206
33	20240930	205300	149829077	979	979	979	979	0
34	20240930	205200	149829077	979	979	979	979	0
35	20240930	205100	149829077	979	979	979	979	0
36	20240930	205000	149829077	979	979	979	979	0
37	20240930	204900	149829077	979	979	979	979	0
38	20240930	204800	149829077	979	979	979	979	0
39	20240930	204700	149829077	979	979	979	979	0
40	20240930	204600	149829077	979	979	979	979	0
41	20240930	204500	149829077	979	979	979	979	0
42	20240930	204400	149829077	979	979	979	979	0
43	20240930	204300	149829077	979	979	979	979	0
44	20240930	204200	149829077	979	979	979	979	0
45	20240930	204100	149829077	979	979	979	979	0
46	20240930	204000	149829077	979	979	979	979	0
47	20240930	203900	149829077	979	979	979	979	0
48	20240930	203800	149829077	979	979	979	979	0
49	20240930	203700	149829077	979	979	979	979	0
50	20240930	203600	149829077	979	979	979	979	0
51	20240930	203500	149829077	979	979	979	979	0
52	20240930	203400	149829077	979	979	979	979	0
53	20240930	203300	149829077	979	979	979	979	0
54	20240930	203200	149829077	979	979	979	979	0
55	20240930	203100	149829077	979	979	979	979	0
56	20240930	203000	149829077	979	979	979	979	0
57	20240930	202900	149829077	979	979	979	979	0
58	20240930	202800	149829077	979	979	979	979	0
59	20240930	202700	149829077	979	979	979	979	0
60	20240930	202600	149829077	979	979	979	979	0
61	20240930	202500	149829077	979	979	979	979	0
62	20240930	202400	149829077	979	979	979	979	7206
63	20240930	202300	149829077	979	979	979	979	0
64	20240930	202200	149829077	979	979	979	979	0
65	20240930	202100	149829077	979	979	979	979	0
66	20240930	202000	149829077	979	979	979	979	0
67	20240930	201900	149829077	979	979	979	979	0
68	20240930	201800	149829077	979	979	979	979	0
69	20240930	201700	149829077	979	979	979	979	0
70	20240930	201600	149829077	979	979	979	979	0
71	20240930	201500	149829077	979	979	979	979	0
72	20240930	201400	149829077	979	979	979	979	0
73	20240930	201300	149829077	979	979	979	979	0
74	20240930	201200	149829077	979	979	979	979	0
75	20240930	201100	149829077	979	979	979	979	0
76	20240930	201000	149829077	979	979	979	979	0
77	20240930	200900	149829077	979	979	979	979	0
78	20240930	200800	149829077	979	979	979	979	0
79	20240930	200700	149829077	979	979	979	979	0
80	20240930	200600	149829077	979	979	979	979	0
81	20240930	200500	149829077	979	979	979	979	0
82	20240930	200400	149829077	979	979	979	979	0
83	20240930	200300	149829077	979	979	979	979	0
84	20240930	200200	149829077	979	979	979	979	0
85	20240930	200100	149829077	979	979	979	979	0
86	20240930	200000	149829077	979	979	979	979	0
87	20240930	195900	149829077	979	979	979	979	0
88	20240930	195800	149829077	979	979	979	979	0
89	20240930	195700	149829077	979	979	979	979	0
90	20240930	195600	149829077	979	979	979	979	0
91	20240930	195500	149829077	979	979	979	979	0
92	20240930	195400	149829077	979	979	979	979	7206
93	20240930	195300	149829077	979	979	979	979	0
94	20240930	195200	149829077	979	979	979	979	0
95	20240930	195100	149829077	979	979	979	979	0
96	20240930	195000	149829077	979	979	979	979	0
97	20240930	194900	149829077	979	979	979	979	0
98	20240930	194800	149829077	979	979	979	979	0
99	20240930	194700	149829077	979	979	979	979	0
100	20240930	194600	149829077	979	979	979	979	0
101	20240930	194500	149829077	979	979	979	979	0
102	20240930	194400	149829077	979	979	979	979	0
103	20240930	194300	149829077	979	979	979	979	0
104	20240930	194200	149829077	979	979	979	979	0
105	20240930	194100	149829077	979	979	979	979	0
106	20240930	194000	149829077	979	979	979	979	0
107	20240930	193900	149829077	979	979	979	979	0
108	20240930	193800	149829077	979	979	979	979	0
109	20240930	193700	149829077	979	979	979	979	0
110	20240930	193600	149829077	979	979	979	979	0
111	20240930	193500	149829077	979	979	979	979	0
112	20240930	193400	149829077	979	979	979	979	0
113	20240930	193300	149829077	979	979	979	979	0
114	20240930	193200	149829077	979	979	979	979	0
115	20240930	193100	149829077	979	979	979	979	0
116	20240930	193000	149829077	979	979	979	979	0
117	20240930	192900	149829077	979	979	979	979	0
118	20240930	192800	149829077	979	979	979	979	0
119	20240930	192700	149829077	979	979	979	979	0
120	20240930	192600	149829077	979	979	979	979	0
121	20240930	192500	149829077	979	979	979	979	0
122	20240930	192400	149829077	979	979	979	979	7206
123	20240930	192300	149829077	979	979	979	979	0
