KissMeData/225590/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	204700	95594876	923	923	923	923	557
3	20240930	204600	95594876	923	923	923	923	0
4	20240930	204500	95594876	923	923	923	923	0
5	20240930	204400	95594876	923	923	923	923	0
6	20240930	204300	95594876	923	923	923	923	0
7	20240930	204200	95594876	923	923	923	923	0
8	20240930	204100	95594876	923	923	923	923	0
9	20240930	204000	95594876	923	923	923	923	0
10	20240930	203900	95594876	923	923	923	923	0
11	20240930	203800	95594876	923	923	923	923	0
12	20240930	203700	95594876	923	923	923	923	0
13	20240930	203600	95594876	923	923	923	923	0
14	20240930	203500	95594876	923	923	923	923	0
15	20240930	203400	95594876	923	923	923	923	0
16	20240930	203300	95594876	923	923	923	923	0
17	20240930	203200	95594876	923	923	923	923	0
18	20240930	203100	95594876	923	923	923	923	0
19	20240930	203000	95594876	923	923	923	923	0
20	20240930	202900	95594876	923	923	923	923	0
21	20240930	202800	95594876	923	923	923	923	0
22	20240930	202700	95594876	923	923	923	923	0
23	20240930	202600	95594876	923	923	923	923	0
24	20240930	202500	95594876	923	923	923	923	0
25	20240930	202400	95594876	923	923	923	923	0
26	20240930	202300	95594876	923	923	923	923	0
27	20240930	202200	95594876	923	923	923	923	0
28	20240930	202100	95594876	923	923	923	923	0
29	20240930	202000	95594876	923	923	923	923	0
30	20240930	201900	95594876	923	923	923	923	0
31	20240930	201800	95594876	923	923	923	923	0
32	20240930	201700	95594876	923	923	923	923	557
33	20240930	201600	95594876	923	923	923	923	0
34	20240930	201500	95594876	923	923	923	923	0
35	20240930	201400	95594876	923	923	923	923	0
36	20240930	201300	95594876	923	923	923	923	0
37	20240930	201200	95594876	923	923	923	923	0
38	20240930	201100	95594876	923	923	923	923	0
39	20240930	201000	95594876	923	923	923	923	0
40	20240930	200900	95594876	923	923	923	923	0
41	20240930	200800	95594876	923	923	923	923	0
42	20240930	200700	95594876	923	923	923	923	0
43	20240930	200600	95594876	923	923	923	923	0
44	20240930	200500	95594876	923	923	923	923	0
45	20240930	200400	95594876	923	923	923	923	0
46	20240930	200300	95594876	923	923	923	923	0
47	20240930	200200	95594876	923	923	923	923	0
48	20240930	200100	95594876	923	923	923	923	0
49	20240930	200000	95594876	923	923	923	923	0
50	20240930	195900	95594876	923	923	923	923	0
51	20240930	195800	95594876	923	923	923	923	0
52	20240930	195700	95594876	923	923	923	923	0
53	20240930	195600	95594876	923	923	923	923	0
54	20240930	195500	95594876	923	923	923	923	0
55	20240930	195400	95594876	923	923	923	923	0
56	20240930	195300	95594876	923	923	923	923	0
57	20240930	195200	95594876	923	923	923	923	0
58	20240930	195100	95594876	923	923	923	923	0
59	20240930	195000	95594876	923	923	923	923	0
60	20240930	194900	95594876	923	923	923	923	0
61	20240930	194800	95594876	923	923	923	923	0
62	20240930	194700	95594876	923	923	923	923	557
63	20240930	194600	95594876	923	923	923	923	0
64	20240930	194500	95594876	923	923	923	923	0
65	20240930	194400	95594876	923	923	923	923	0
66	20240930	194300	95594876	923	923	923	923	0
67	20240930	194200	95594876	923	923	923	923	0
68	20240930	194100	95594876	923	923	923	923	0
69	20240930	194000	95594876	923	923	923	923	0
70	20240930	193900	95594876	923	923	923	923	0
71	20240930	193800	95594876	923	923	923	923	0
72	20240930	193700	95594876	923	923	923	923	0
73	20240930	193600	95594876	923	923	923	923	0
74	20240930	193500	95594876	923	923	923	923	0
75	20240930	193400	95594876	923	923	923	923	0
76	20240930	193300	95594876	923	923	923	923	0
77	20240930	193200	95594876	923	923	923	923	0
78	20240930	193100	95594876	923	923	923	923	0
79	20240930	193000	95594876	923	923	923	923	0
80	20240930	192900	95594876	923	923	923	923	0
81	20240930	192800	95594876	923	923	923	923	0
82	20240930	192700	95594876	923	923	923	923	0
83	20240930	192600	95594876	923	923	923	923	0
84	20240930	192500	95594876	923	923	923	923	0
85	20240930	192400	95594876	923	923	923	923	0
86	20240930	192300	95594876	923	923	923	923	0
87	20240930	192200	95594876	923	923	923	923	0
88	20240930	192100	95594876	923	923	923	923	0
89	20240930	192000	95594876	923	923	923	923	0
90	20240930	191900	95594876	923	923	923	923	0
91	20240930	191800	95594876	923	923	923	923	0