124	20240930	192200	149829077	979	979	979	979	0
125	20240930	192100	149829077	979	979	979	979	0
126	20240930	192000	149829077	979	979	979	979	0
127	20240930	191900	149829077	979	979	979	979	0
128	20240930	191800	149829077	979	979	979	979	0
129	20240930	191700	149829077	979	979	979	979	0
130	20240930	191600	149829077	979	979	979	979	0
131	20240930	191500	149829077	979	979	979	979	0
132	20240930	191400	149829077	979	979	979	979	0
133	20240930	191300	149829077	979	979	979	979	0
134	20240930	191200	149829077	979	979	979	979	0
135	20240930	191100	149829077	979	979	979	979	0
136	20240930	191000	149829077	979	979	979	979	0
137	20240930	190900	149829077	979	979	979	979	0
138	20240930	190800	149829077	979	979	979	979	0
139	20240930	190700	149829077	979	979	979	979	0
140	20240930	190600	149829077	979	979	979	979	0
141	20240930	190500	149829077	979	979	979	979	0
142	20240930	190400	149829077	979	979	979	979	0
143	20240930	190300	149829077	979	979	979	979	0
144	20240930	190200	149829077	979	979	979	979	0
145	20240930	190100	149829077	979	979	979	979	0
146	20240930	190000	149829077	979	979	979	979	0
147	20240930	185900	149829077	979	979	979	979	0
148	20240930	185800	149829077	979	979	979	979	0
149	20240930	185700	149829077	979	979	979	979	0
150	20240930	185600	149829077	979	979	979	979	0
151	20240930	185500	149829077	979	979	979	979	0
152	20240930	185400	149829077	979	979	979	979	7206
153	20240930	185300	149829077	979	979	979	979	0
154	20240930	185200	149829077	979	979	979	979	0
155	20240930	185100	149829077	979	979	979	979	0
156	20240930	185000	149829077	979	979	979	979	0
157	20240930	184900	149829077	979	979	979	979	0
158	20240930	184800	149829077	979	979	979	979	0
159	20240930	184700	149829077	979	979	979	979	0
160	20240930	184600	149829077	979	979	979	979	0
161	20240930	184500	149829077	979	979	979	979	0
162	20240930	184400	149829077	979	979	979	979	0
163	20240930	184300	149829077	979	979	979	979	0
164	20240930	184200	149829077	979	979	979	979	0
165	20240930	184100	149829077	979	979	979	979	0
166	20240930	184000	149829077	979	979	979	979	0
167	20240930	183900	149829077	979	979	979	979	0
168	20240930	183800	149829077	979	979	979	979	0
169	20240930	183700	149829077	979	979	979	979	0
170	20240930	183600	149829077	979	979	979	979	0
171	20240930	183500	149829077	979	979	979	979	0
172	20240930	183400	149829077	979	979	979	979	0
173	20240930	183300	149829077	979	979	979	979	0
174	20240930	183200	149829077	979	979	979	979	0
175	20240930	183100	149829077	979	979	979	979	0
176	20240930	183000	149829077	979	979	979	979	0
177	20240930	182900	149829077	979	979	979	979	0
178	20240930	182800	149829077	979	979	979	979	0
179	20240930	182700	149829077	979	979	979	979	0
180	20240930	182600	149829077	979	979	979	979	0
181	20240930	182500	149829077	979	979	979	979	0
182	20240930	182400	149829077	979	979	979	979	7206
183	20240930	182300	149829077	979	979	979	979	0
184	20240930	182200	149829077	979	979	979	979	0
185	20240930	182100	149829077	979	979	979	979	0
186	20240930	182000	149829077	979	979	979	979	0
187	20240930	181900	149829077	979	979	979	979	0
188	20240930	181800	149829077	979	979	979	979	0
189	20240930	181700	149829077	979	979	979	979	0
190	20240930	181600	149829077	979	979	979	979	0
191	20240930	181500	149829077	979	979	979	979	0
192	20240930	181400	149829077	979	979	979	979	0
193	20240930	181300	149829077	979	979	979	979	0
194	20240930	181200	149829077	979	979	979	979	0
195	20240930	181100	149829077	979	979	979	979	0
196	20240930	181000	149829077	979	979	979	979	0
197	20240930	180900	149829077	979	979	979	979	0
198	20240930	180800	149829077	979	979	979	979	0
199	20240930	180700	149829077	979	979	979	979	0
200	20240930	180600	149829077	979	979	979	979	0
201	20240930	180500	149829077	979	979	979	979	0
202	20240930	180400	149829077	979	979	979	979	0
203	20240930	180300	149829077	979	979	979	979	0
204	20240930	180200	149829077	979	979	979	979	0
205	20240930	180100	149829077	979	979	979	979	0
206	20240930	180000	149829077	979	979	979	979	0
207	20240930	175900	149829077	979	979	979	979	0
208	20240930	175800	149829077	979	979	979	979	0
209	20240930	175700	149829077	979	979	979	979	0
210	20240930	175600	149829077	979	979	979	979	0
211	20240930	175500	149829077	979	979	979	979	0
212	20240930	175400	149829077	979	979	979	979	7206
213	20240930	175300	149829077	979	979	979	979	0
214	20240930	175200	149829077	979	979	979	979	0
215	20240930	175100	149829077	979	979	979	979	0
216	20240930	175000	149829077	979	979	979	979	0
217	20240930	174900	149829077	979	979	979	979	0
218	20240930	174800	149829077	979	979	979	979	0
219	20240930	174700	149829077	979	979	979	979	0
220	20240930	174600	149829077	979	979	979	979	0
221	20240930	174500	149829077	979	979	979	979	0
222	20240930	174400	149829077	979	979	979	979	0
223	20240930	174300	149829077	979	979	979	979	0
224	20240930	174200	149829077	979	979	979	979	0
225	20240930	174100	149829077	979	979	979	979	0
226	20240930	174000	149829077	979	979	979	979	0
227	20240930	173900	149829077	979	979	979	979	0
228	20240930	173800	149829077	979	979	979	979	0
229	20240930	173700	149829077	979	979	979	979	0
230	20240930	173600	149829077	979	979	979	979	0
231	20240930	173500	149829077	979	979	979	979	0
232	20240930	173400	149829077	979	979	979	979	0
233	20240930	173300	149829077	979	979	979	979	0
234	20240930	173200	149829077	979	979	979	979	0
235	20240930	173100	149829077	979	979	979	979	0
236	20240930	173000	149829077	979	979	979	979	0
237	20240930	172900	149829077	979	979	979	979	0
238	20240930	172800	149829077	979	979	979	979	0
239	20240930	172700	149829077	979	979	979	979	0
240	20240930	172600	149829077	979	979	979	979	0
241	20240930	172500	149829077	979	979	979	979	0
242	20240930	172400	149829077	979	979	979	979	7206
243	20240930	172300	149829077	979	979	979	979	0
244	20240930	172200	149829077	979	979	979	979	0
245	20240930	172100	149829077	979	979	979	979	0
246	20240930	172000	149829077	979	979	979	979	0
247	20240930	171900	149829077	979	979	979	979	0
248	20240930	171800	149829077	979	979	979	979	0
249	20240930	171700	149829077	979	979	979	979	0
250	20240930	171600	149829077	979	979	979	979	0
251	20240930	171500	149829077	979	979	979	979	0
252	20240930	171400	149829077	979	979	979	979	0
253	20240930	171300	149829077	979	979	979	979	0
254	20240930	171200	149829077	979	979	979	979	0
255	20240930	171100	149829077	979	979	979	979	0
256	20240930	171000	149829077	979	979	979	979	0
257	20240930	170900	149829077	979	979	979	979	0
258	20240930	170800	149829077	979	979	979	979	0
259	20240930	170700	149829077	979	979	979	979	0
260	20240930	170600	149829077	979	979	979	979	0
261	20240930	170500	149829077	979	979	979	979	0
262	20240930	170400	149829077	979	979	979	979	0
263	20240930	170300	149829077	979	979	979	979	0
264	20240930	170200	149829077	979	979	979	979	0
265	20240930	170100	149829077	979	979	979	979	0
266	20240930	170000	149829077	979	979	979	979	0
267	20240930	165900	149829077	979	979	979	979	0
268	20240930	165800	149829077	979	979	979	979	0
269	20240930	165700	149829077	979	979	979	979	0
270	20240930	165600	149829077	979	979	979	979	0
271	20240930	165500	149829077	979	979	979	979	0
272	20240930	165400	149829077	979	979	979	979	7206
273	20240930	165300	149829077	979	979	979	979	0
274	20240930	165200	149829077	979	979	979	979	0
275	20240930	165100	149829077	979	979	979	979	0
276	20240930	165000	149829077	979	979	979	979	0
277	20240930	164900	149829077	979	979	979	979	0
278	20240930	164800	149829077	979	979	979	979	0
279	20240930	164700	149829077	979	979	979	979	0
280	20240930	164600	149829077	979	979	979	979	0
281	20240930	164500	149829077	979	979	979	979	0
282	20240930	164400	149829077	979	979	979	979	0
283	20240930	164300	149829077	979	979	979	979	0
284	20240930	164200	149829077	979	979	979	979	0
285	20240930	164100	149829077	979	979	979	979	0
286	20240930	164000	149829077	979	979	979	979	0
287	20240930	163900	149829077	979	979	979	979	0
288	20240930	163800	149829077	979	979	979	979	0
289	20240930	163700	149829077	979	979	979	979	0
290	20240930	163600	149829077	979	979	979	979	0
291	20240930	163500	149829077	979	979	979	979	0
292	20240930	163400	149829077	979	979	979	979	0
293	20240930	163300	149829077	979	979	979	979	0
294	20240930	163200	149829077	979	979	979	979	0
295	20240930	163100	149829077	979	979	979	979	0
296	20240930	163000	149829077	979	979	979	979	0
297	20240930	162900	149829077	979	979	979	979	0
298	20240930	162800	149829077	979	979	979	979	0
299	20240930	162700	149829077	979	979	979	979	0
300	20240930	162600	149829077	979	979	979	979	0
301	20240930	162500	149829077	979	979	979	979	0
302	20240930	162400	149829077	979	979	979	979	7206