92	20240930	191700	95594876	923	923	923	923	557
93	20240930	191600	95594876	923	923	923	923	0
94	20240930	191500	95594876	923	923	923	923	0
95	20240930	191400	95594876	923	923	923	923	0
96	20240930	191300	95594876	923	923	923	923	0
97	20240930	191200	95594876	923	923	923	923	0
98	20240930	191100	95594876	923	923	923	923	0
99	20240930	191000	95594876	923	923	923	923	0
100	20240930	190900	95594876	923	923	923	923	0
101	20240930	190800	95594876	923	923	923	923	0
102	20240930	190700	95594876	923	923	923	923	0
103	20240930	190600	95594876	923	923	923	923	0
104	20240930	190500	95594876	923	923	923	923	0
105	20240930	190400	95594876	923	923	923	923	0
106	20240930	190300	95594876	923	923	923	923	0
107	20240930	190200	95594876	923	923	923	923	0
108	20240930	190100	95594876	923	923	923	923	0
109	20240930	190000	95594876	923	923	923	923	0
110	20240930	185900	95594876	923	923	923	923	0
111	20240930	185800	95594876	923	923	923	923	0
112	20240930	185700	95594876	923	923	923	923	0
113	20240930	185600	95594876	923	923	923	923	0
114	20240930	185500	95594876	923	923	923	923	0
115	20240930	185400	95594876	923	923	923	923	0
116	20240930	185300	95594876	923	923	923	923	0
117	20240930	185200	95594876	923	923	923	923	0
118	20240930	185100	95594876	923	923	923	923	0
119	20240930	185000	95594876	923	923	923	923	0
120	20240930	184900	95594876	923	923	923	923	0
121	20240930	184800	95594876	923	923	923	923	0
122	20240930	184700	95594876	923	923	923	923	557
123	20240930	184600	95594876	923	923	923	923	0
124	20240930	184500	95594876	923	923	923	923	0
125	20240930	184400	95594876	923	923	923	923	0
126	20240930	184300	95594876	923	923	923	923	0
127	20240930	184200	95594876	923	923	923	923	0
128	20240930	184100	95594876	923	923	923	923	0
129	20240930	184000	95594876	923	923	923	923	0
130	20240930	183900	95594876	923	923	923	923	0
131	20240930	183800	95594876	923	923	923	923	0
132	20240930	183700	95594876	923	923	923	923	0
133	20240930	183600	95594876	923	923	923	923	0
134	20240930	183500	95594876	923	923	923	923	0
135	20240930	183400	95594876	923	923	923	923	0
136	20240930	183300	95594876	923	923	923	923	0
137	20240930	183200	95594876	923	923	923	923	0
138	20240930	183100	95594876	923	923	923	923	0
139	20240930	183000	95594876	923	923	923	923	0
140	20240930	182900	95594876	923	923	923	923	0
141	20240930	182800	95594876	923	923	923	923	0
142	20240930	182700	95594876	923	923	923	923	0
143	20240930	182600	95594876	923	923	923	923	0
144	20240930	182500	95594876	923	923	923	923	0
145	20240930	182400	95594876	923	923	923	923	0
146	20240930	182300	95594876	923	923	923	923	0
147	20240930	182200	95594876	923	923	923	923	0
148	20240930	182100	95594876	923	923	923	923	0
149	20240930	182000	95594876	923	923	923	923	0
150	20240930	181900	95594876	923	923	923	923	0
151	20240930	181800	95594876	923	923	923	923	0
152	20240930	181700	95594876	923	923	923	923	557
153	20240930	181600	95594876	923	923	923	923	0
154	20240930	181500	95594876	923	923	923	923	0
155	20240930	181400	95594876	923	923	923	923	0
156	20240930	181300	95594876	923	923	923	923	0
157	20240930	181200	95594876	923	923	923	923	0
158	20240930	181100	95594876	923	923	923	923	0
159	20240930	181000	95594876	923	923	923	923	0
160	20240930	180900	95594876	923	923	923	923	0
161	20240930	180800	95594876	923	923	923	923	0
162	20240930	180700	95594876	923	923	923	923	0
163	20240930	180600	95594876	923	923	923	923	0
164	20240930	180500	95594876	923	923	923	923	0
165	20240930	180400	95594876	923	923	923	923	0
166	20240930	180300	95594876	923	923	923	923	0
167	20240930	180200	95594876	923	923	923	923	0
168	20240930	180100	95594876	923	923	923	923	0
169	20240930	180000	95594876	923	923	923	923	0
170	20240930	175900	95594876	923	923	923	923	0
171	20240930	175800	95594876	923	923	923	923	0
172	20240930	175700	95594876	923	923	923	923	0
173	20240930	175600	95594876	923	923	923	923	0
174	20240930	175500	95594876	923	923	923	923	0
175	20240930	175400	95594876	923	923	923	923	0
176	20240930	175300	95594876	923	923	923	923	0
177	20240930	175200	95594876	923	923	923	923	0
178	20240930	175100	95594876	923	923	923	923	0
179	20240930	175000	95594876	923	923	923	923	0
180	20240930	174900	95594876	923	923	923	923	0