303	20240930	162300	149829077	979	979	979	979	0
304	20240930	162200	149829077	979	979	979	979	0
305	20240930	162100	149829077	979	979	979	979	0
306	20240930	162000	149829077	979	979	979	979	0
307	20240930	161900	149829077	979	979	979	979	0
308	20240930	161800	149829077	979	979	979	979	0
309	20240930	161700	149829077	979	979	979	979	0
310	20240930	161600	149829077	979	979	979	979	0
311	20240930	161500	149829077	979	979	979	979	0
312	20240930	161400	149829077	979	979	979	979	0
313	20240930	161300	149829077	979	979	979	979	0
314	20240930	161200	149829077	979	979	979	979	0
315	20240930	161100	149829077	979	979	979	979	0
316	20240930	161000	149829077	979	979	979	979	0
317	20240930	160900	149829077	979	979	979	979	0
318	20240930	160800	149829077	979	979	979	979	0
319	20240930	160700	149829077	979	979	979	979	0
320	20240930	160600	149829077	979	979	979	979	0
321	20240930	160500	149829077	979	979	979	979	0
322	20240930	160400	149829077	979	979	979	979	0
323	20240930	160300	149829077	979	979	979	979	0
324	20240930	160200	149829077	979	979	979	979	0
325	20240930	160100	149829077	979	979	979	979	0
326	20240930	160000	149829077	979	979	979	979	0
327	20240930	155900	149829077	979	979	979	979	0
328	20240930	155800	149829077	979	979	979	979	0
329	20240930	155700	149829077	979	979	979	979	0
330	20240930	155600	149829077	979	979	979	979	0
331	20240930	155500	149829077	979	979	979	979	0
332	20240930	155400	149829077	979	979	979	979	7206
333	20240930	155300	149829077	979	979	979	979	0
334	20240930	155200	149829077	979	979	979	979	0
335	20240930	155100	149829077	979	979	979	979	0
336	20240930	155000	149829077	979	979	979	979	0
337	20240930	154900	149829077	979	979	979	979	0
338	20240930	154800	149829077	979	979	979	979	0
339	20240930	154700	149829077	979	979	979	979	0
340	20240930	154600	149829077	979	979	979	979	0
341	20240930	154500	149829077	979	979	979	979	0
342	20240930	154400	149829077	979	979	979	979	0
343	20240930	154300	149829077	979	979	979	979	0
344	20240930	154200	149829077	979	979	979	979	0
345	20240930	154100	149829077	979	979	979	979	0
346	20240930	154000	149829077	979	979	979	979	0
347	20240930	153900	149829077	979	979	979	979	0
348	20240930	153800	149829077	979	979	979	979	0
349	20240930	153700	149829077	979	979	979	979	0
350	20240930	153600	149829077	979	979	979	979	0
351	20240930	153500	149829077	979	979	979	979	0
352	20240930	153400	149829077	979	979	979	979	0
353	20240930	153300	149829077	979	979	979	979	0
354	20240930	153200	149829077	979	979	979	979	0
355	20240930	153100	149829077	979	979	979	979	0
356	20240930	153000	149829077	979	979	979	979	7206
357	20240930	152900	142774403	982	982	982	982	0
358	20240930	152800	142774403	982	982	982	982	0
359	20240930	152700	142774403	982	982	982	982	0
360	20240930	152600	142774403	982	982	982	982	0
361	20240930	152500	142774403	982	982	982	982	0
362	20240930	152400	142774403	982	982	982	982	0
363	20240930	152300	142774403	982	982	982	982	0
364	20240930	152200	142774403	982	982	982	982	0
365	20240930	152100	142774403	982	982	982	982	0
366	20240930	152000	142774403	982	982	982	982	0
367	20240930	151900	142774403	982	982	982	982	30
368	20240930	151800	142744943	982	982	982	982	0
369	20240930	151700	142744943	982	982	982	980	45
370	20240930	151600	142700837	980	980	980	980	3450
371	20240930	151500	139319837	982	980	982	980	1100
372	20240930	151400	138241637	980	980	980	980	0
373	20240930	151300	138241637	980	980	980	980	1000
374	20240930	151200	137261637	982	982	982	982	1
375	20240930	151100	137260655	980	980	980	980	500
376	20240930	151000	136770655	979	979	979	979	69
377	20240930	150900	136703104	979	979	979	979	500
378	20240930	150800	136213604	983	983	983	983	0
379	20240930	150700	136213604	983	983	983	983	0
380	20240930	150600	136213604	983	983	983	983	50
381	20240930	150500	136164454	983	983	983	983	3
382	20240930	150400	136161505	983	983	983	983	1
383	20240930	150300	136160522	979	979	979	979	345
384	20240930	150200	135822767	983	983	983	983	0
385	20240930	150100	135822767	983	983	983	983	1
386	20240930	150000	135821784	978	978	978	978	0
387	20240930	145900	135821784	978	978	978	978	0
388	20240930	145800	135821784	978	978	978	978	0
389	20240930	145700	135821784	978	978	978	978	0
390	20240930	145600	135821784	978	978	978	978	16
391	20240930	145500	135806136	976	976	976	976	844