181	20240930	174800	95594876	923	923	923	923	0
182	20240930	174700	95594876	923	923	923	923	557
183	20240930	174600	95594876	923	923	923	923	0
184	20240930	174500	95594876	923	923	923	923	0
185	20240930	174400	95594876	923	923	923	923	0
186	20240930	174300	95594876	923	923	923	923	0
187	20240930	174200	95594876	923	923	923	923	0
188	20240930	174100	95594876	923	923	923	923	0
189	20240930	174000	95594876	923	923	923	923	0
190	20240930	173900	95594876	923	923	923	923	0
191	20240930	173800	95594876	923	923	923	923	0
192	20240930	173700	95594876	923	923	923	923	0
193	20240930	173600	95594876	923	923	923	923	0
194	20240930	173500	95594876	923	923	923	923	0
195	20240930	173400	95594876	923	923	923	923	0
196	20240930	173300	95594876	923	923	923	923	0
197	20240930	173200	95594876	923	923	923	923	0
198	20240930	173100	95594876	923	923	923	923	0
199	20240930	173000	95594876	923	923	923	923	0
200	20240930	172900	95594876	923	923	923	923	0
201	20240930	172800	95594876	923	923	923	923	0
202	20240930	172700	95594876	923	923	923	923	0
203	20240930	172600	95594876	923	923	923	923	0
204	20240930	172500	95594876	923	923	923	923	0
205	20240930	172400	95594876	923	923	923	923	0
206	20240930	172300	95594876	923	923	923	923	0
207	20240930	172200	95594876	923	923	923	923	0
208	20240930	172100	95594876	923	923	923	923	0
209	20240930	172000	95594876	923	923	923	923	0
210	20240930	171900	95594876	923	923	923	923	0
211	20240930	171800	95594876	923	923	923	923	0
212	20240930	171700	95594876	923	923	923	923	557
213	20240930	171600	95594876	923	923	923	923	0
214	20240930	171500	95594876	923	923	923	923	0
215	20240930	171400	95594876	923	923	923	923	0
216	20240930	171300	95594876	923	923	923	923	0
217	20240930	171200	95594876	923	923	923	923	0
218	20240930	171100	95594876	923	923	923	923	0
219	20240930	171000	95594876	923	923	923	923	0
220	20240930	170900	95594876	923	923	923	923	0
221	20240930	170800	95594876	923	923	923	923	0
222	20240930	170700	95594876	923	923	923	923	0
223	20240930	170600	95594876	923	923	923	923	0
224	20240930	170500	95594876	923	923	923	923	0
225	20240930	170400	95594876	923	923	923	923	0
226	20240930	170300	95594876	923	923	923	923	0
227	20240930	170200	95594876	923	923	923	923	0
228	20240930	170100	95594876	923	923	923	923	0
229	20240930	170000	95594876	923	923	923	923	0
230	20240930	165900	95594876	923	923	923	923	0
231	20240930	165800	95594876	923	923	923	923	0
232	20240930	165700	95594876	923	923	923	923	0
233	20240930	165600	95594876	923	923	923	923	0
234	20240930	165500	95594876	923	923	923	923	0
235	20240930	165400	95594876	923	923	923	923	0
236	20240930	165300	95594876	923	923	923	923	0
237	20240930	165200	95594876	923	923	923	923	0
238	20240930	165100	95594876	923	923	923	923	0
239	20240930	165000	95594876	923	923	923	923	0
240	20240930	164900	95594876	923	923	923	923	0
241	20240930	164800	95594876	923	923	923	923	0
242	20240930	164700	95594876	923	923	923	923	557
243	20240930	164600	95594876	923	923	923	923	0
244	20240930	164500	95594876	923	923	923	923	0
245	20240930	164400	95594876	923	923	923	923	0
246	20240930	164300	95594876	923	923	923	923	0
247	20240930	164200	95594876	923	923	923	923	0
248	20240930	164100	95594876	923	923	923	923	0
249	20240930	164000	95594876	923	923	923	923	0
250	20240930	163900	95594876	923	923	923	923	0
251	20240930	163800	95594876	923	923	923	923	0
252	20240930	163700	95594876	923	923	923	923	0
253	20240930	163600	95594876	923	923	923	923	0
254	20240930	163500	95594876	923	923	923	923	0
255	20240930	163400	95594876	923	923	923	923	0
256	20240930	163300	95594876	923	923	923	923	0
257	20240930	163200	95594876	923	923	923	923	0
258	20240930	163100	95594876	923	923	923	923	0
259	20240930	163000	95594876	923	923	923	923	0
260	20240930	162900	95594876	923	923	923	923	0
261	20240930	162800	95594876	923	923	923	923	0
262	20240930	162700	95594876	923	923	923	923	0
263	20240930	162600	95594876	923	923	923	923	0
264	20240930	162500	95594876	923	923	923	923	0
265	20240930	162400	95594876	923	923	923	923	0
266	20240930	162300	95594876	923	923	923	923	0
267	20240930	162200	95594876	923	923	923	923	0
268	20240930	162100	95594876	923	923	923	923	0
269	20240930	162000	95594876	923	923	923	923	0