392	20240930	145400	134982392	976	976	976	976	0
393	20240930	145300	134982392	976	976	976	976	3
394	20240930	145200	134979464	976	976	976	976	0
395	20240930	145100	134979464	976	976	976	976	930
396	20240930	145000	134071784	976	976	976	976	0
397	20240930	144900	134071784	976	976	976	976	0
398	20240930	144800	134071784	976	976	976	976	637
399	20240930	144700	133450072	976	976	976	976	0
400	20240930	144600	133450072	976	976	976	976	0
401	20240930	144500	133450072	976	976	976	976	26
402	20240930	144400	133424696	976	976	976	976	174
403	20240930	144300	133254872	976	976	976	976	0
404	20240930	144200	133254872	976	976	976	976	0
405	20240930	144100	133254872	976	976	976	976	50
406	20240930	144000	133206072	976	976	976	976	0
407	20240930	143900	133206072	976	976	976	976	0
408	20240930	143800	133206072	976	976	976	976	3
409	20240930	143700	133203144	977	977	977	977	0
410	20240930	143600	133203144	977	977	977	977	500
411	20240930	143500	132714644	977	977	977	977	0
412	20240930	143400	132714644	977	977	977	977	0
413	20240930	143300	132714644	977	977	977	977	0
414	20240930	143200	132714644	977	977	977	977	0
415	20240930	143100	132714644	977	977	977	977	0
416	20240930	143000	132714644	977	977	977	977	0
417	20240930	142900	132714644	977	977	977	977	2
418	20240930	142800	132712690	976	976	976	976	0
419	20240930	142700	132712690	976	976	976	976	0
420	20240930	142600	132712690	976	976	976	976	3
421	20240930	142500	132709762	976	976	976	976	0
422	20240930	142400	132709762	976	976	976	976	0
423	20240930	142300	132709762	976	976	976	976	3
424	20240930	142200	132706834	978	978	978	978	0
425	20240930	142100	132706834	978	978	978	978	10
426	20240930	142000	132697054	978	978	978	978	0
427	20240930	141900	132697054	978	978	978	978	0
428	20240930	141800	132697054	978	978	978	978	0
429	20240930	141700	132697054	978	978	978	978	10
430	20240930	141600	132687274	978	978	978	978	0
431	20240930	141500	132687274	978	978	978	978	0
432	20240930	141400	132687274	978	978	978	978	0
433	20240930	141300	132687274	978	978	978	978	0
434	20240930	141200	132687274	978	978	978	978	0
435	20240930	141100	132687274	978	976	978	976	7
436	20240930	141000	132680438	972	972	972	972	125
437	20240930	140900	132558938	978	974	978	974	970
438	20240930	140800	131612747	972	972	972	972	0
439	20240930	140700	131612747	972	972	972	972	6
440	20240930	140600	131606915	972	972	972	972	244
441	20240930	140500	131369747	972	972	972	972	3
442	20240930	140400	131366831	972	972	972	972	0
443	20240930	140300	131366831	972	972	972	972	0
444	20240930	140200	131366831	972	972	972	972	1
445	20240930	140100	131365859	972	972	972	972	1
446	20240930	140000	131364887	970	970	970	970	0
447	20240930	135900	131364887	970	970	970	970	0
448	20240930	135800	131364887	970	970	970	970	3
449	20240930	135700	131361977	970	970	970	970	5
450	20240930	135600	131357127	975	975	975	975	0
451	20240930	135500	131357127	975	975	975	975	1
452	20240930	135400	131356152	967	975	975	967	6503
453	20240930	135300	125063879	976	976	976	976	1
454	20240930	135200	125062903	976	977	977	976	10
455	20240930	135100	125053142	975	978	978	975	12
456	20240930	135000	125041409	978	978	978	978	18
457	20240930	134900	125023805	978	978	978	978	2
458	20240930	134800	125021849	975	976	976	975	454
459	20240930	134700	124579198	979	979	979	979	0
460	20240930	134600	124579198	979	979	979	979	0
461	20240930	134500	124579198	979	979	979	975	507
462	20240930	134400	124084845	975	979	979	975	370
463	20240930	134300	123724091	981	981	981	981	1
464	20240930	134200	123723110	981	981	981	981	2
465	20240930	134100	123721148	968	977	977	968	4660
466	20240930	134000	119195304	977	977	977	977	0
467	20240930	133900	119195304	977	977	977	977	5
468	20240930	133800	119190419	976	983	983	973	13187
469	20240930	133700	106325883	985	985	985	985	1
470	20240930	133600	106324898	983	983	983	983	0
471	20240930	133500	106324898	983	985	985	983	17
472	20240930	133400	106308177	985	985	985	985	0
473	20240930	133300	106308177	985	985	985	985	0
474	20240930	133200	106308177	985	985	985	985	0
475	20240930	133100	106308177	985	985	985	985	0
476	20240930	133000	106308177	985	983	985	982	150
477	20240930	132900	106160857	983	983	983	983	0
478	20240930	132800	106160857	983	986	986	983	13
479	20240930	132700	106148072	980	984	984	980	9023
480	20240930	132600	97304854	988	988	988	988	0