270	20240930	161900	95594876	923	923	923	923	0
271	20240930	161800	95594876	923	923	923	923	0
272	20240930	161700	95594876	923	923	923	923	557
273	20240930	161600	95594876	923	923	923	923	0
274	20240930	161500	95594876	923	923	923	923	0
275	20240930	161400	95594876	923	923	923	923	0
276	20240930	161300	95594876	923	923	923	923	0
277	20240930	161200	95594876	923	923	923	923	0
278	20240930	161100	95594876	923	923	923	923	0
279	20240930	161000	95594876	923	923	923	923	0
280	20240930	160900	95594876	923	923	923	923	0
281	20240930	160800	95594876	923	923	923	923	0
282	20240930	160700	95594876	923	923	923	923	0
283	20240930	160600	95594876	923	923	923	923	0
284	20240930	160500	95594876	923	923	923	923	0
285	20240930	160400	95594876	923	923	923	923	0
286	20240930	160300	95594876	923	923	923	923	0
287	20240930	160200	95594876	923	923	923	923	0
288	20240930	160100	95594876	923	923	923	923	0
289	20240930	160000	95594876	923	923	923	923	0
290	20240930	155900	95594876	923	923	923	923	0
291	20240930	155800	95594876	923	923	923	923	0
292	20240930	155700	95594876	923	923	923	923	0
293	20240930	155600	95594876	923	923	923	923	0
294	20240930	155500	95594876	923	923	923	923	0
295	20240930	155400	95594876	923	923	923	923	0
296	20240930	155300	95594876	923	923	923	923	0
297	20240930	155200	95594876	923	923	923	923	0
298	20240930	155100	95594876	923	923	923	923	0
299	20240930	155000	95594876	923	923	923	923	0
300	20240930	154900	95594876	923	923	923	923	0
301	20240930	154800	95594876	923	923	923	923	0
302	20240930	154700	95594876	923	923	923	923	557
303	20240930	154600	95594876	923	923	923	923	0
304	20240930	154500	95594876	923	923	923	923	0
305	20240930	154400	95594876	923	923	923	923	0
306	20240930	154300	95594876	923	923	923	923	0
307	20240930	154200	95594876	923	923	923	923	0
308	20240930	154100	95594876	923	923	923	923	0
309	20240930	154000	95594876	923	923	923	923	0
310	20240930	153900	95594876	923	923	923	923	0
311	20240930	153800	95594876	923	923	923	923	0
312	20240930	153700	95594876	923	923	923	923	0
313	20240930	153600	95594876	923	923	923	923	0
314	20240930	153500	95594876	923	923	923	923	0
315	20240930	153400	95594876	923	923	923	923	0
316	20240930	153300	95594876	923	923	923	923	0
317	20240930	153200	95594876	923	923	923	923	0
318	20240930	153100	95594876	923	923	923	923	0
319	20240930	153000	95594876	923	923	923	923	557
320	20240930	152900	95080765	922	922	922	922	0
321	20240930	152800	95080765	922	922	922	922	0
322	20240930	152700	95080765	922	922	922	922	0
323	20240930	152600	95080765	922	922	922	922	0
324	20240930	152500	95080765	922	922	922	922	0
325	20240930	152400	95080765	922	922	922	922	0
326	20240930	152300	95080765	922	922	922	922	0
327	20240930	152200	95080765	922	922	922	922	0
328	20240930	152100	95080765	922	922	922	922	0
329	20240930	152000	95080765	922	922	922	922	0
330	20240930	151900	95080765	922	922	922	922	0
331	20240930	151800	95080765	922	922	922	922	1
332	20240930	151700	95079843	920	920	920	920	59
333	20240930	151600	95025563	922	922	922	922	0
334	20240930	151500	95025563	922	922	922	922	0
335	20240930	151400	95025563	922	922	922	922	0
336	20240930	151300	95025563	922	922	922	922	0
337	20240930	151200	95025563	922	920	922	920	976
338	20240930	151100	94127445	920	920	920	920	0
339	20240930	151000	94127445	920	920	920	920	2969
340	20240930	150900	91395965	918	918	918	918	26
341	20240930	150800	91372097	920	920	920	920	0
342	20240930	150700	91372097	920	920	920	920	0
343	20240930	150600	91372097	920	920	920	920	0
344	20240930	150500	91372097	920	920	920	920	0
345	20240930	150400	91372097	920	920	920	920	0
346	20240930	150300	91372097	920	920	920	920	0
347	20240930	150200	91372097	920	920	920	920	1
348	20240930	150100	91371177	918	918	918	918	0
349	20240930	150000	91371177	918	918	918	918	0
350	20240930	145900	91371177	918	918	918	918	2
351	20240930	145800	91369341	918	919	919	918	303
352	20240930	145700	91091127	922	922	922	922	0
353	20240930	145600	91091127	922	922	922	922	0
354	20240930	145500	91091127	922	922	922	922	0
355	20240930	145400	91091127	922	922	922	922	1
356	20240930	145300	91090205	919	919	919	919	5
357	20240930	145200	91085610	919	919	919	919	0
358	20240930	145100	91085610	919	921	921	919	3