481	20240930	132500	97304854	988	989	989	981	96
482	20240930	132400	97210292	985	989	989	985	3
483	20240930	132300	97207329	989	989	989	989	0
484	20240930	132200	97207329	989	989	989	989	0
485	20240930	132100	97207329	989	985	989	985	7
486	20240930	132000	97200426	989	989	989	989	0
487	20240930	131900	97200426	989	989	989	989	51
488	20240930	131800	97149987	989	989	989	989	0
489	20240930	131700	97149987	989	989	989	989	0
490	20240930	131600	97149987	989	989	989	989	5
491	20240930	131500	97145042	984	984	984	984	0
492	20240930	131400	97145042	984	984	984	984	0
493	20240930	131300	97145042	984	984	984	984	0
494	20240930	131200	97145042	984	984	984	984	0
495	20240930	131100	97145042	984	984	984	984	0
496	20240930	131000	97145042	984	984	984	984	0
497	20240930	130900	97145042	984	984	984	984	0
498	20240930	130800	97145042	984	984	984	984	0
499	20240930	130700	97145042	984	984	984	984	286
500	20240930	130600	96863618	984	984	984	984	8
501	20240930	130500	96855746	984	983	984	983	12
502	20240930	130400	96843940	980	980	980	980	0
503	20240930	130300	96843940	980	980	980	980	0
504	20240930	130200	96843940	980	982	982	980	24
505	20240930	130100	96820406	983	983	983	983	0
506	20240930	130000	96820406	983	983	983	983	15
507	20240930	125900	96805661	983	982	983	982	142
508	20240930	125800	96666078	982	984	984	982	76
509	20240930	125700	96591442	984	982	984	982	199
510	20240930	125600	96396020	975	975	975	975	3
511	20240930	125500	96393095	983	966	983	966	1906
512	20240930	125400	94525940	956	988	988	956	20911
513	20240930	125300	74185967	990	990	990	990	0
514	20240930	125200	74185967	990	990	990	990	2
515	20240930	125100	74183987	988	988	988	988	0
516	20240930	125000	74183987	988	988	988	988	0
517	20240930	124900	74183987	988	988	988	988	0
518	20240930	124800	74183987	988	988	988	988	0
519	20240930	124700	74183987	988	988	988	988	0
520	20240930	124600	74183987	988	988	988	988	0
521	20240930	124500	74183987	988	990	990	988	11
522	20240930	124400	74173106	990	990	990	990	200
523	20240930	124300	73975106	990	990	990	990	0
524	20240930	124200	73975106	990	990	990	990	3
525	20240930	124100	73972136	990	990	990	990	101
526	20240930	124000	73872146	990	990	990	990	1
527	20240930	123900	73871156	989	989	989	989	0
528	20240930	123800	73871156	989	989	989	989	20
529	20240930	123700	73851376	989	989	989	989	0
530	20240930	123600	73851376	989	989	989	989	240
531	20240930	123500	73614016	989	989	989	989	20
532	20240930	123400	73594236	989	989	989	989	417
533	20240930	123300	73181823	989	989	989	989	0
534	20240930	123200	73181823	989	989	989	989	0
535	20240930	123100	73181823	989	989	989	989	0
536	20240930	123000	73181823	989	989	989	989	0
537	20240930	122900	73181823	989	989	989	989	3
538	20240930	122800	73178856	989	989	989	989	0
539	20240930	122700	73178856	989	989	989	989	0
540	20240930	122600	73178856	989	989	989	989	0
541	20240930	122500	73178856	989	989	989	989	0
542	20240930	122400	73178856	989	989	989	989	0
543	20240930	122300	73178856	989	989	989	989	0
544	20240930	122200	73178856	989	989	989	989	55
545	20240930	122100	73124461	990	990	990	990	120
546	20240930	122000	73005661	990	990	990	990	220
547	20240930	121900	72787861	989	989	989	989	147
548	20240930	121800	72642478	989	989	989	989	80
549	20240930	121700	72563358	989	989	989	989	20
550	20240930	121600	72543578	987	985	987	985	637
551	20240930	121500	71915193	983	983	983	983	0
552	20240930	121400	71915193	983	983	983	983	0
553	20240930	121300	71915193	983	983	983	983	0
554	20240930	121200	71915193	983	983	983	983	0
555	20240930	121100	71915193	983	983	983	983	0
556	20240930	121000	71915193	983	983	983	983	313
557	20240930	120900	71607514	985	985	985	985	0
558	20240930	120800	71607514	985	985	985	985	16
559	20240930	120700	71591754	987	987	987	987	22
560	20240930	120600	71570040	987	987	987	987	0
561	20240930	120500	71570040	987	987	987	987	55
562	20240930	120400	71515755	983	983	983	983	0
563	20240930	120300	71515755	983	983	983	983	0
564	20240930	120200	71515755	983	983	983	983	340
565	20240930	120100	71181535	982	982	982	982	3352
566	20240930	120000	67889871	946	946	946	946	0
567	20240930	115900	67889871	946	998	998	946	24089
568	20240930	115800	44409008	999	999	999	999	0
569	20240930	115700	44409008	999	999	999	999	0
570	20240930	115600	44409008	999	999	999	999	0
571	20240930	115500	44409008	999	999	999	999	0
572	20240930	115400	44409008	999	999	999	999	11
573	20240930	115300	44398019	999	999	999	999	72
574	20240930	115200	44326091	999	999	999	999	7
575	20240930	115100	44319098	999	999	999	999	0
576	20240930	115000	44319098	999	999	999	999	0
577	20240930	114900	44319098	999	999	999	999	13
578	20240930	114800	44306111	998	998	998	998	0
579	20240930	114700	44306111	998	998	998	998	0
580	20240930	114600	44306111	998	998	998	998	0
581	20240930	114500	44306111	998	998	998	998	0
582	20240930	114400	44306111	998	998	998	998	0
583	20240930	114300	44306111	998	998	998	998	0
584	20240930	114200	44306111	998	998	998	998	0
585	20240930	114100	44306111	998	998	998	998	0
586	20240930	114000	44306111	998	998	998	998	0
587	20240930	113900	44306111	998	998	998	998	0
588	20240930	113800	44306111	998	998	998	998	0
589	20240930	113700	44306111	998	998	998	998	0
590	20240930	113600	44306111	998	998	998	998	0
591	20240930	113500	44306111	998	998	998	998	0
592	20240930	113400	44306111	998	998	998	998	9679
593	20240930	113300	34646469	999	999	999	999	0
594	20240930	113200	34646469	999	999	999	999	0
595	20240930	113100	34646469	999	999	999	999	0
596	20240930	113000	34646469	999	999	999	999	0
597	20240930	112900	34646469	999	999	999	999	4
598	20240930	112800	34642473	999	999	999	999	0
599	20240930	112700	34642473	999	999	999	999	0
600	20240930	112600	34642473	999	999	999	999	0
601	20240930	112500	34642473	999	999	999	999	0
602	20240930	112400	34642473	999	999	999	999	0
603	20240930	112300	34642473	999	999	999	999	0
604	20240930	112200	34642473	999	999	999	999	200
605	20240930	112100	34442673	999	999	999	999	100
606	20240930	112000	34342773	999	999	999	999	95
607	20240930	111900	34247868	999	999	999	999	0
608	20240930	111800	34247868	999	999	999	999	15
609	20240930	111700	34232883	999	999	999	999	0
610	20240930	111600	34232883	999	999	999	999	0
611	20240930	111500	34232883	999	999	999	999	25
612	20240930	111400	34207908	999	999	999	999	0
613	20240930	111300	34207908	999	999	999	999	0
614	20240930	111200	34207908	999	999	999	999	5
615	20240930	111100	34202913	999	999	999	999	0
616	20240930	111000	34202913	999	999	999	999	0
617	20240930	110900	34202913	999	999	999	999	0
618	20240930	110800	34202913	999	999	999	999	20
619	20240930	110700	34182933	999	999	999	999	20
620	20240930	110600	34162953	999	999	999	999	0
621	20240930	110500	34162953	999	999	999	999	0
622	20240930	110400	34162953	999	999	999	999	0
623	20240930	110300	34162953	999	999	999	999	70
624	20240930	110200	34093023	998	998	998	998	518
625	20240930	110100	33576059	999	999	999	999	100
626	20240930	110000	33476159	999	999	999	999	485
627	20240930	105900	32991644	999	999	999	999	0
628	20240930	105800	32991644	999	999	999	999	0
629	20240930	105700	32991644	999	999	999	999	0
630	20240930	105600	32991644	999	999	999	999	0
631	20240930	105500	32991644	999	999	999	999	0
632	20240930	105400	32991644	999	999	999	999	0
633	20240930	105300	32991644	999	999	999	999	0
634	20240930	105200	32991644	999	999	999	999	0
635	20240930	105100	32991644	999	999	999	999	132
636	20240930	105000	32859776	1003	1003	1003	1003	0
637	20240930	104900	32859776	1003	1003	1003	1003	2
638	20240930	104800	32857770	999	999	999	999	29
639	20240930	104700	32828799	999	999	999	999	0
640	20240930	104600	32828799	999	999	999	999	0
641	20240930	104500	32828799	999	999	999	999	0
642	20240930	104400	32828799	999	999	999	999	3365
643	20240930	104300	29467164	998	998	998	998	0
644	20240930	104200	29467164	998	998	998	998	0
645	20240930	104100	29467164	998	999	999	998	10
646	20240930	104000	29457179	999	999	999	999	1
647	20240930	103900	29456180	999	999	999	999	0
648	20240930	103800	29456180	999	999	999	999	0
649	20240930	103700	29456180	999	999	999	999	0
650	20240930	103600	29456180	999	999	999	999	50
651	20240930	103500	29406230	999	999	999	999	0
652	20240930	103400	29406230	999	999	999	999	0
653	20240930	103300	29406230	999	999	999	999	0
654	20240930	103200	29406230	999	999	999	999	0
655	20240930	103100	29406230	999	999	999	999	0
656	20240930	103000	29406230	999	999	999	999	4
657	20240930	102900	29402234	999	999	999	999	0
658	20240930	102800	29402234	999	999	999	999	0
659	20240930	102700	29402234	999	999	999	999	34
660	20240930	102600	29368268	999	999	999	999	1000
661	20240930	102500	28369268	999	999	999	999	0