359	20240930	145000	91082851	921	922	922	921	340
360	20240930	144900	90769636	921	921	921	921	0
361	20240930	144800	90769636	921	921	921	921	0
362	20240930	144700	90769636	921	921	921	921	0
363	20240930	144600	90769636	921	921	921	921	0
364	20240930	144500	90769636	921	921	921	921	0
365	20240930	144400	90769636	921	921	921	921	5
366	20240930	144300	90765031	921	921	921	921	0
367	20240930	144200	90765031	921	921	921	921	0
368	20240930	144100	90765031	921	919	921	919	23
369	20240930	144000	90743862	922	922	922	922	82
370	20240930	143900	90668258	922	922	922	922	0
371	20240930	143800	90668258	922	922	922	922	42
372	20240930	143700	90629534	919	919	919	919	3
373	20240930	143600	90626777	922	922	922	922	0
374	20240930	143500	90626777	922	922	922	922	0
375	20240930	143400	90626777	922	922	922	922	51
376	20240930	143300	90579755	922	922	922	922	0
377	20240930	143200	90579755	922	922	924	922	518
378	20240930	143100	90102029	924	924	924	924	0
379	20240930	143000	90102029	924	924	924	924	0
380	20240930	142900	90102029	924	924	924	924	0
381	20240930	142800	90102029	924	924	924	924	0
382	20240930	142700	90102029	924	924	924	924	0
383	20240930	142600	90102029	924	924	924	924	0
384	20240930	142500	90102029	924	924	924	924	0
385	20240930	142400	90102029	924	924	924	924	244
386	20240930	142300	89876573	922	922	922	922	0
387	20240930	142200	89876573	922	922	922	922	2
388	20240930	142100	89874729	922	925	925	922	5354
389	20240930	142000	84927649	928	928	928	928	82
390	20240930	141900	84851553	928	928	928	928	0
391	20240930	141800	84851553	928	928	928	928	0
392	20240930	141700	84851553	928	928	928	928	1
393	20240930	141600	84850625	928	928	928	928	0
394	20240930	141500	84850625	928	928	928	928	72
395	20240930	141400	84783809	925	925	925	925	0
396	20240930	141300	84783809	925	925	925	925	2
397	20240930	141200	84781959	928	928	928	928	0
398	20240930	141100	84781959	928	928	928	928	0
399	20240930	141000	84781959	928	928	928	928	2
400	20240930	140900	84780103	925	925	925	925	3
401	20240930	140800	84777328	928	928	928	928	0
402	20240930	140700	84777328	928	928	928	928	0
403	20240930	140600	84777328	928	928	928	928	70
404	20240930	140500	84712368	925	925	925	925	0
405	20240930	140400	84712368	925	925	925	925	2
406	20240930	140300	84710518	928	928	928	928	1
407	20240930	140200	84709590	928	928	928	928	0
408	20240930	140100	84709590	928	928	928	928	0
409	20240930	140000	84709590	928	928	928	928	91
410	20240930	135900	84625142	928	928	928	928	0
411	20240930	135800	84625142	928	928	928	928	65
412	20240930	135700	84564822	925	925	925	925	0
413	20240930	135600	84564822	925	925	925	925	0
414	20240930	135500	84564822	925	925	925	925	5
415	20240930	135400	84560197	928	928	928	928	14
416	20240930	135300	84547205	928	928	928	928	0
417	20240930	135200	84547205	928	928	928	928	0
418	20240930	135100	84547205	928	928	928	928	0
419	20240930	135000	84547205	928	928	928	928	0
420	20240930	134900	84547205	928	926	928	926	70
421	20240930	134800	84482255	926	926	926	926	0
422	20240930	134700	84482255	926	926	926	926	0
423	20240930	134600	84482255	926	926	926	926	0
424	20240930	134500	84482255	926	926	926	926	2
425	20240930	134400	84480403	927	929	929	927	2000
426	20240930	134300	82624684	929	929	929	929	3
427	20240930	134200	82621897	931	931	931	931	0
428	20240930	134100	82621897	931	931	931	931	0
429	20240930	134000	82621897	931	931	931	931	139
430	20240930	133900	82492488	929	929	929	929	5
431	20240930	133800	82487843	929	929	929	929	0
432	20240930	133700	82487843	929	929	929	929	0
433	20240930	133600	82487843	929	929	929	929	2
434	20240930	133500	82485985	932	932	932	932	0
435	20240930	133400	82485985	932	932	932	932	0
436	20240930	133300	82485985	932	932	932	932	0
437	20240930	133200	82485985	932	931	932	931	65
438	20240930	133100	82425411	932	932	932	932	0
439	20240930	133000	82425411	932	932	932	932	84
440	20240930	132900	82347123	932	932	932	932	0
441	20240930	132800	82347123	932	932	932	932	0
442	20240930	132700	82347123	932	932	932	932	2
443	20240930	132600	82345259	933	934	934	933	1070
444	20240930	132500	81346238	938	938	938	938	0
445	20240930	132400	81346238	938	938	938	938	0
446	20240930	132300	81346238	938	939	939	937	266