662	20240930	102400	28369268	999	999	999	999	0
663	20240930	102300	28369268	999	999	999	999	6
664	20240930	102200	28363274	998	998	998	998	0
665	20240930	102100	28363274	998	1000	1000	998	1635
666	20240930	102000	26730454	1001	1001	1001	1001	4899
667	20240930	101900	21826555	1004	1004	1004	1004	0
668	20240930	101800	21826555	1004	1004	1004	1004	0
669	20240930	101700	21826555	1004	1004	1004	1004	3
670	20240930	101600	21823543	1004	1004	1004	1004	0
671	20240930	101500	21823543	1004	1004	1004	1004	0
672	20240930	101400	21823543	1004	1004	1004	1004	0
673	20240930	101300	21823543	1004	1004	1004	1004	0
674	20240930	101200	21823543	1004	1004	1004	1004	0
675	20240930	101100	21823543	1004	1004	1004	1004	0
676	20240930	101000	21823543	1004	1004	1004	1004	0
677	20240930	100900	21823543	1004	1004	1004	1004	10
678	20240930	100800	21813503	1004	1004	1004	1004	0
679	20240930	100700	21813503	1004	1004	1004	1004	0
680	20240930	100600	21813503	1004	1004	1004	1004	0
681	20240930	100500	21813503	1004	1004	1004	1004	1
682	20240930	100400	21812499	1004	1004	1004	1004	8
683	20240930	100300	21804467	1004	1004	1004	1004	20
684	20240930	100200	21784387	1004	1004	1004	1004	1
685	20240930	100100	21783383	1004	1004	1004	1004	0
686	20240930	100000	21783383	1004	1004	1004	1004	80
687	20240930	095900	21703063	1004	1004	1004	1004	0
688	20240930	095800	21703063	1004	1000	1004	1000	801
689	20240930	095700	20902059	1005	1005	1005	1005	0
690	20240930	095600	20902059	1005	1005	1005	1005	2
691	20240930	095500	20900049	1001	1001	1001	1001	3489
692	20240930	095400	17407560	1005	1005	1005	1005	0
693	20240930	095300	17407560	1005	1005	1005	1005	0
694	20240930	095200	17407560	1005	1005	1005	1005	0
695	20240930	095100	17407560	1005	1005	1005	1005	2
696	20240930	095000	17405550	1004	1004	1004	1004	1684
697	20240930	094900	15714814	1004	1004	1004	1004	0
698	20240930	094800	15714814	1004	1004	1004	1004	0
699	20240930	094700	15714814	1004	1004	1004	1004	2
700	20240930	094600	15712806	1004	1004	1004	1004	10
701	20240930	094500	15702766	1004	1004	1004	1004	24
702	20240930	094400	15678670	1001	1004	1004	1001	3481
703	20240930	094300	12194168	1004	1004	1004	1004	0
704	20240930	094200	12194168	1004	1004	1004	1004	133
705	20240930	094100	12060636	1004	1004	1004	1004	50
706	20240930	094000	12010436	1005	1005	1005	1005	0
707	20240930	093900	12010436	1005	1005	1005	1005	0
708	20240930	093800	12010436	1005	1005	1005	1005	30
709	20240930	093700	11980286	1004	1005	1005	1004	50
710	20240930	093600	11930076	1004	1004	1004	1004	10
711	20240930	093500	11920036	1001	1001	1001	1001	55
712	20240930	093400	11864981	1005	1005	1005	1005	0
713	20240930	093300	11864981	1005	1005	1005	1005	0
714	20240930	093200	11864981	1005	1005	1005	1005	0
715	20240930	093100	11864981	1005	1005	1005	1005	0
716	20240930	093000	11864981	1005	1005	1005	1005	0
717	20240930	092900	11864981	1005	1005	1005	1005	0
718	20240930	092800	11864981	1005	1005	1005	1005	0
719	20240930	092700	11864981	1005	1004	1005	1004	2
720	20240930	092600	11862972	1001	1001	1001	1001	1418
721	20240930	092500	10443554	1005	1005	1005	1005	0
722	20240930	092400	10443554	1005	1005	1005	1005	0
723	20240930	092300	10443554	1005	1005	1005	1005	0
724	20240930	092200	10443554	1005	1005	1005	1005	2
725	20240930	092100	10441544	1000	1000	1000	1000	0
726	20240930	092000	10441544	1000	1000	1000	1000	0
727	20240930	091900	10441544	1000	1002	1002	1000	5172
728	20240930	091800	5264367	1007	1007	1007	1007	0
729	20240930	091700	5264367	1007	1007	1007	1007	0
730	20240930	091600	5264367	1007	1007	1007	1007	0
731	20240930	091500	5264367	1007	1007	1007	1007	0
732	20240930	091400	5264367	1007	1007	1007	1007	5001
733	20240930	091300	228360	1007	1007	1007	1007	0
734	20240930	091200	228360	1007	1007	1007	1007	0
735	20240930	091100	228360	1007	1007	1007	1007	0
736	20240930	091000	228360	1007	1007	1007	1007	0
737	20240930	090900	228360	1007	1007	1007	1007	2
738	20240930	090800	226346	1001	1001	1001	1001	0
739	20240930	090700	226346	1001	1001	1001	1001	0
740	20240930	090600	226346	1001	1001	1001	1001	33
741	20240930	090500	193313	1001	1001	1001	1001	0
742	20240930	090400	193313	1001	1010	1010	1001	89
743	20240930	090300	103990	1010	1010	1010	1010	0
744	20240930	090200	103990	1010	1010	1010	1010	40
745	20240930	090100	63590	1024	1024	1024	1024	10
746	20240930	090000	53350	1024	1026	1026	1024	52