447	20240930	132200	81096863	937	937	937	937	2
448	20240930	132100	81094989	937	937	939	937	64
449	20240930	132000	81035013	937	937	937	937	78
450	20240930	131900	80961927	934	934	934	934	0
451	20240930	131800	80961927	934	934	934	934	2
452	20240930	131700	80960059	939	939	939	939	0
453	20240930	131600	80960059	939	939	939	939	0
454	20240930	131500	80960059	939	937	939	937	302
455	20240930	131400	80676485	938	937	939	937	226
456	20240930	131300	80464287	937	937	937	937	0
457	20240930	131200	80464287	937	937	937	937	0
458	20240930	131100	80464287	937	937	937	937	1
459	20240930	131000	80463350	937	937	937	937	1
460	20240930	130900	80462413	934	934	934	934	338
461	20240930	130800	80146721	940	940	940	940	0
462	20240930	130700	80146721	940	940	940	940	0
463	20240930	130600	80146721	940	936	941	936	68
464	20240930	130500	80082761	934	934	934	934	0
465	20240930	130400	80082761	934	934	934	934	93
466	20240930	130300	79995899	934	934	934	934	0
467	20240930	130200	79995899	934	934	934	934	0
468	20240930	130100	79995899	934	934	934	934	0
469	20240930	130000	79995899	934	934	934	934	74
470	20240930	125900	79926783	932	932	932	932	2
471	20240930	125800	79924919	932	931	932	931	697
472	20240930	125700	79275419	932	931	932	931	65
473	20240930	125600	79214860	928	928	928	928	0
474	20240930	125500	79214860	928	928	928	928	3
475	20240930	125400	79212076	931	931	931	931	0
476	20240930	125300	79212076	931	931	931	931	0
477	20240930	125200	79212076	931	931	931	931	0
478	20240930	125100	79212076	931	931	931	931	4
479	20240930	125000	79208352	928	928	928	928	2
480	20240930	124900	79206496	932	932	932	932	0
481	20240930	124800	79206496	932	931	932	931	92
482	20240930	124700	79120792	931	931	931	931	10
483	20240930	124600	79111482	931	931	931	931	153
484	20240930	124500	78969039	928	928	928	928	0
485	20240930	124400	78969039	928	928	928	928	5
486	20240930	124300	78964399	928	928	928	928	3
487	20240930	124200	78961615	928	928	928	928	0
488	20240930	124100	78961615	928	928	928	928	2
489	20240930	124000	78959759	931	931	931	931	139
490	20240930	123900	78830350	930	930	930	930	24
491	20240930	123800	78808030	929	929	929	929	0
492	20240930	123700	78808030	929	929	929	929	34
493	20240930	123600	78776444	929	931	931	929	875
494	20240930	123500	77962373	934	934	934	934	968
495	20240930	123400	77058261	936	936	936	936	0
496	20240930	123300	77058261	936	927	941	927	870
497	20240930	123200	76243512	925	925	925	925	2
498	20240930	123100	76241662	929	928	929	928	467
499	20240930	123000	75807861	928	928	928	928	1
500	20240930	122900	75806933	925	925	925	925	0
501	20240930	122800	75806933	925	925	925	925	0
502	20240930	122700	75806933	925	925	925	925	0
503	20240930	122600	75806933	925	925	925	925	3
504	20240930	122500	75804158	928	928	928	928	0
505	20240930	122400	75804158	928	928	928	928	0
506	20240930	122300	75804158	928	928	928	928	1
507	20240930	122200	75803230	925	927	929	925	67
508	20240930	122100	75741073	927	927	927	927	0
509	20240930	122000	75741073	927	927	927	927	74
510	20240930	121900	75672475	929	929	929	929	0
511	20240930	121800	75672475	929	927	929	924	3004
512	20240930	121700	72894334	929	929	929	929	0
513	20240930	121600	72894334	929	929	929	929	0
514	20240930	121500	72894334	929	928	929	928	456
515	20240930	121400	72471106	928	928	928	928	65
516	20240930	121300	72410786	928	927	928	927	22
517	20240930	121200	72390372	927	927	927	927	0
518	20240930	121100	72390372	927	927	927	927	0
519	20240930	121000	72390372	927	927	927	927	0
520	20240930	120900	72390372	927	927	927	927	203
521	20240930	120800	72202191	927	927	927	927	0
522	20240930	120700	72202191	927	927	927	927	5
523	20240930	120600	72197556	927	927	927	927	0
524	20240930	120500	72197556	927	927	927	927	117
525	20240930	120400	72089097	925	927	927	925	16
526	20240930	120300	72074269	927	927	927	927	0
527	20240930	120200	72074269	927	927	927	927	0
528	20240930	120100	72074269	927	927	927	927	0
529	20240930	120000	72074269	927	927	927	927	74
530	20240930	115900	72005671	927	927	927	927	0
531	20240930	115800	72005671	927	927	927	927	0
532	20240930	115700	72005671	927	927	927	927	0
533	20240930	115600	72005671	927	927	927	927	65
534	20240930	115500	71945416	925	925	925	925	2
535	20240930	115400	71943566	927	927	927	927	0
536	20240930	115300	71943566	927	927	927	927	0
537	20240930	115200	71943566	927	927	927	927	56
538	20240930	115100	71891654	927	927	927	927	0
539	20240930	115000	71891654	927	927	927	927	0
540	20240930	114900	71891654	927	927	927	927	0
541	20240930	114800	71891654	927	927	927	927	65
542	20240930	114700	71831399	927	927	927	927	0
543	20240930	114600	71831399	927	927	927	927	1
544	20240930	114500	71830472	924	927	927	924	202
545	20240930	114400	71643224	928	928	928	928	0
546	20240930	114300	71643224	928	928	928	928	0
547	20240930	114200	71643224	928	927	928	927	151
548	20240930	114100	71503243	927	927	927	927	0
549	20240930	114000	71503243	927	927	927	927	53
550	20240930	113900	71454112	928	927	928	927	67
551	20240930	113800	71391942	927	927	927	927	0
552	20240930	113700	71391942	927	927	927	927	0
553	20240930	113600	71391942	927	924	927	924	3
554	20240930	113500	71389167	924	926	926	924	2264
555	20240930	113400	69295801	929	929	929	929	0
556	20240930	113300	69295801	929	929	929	929	0
557	20240930	113200	69295801	929	929	929	929	145
558	20240930	113100	69161096	930	930	930	930	6
559	20240930	113000	69155516	930	930	937	930	99
560	20240930	112900	69062931	942	929	942	929	1655
561	20240930	112800	67511066	929	929	929	929	1
562	20240930	112700	67510137	926	926	926	926	3
563	20240930	112600	67507359	930	930	930	930	0
564	20240930	112500	67507359	930	930	930	930	0
565	20240930	112400	67507359	930	930	930	930	0
566	20240930	112300	67507359	930	930	930	930	0
567	20240930	112200	67507359	930	929	931	929	68
568	20240930	112100	67444056	926	926	926	926	5
569	20240930	112000	67439426	926	935	935	926	121
570	20240930	111900	67326707	934	926	939	926	2900
571	20240930	111800	64618889	923	923	923	923	3
572	20240930	111700	64616120	927	927	927	927	0
573	20240930	111600	64616120	927	927	927	927	0
574	20240930	111500	64616120	927	927	927	927	0
575	20240930	111400	64616120	927	926	927	926	13
576	20240930	111300	64604071	927	926	927	926	67
577	20240930	111200	64542026	923	923	923	923	5
578	20240930	111100	64537411	922	922	922	922	0
579	20240930	111000	64537411	922	922	922	922	0
580	20240930	110900	64537411	922	922	922	922	3
581	20240930	110800	64534645	927	927	927	927	0
582	20240930	110700	64534645	927	925	927	925	13
583	20240930	110600	64522612	925	925	925	925	0
584	20240930	110500	64522612	925	922	925	922	2399
585	20240930	110400	62310023	925	925	925	925	78
586	20240930	110300	62237873	925	925	925	925	61
587	20240930	110200	62181448	925	922	925	922	582
588	20240930	110100	61644841	922	922	922	922	11
589	20240930	110000	61634699	919	919	919	919	2
590	20240930	105900	61632861	922	922	922	919	6
591	20240930	105800	61627338	925	925	925	925	0
592	20240930	105700	61627338	925	925	925	925	0
593	20240930	105600	61627338	925	925	925	925	3
594	20240930	105500	61624563	925	925	925	925	1
595	20240930	105400	61623638	919	919	921	919	12
596	20240930	105300	61612608	921	922	922	919	138
597	20240930	105200	61485644	921	921	921	921	0
598	20240930	105100	61485644	921	920	921	920	11492
599	20240930	105000	50912511	917	917	917	917	3
600	20240930	104900	50909760	917	917	917	917	0
601	20240930	104800	50909760	917	917	917	917	0
602	20240930	104700	50909760	917	918	918	917	1133
603	20240930	104600	49870354	918	918	918	918	0
604	20240930	104500	49870354	918	918	918	918	0
605	20240930	104400	49870354	918	918	918	918	5
606	20240930	104300	49865764	918	918	918	918	0
607	20240930	104200	49865764	918	918	918	918	0
608	20240930	104100	49865764	918	918	918	918	3
609	20240930	104000	49863010	920	920	920	920	75
610	20240930	103900	49794010	920	920	920	920	0
611	20240930	103800	49794010	920	920	920	920	65
612	20240930	103700	49734210	918	918	918	918	0
613	20240930	103600	49734210	918	918	918	918	2168
614	20240930	103500	47743986	918	918	918	918	5
615	20240930	103400	47739396	918	921	921	918	4354
616	20240930	103300	43730566	921	921	921	921	1734
617	20240930	103200	42133552	921	921	921	921	3
618	20240930	103100	42130789	924	924	924	924	134
619	20240930	103000	42006973	927	924	927	924	65
620	20240930	102900	41946724	921	927	927	921	503
621	20240930	102800	41481154	927	927	927	927	0
622	20240930	102700	41481154	927	927	927	927	0
623	20240930	102600	41481154	927	927	927	927	5
624	20240930	102500	41476519	927	927	927	927	0
625	20240930	102400	41476519	927	927	927	927	6841
626	20240930	102300	35134912	927	927	927	927	0
627	20240930	102200	35134912	927	927	927	927	3
628	20240930	102100	35132131	929	929	929	929	65
629	20240930	102000	35071746	929	929	929	929	75
630	20240930	101900	35002071	929	929	929	929	187
631	20240930	101800	34828348	929	929	929	929	800
632	20240930	101700	34085148	929	929	929	929	10
633	20240930	101600	34075858	930	930	930	930	610
634	20240930	101500	33508558	930	930	930	930	43
635	20240930	101400	33468568	930	930	930	930	404
636	20240930	101300	33092848	930	929	930	929	26
637	20240930	101200	33068671	932	930	932	930	65
638	20240930	101100	33008109	928	928	928	928	0
639	20240930	101000	33008109	928	928	928	928	100
640	20240930	100900	32915309	927	927	927	927	375
641	20240930	100800	32567684	927	927	927	927	0
642	20240930	100700	32567684	927	927	927	927	81
643	20240930	100600	32492597	928	928	928	928	724
644	20240930	100500	31820725	928	932	932	928	318
645	20240930	100400	31524641	932	935	935	932	3124
646	20240930	100300	28604306	935	935	935	935	309
647	20240930	100200	28315391	935	935	935	935	1
648	20240930	100100	28314456	935	935	935	935	0
649	20240930	100000	28314456	935	935	935	935	75
650	20240930	095900	28244331	935	935	935	935	0
651	20240930	095800	28244331	935	935	935	935	0
652	20240930	095700	28244331	935	935	935	935	106
653	20240930	095600	28145221	936	935	936	935	1101
654	20240930	095500	27114725	934	932	934	932	385
655	20240930	095400	26755141	932	933	933	932	131
656	20240930	095300	26633008	934	934	934	934	216
657	20240930	095200	26431264	934	934	934	934	750
658	20240930	095100	25730764	936	936	936	936	0
659	20240930	095000	25730764	936	936	936	936	0
660	20240930	094900	25730764	936	936	936	936	0
661	20240930	094800	25730764	936	936	936	936	0
662	20240930	094700	25730764	936	940	941	935	43
663	20240930	094600	25690458	935	935	940	935	95
664	20240930	094500	25601508	934	940	940	934	134
665	20240930	094400	25476165	940	935	940	935	86
666	20240930	094300	25395727	935	935	935	935	0
667	20240930	094200	25395727	935	942	942	935	1002
668	20240930	094100	24458234	938	937	938	937	61
669	20240930	094000	24401076	938	939	942	937	551
670	20240930	093900	23884402	942	942	942	942	0
671	20240930	093800	23884402	942	942	942	939	70
672	20240930	093700	23818468	939	944	944	939	10
673	20240930	093600	23809056	939	944	944	938	18
674	20240930	093500	23792124	944	938	944	938	653
675	20240930	093400	23175710	940	938	940	938	517
676	20240930	093300	22689732	939	939	939	939	0
677	20240930	093200	22689732	939	938	939	937	405
678	20240930	093100	22309725	939	945	945	939	349
679	20240930	093000	21981987	946	946	946	939	84
680	20240930	092900	21902585	939	946	946	939	69
681	20240930	092800	21837331	937	937	937	937	0
682	20240930	092700	21837331	937	937	937	937	3
683	20240930	092600	21834520	943	943	943	943	477
684	20240930	092500	21384709	940	939	943	939	3227
685	20240930	092400	18345730	938	938	938	938	0
686	20240930	092300	18345730	938	939	939	938	162
687	20240930	092200	18193694	939	940	940	939	606
688	20240930	092100	17624543	940	939	940	939	1947
689	20240930	092000	15795405	939	939	939	935	1828
690	20240930	091900	14084913	939	938	939	938	240
691	20240930	091800	13859603	934	934	934	934	3
692	20240930	091700	13856801	934	940	940	934	1766
693	20240930	091600	12196967	940	939	940	939	942
694	20240930	091500	11312392	940	938	940	938	500
695	20240930	091400	10843099	938	938	938	938	696
696	20240930	091300	10190251	938	937	938	937	1196
697	20240930	091200	9068713	938	938	938	938	66
698	20240930	091100	9006805	938	925	938	925	3831
699	20240930	091000	5422612	925	923	925	923	864
700	20240930	090900	4623433	925	917	925	917	11
701	20240930	090800	4613282	926	920	926	920	1092
702	20240930	090700	3602786	915	915	915	915	0
703	20240930	090600	3602786	915	915	915	915	0
704	20240930	090500	3602786	915	913	915	913	2833
705	20240930	090400	1010619	914	914	914	914	0
706	20240930	090300	1010619	914	914	914	914	0
707	20240930	090200	1010619	914	914	914	914	0
708	20240930	090100	1010619	914	914	914	914	0
709	20240930	090000	1010619	914	910	914	910	1007