KissMeData/328380/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	211500	44627754	961	961	961	961	201
3	20240930	211400	44627754	961	961	961	961	0
4	20240930	211300	44627754	961	961	961	961	0
5	20240930	211200	44627754	961	961	961	961	0
6	20240930	211100	44627754	961	961	961	961	0
7	20240930	211000	44627754	961	961	961	961	0
8	20240930	210900	44627754	961	961	961	961	0
9	20240930	210800	44627754	961	961	961	961	0
10	20240930	210700	44627754	961	961	961	961	0
11	20240930	210600	44627754	961	961	961	961	0
12	20240930	210500	44627754	961	961	961	961	0
13	20240930	210400	44627754	961	961	961	961	0
14	20240930	210300	44627754	961	961	961	961	0
15	20240930	210200	44627754	961	961	961	961	0
16	20240930	210100	44627754	961	961	961	961	0
17	20240930	210000	44627754	961	961	961	961	0
18	20240930	205900	44627754	961	961	961	961	0
19	20240930	205800	44627754	961	961	961	961	0
20	20240930	205700	44627754	961	961	961	961	0
21	20240930	205600	44627754	961	961	961	961	0
22	20240930	205500	44627754	961	961	961	961	0
23	20240930	205400	44627754	961	961	961	961	0
24	20240930	205300	44627754	961	961	961	961	0
25	20240930	205200	44627754	961	961	961	961	0
26	20240930	205100	44627754	961	961	961	961	0
27	20240930	205000	44627754	961	961	961	961	0
28	20240930	204900	44627754	961	961	961	961	0
29	20240930	204800	44627754	961	961	961	961	0
30	20240930	204700	44627754	961	961	961	961	0
31	20240930	204600	44627754	961	961	961	961	0
32	20240930	204500	44627754	961	961	961	961	201
33	20240930	204400	44627754	961	961	961	961	0
34	20240930	204300	44627754	961	961	961	961	0
35	20240930	204200	44627754	961	961	961	961	0
36	20240930	204100	44627754	961	961	961	961	0
37	20240930	204000	44627754	961	961	961	961	0
38	20240930	203900	44627754	961	961	961	961	0
39	20240930	203800	44627754	961	961	961	961	0
40	20240930	203700	44627754	961	961	961	961	0
41	20240930	203600	44627754	961	961	961	961	0
42	20240930	203500	44627754	961	961	961	961	0
43	20240930	203400	44627754	961	961	961	961	0
44	20240930	203300	44627754	961	961	961	961	0
45	20240930	203200	44627754	961	961	961	961	0
46	20240930	203100	44627754	961	961	961	961	0
47	20240930	203000	44627754	961	961	961	961	0
48	20240930	202900	44627754	961	961	961	961	0
49	20240930	202800	44627754	961	961	961	961	0
50	20240930	202700	44627754	961	961	961	961	0
51	20240930	202600	44627754	961	961	961	961	0
52	20240930	202500	44627754	961	961	961	961	0
53	20240930	202400	44627754	961	961	961	961	0
54	20240930	202300	44627754	961	961	961	961	0
55	20240930	202200	44627754	961	961	961	961	0
56	20240930	202100	44627754	961	961	961	961	0
57	20240930	202000	44627754	961	961	961	961	0
58	20240930	201900	44627754	961	961	961	961	0
59	20240930	201800	44627754	961	961	961	961	0
60	20240930	201700	44627754	961	961	961	961	0
61	20240930	201600	44627754	961	961	961	961	0
62	20240930	201500	44627754	961	961	961	961	201
63	20240930	201400	44627754	961	961	961	961	0
64	20240930	201300	44627754	961	961	961	961	0
65	20240930	201200	44627754	961	961	961	961	0
66	20240930	201100	44627754	961	961	961	961	0
67	20240930	201000	44627754	961	961	961	961	0
68	20240930	200900	44627754	961	961	961	961	0
69	20240930	200800	44627754	961	961	961	961	0
70	20240930	200700	44627754	961	961	961	961	0
71	20240930	200600	44627754	961	961	961	961	0
72	20240930	200500	44627754	961	961	961	961	0
73	20240930	200400	44627754	961	961	961	961	0
74	20240930	200300	44627754	961	961	961	961	0
75	20240930	200200	44627754	961	961	961	961	0
76	20240930	200100	44627754	961	961	961	961	0
77	20240930	200000	44627754	961	961	961	961	0
78	20240930	195900	44627754	961	961	961	961	0
79	20240930	195800	44627754	961	961	961	961	0
80	20240930	195700	44627754	961	961	961	961	0
81	20240930	195600	44627754	961	961	961	961	0
82	20240930	195500	44627754	961	961	961	961	0
83	20240930	195400	44627754	961	961	961	961	0
84	20240930	195300	44627754	961	961	961	961	0
85	20240930	195200	44627754	961	961	961	961	0
86	20240930	195100	44627754	961	961	961	961	0
87	20240930	195000	44627754	961	961	961	961	0
88	20240930	194900	44627754	961	961	961	961	0
89	20240930	194800	44627754	961	961	961	961	0
90	20240930	194700	44627754	961	961	961	961	0
91	20240930	194600	44627754	961	961	961	961	0
92	20240930	194500	44627754	961	961	961	961	201
93	20240930	194400	44627754	961	961	961	961	0
94	20240930	194300	44627754	961	961	961	961	0
95	20240930	194200	44627754	961	961	961	961	0
96	20240930	194100	44627754	961	961	961	961	0
97	20240930	194000	44627754	961	961	961	961	0
98	20240930	193900	44627754	961	961	961	961	0
99	20240930	193800	44627754	961	961	961	961	0
100	20240930	193700	44627754	961	961	961	961	0
101	20240930	193600	44627754	961	961	961	961	0
102	20240930	193500	44627754	961	961	961	961	0
103	20240930	193400	44627754	961	961	961	961	0
104	20240930	193300	44627754	961	961	961	961	0
105	20240930	193200	44627754	961	961	961	961	0
106	20240930	193100	44627754	961	961	961	961	0
107	20240930	193000	44627754	961	961	961	961	0
108	20240930	192900	44627754	961	961	961	961	0
109	20240930	192800	44627754	961	961	961	961	0
110	20240930	192700	44627754	961	961	961	961	0
111	20240930	192600	44627754	961	961	961	961	0
112	20240930	192500	44627754	961	961	961	961	0
113	20240930	192400	44627754	961	961	961	961	0
114	20240930	192300	44627754	961	961	961	961	0
115	20240930	192200	44627754	961	961	961	961	0
116	20240930	192100	44627754	961	961	961	961	0
117	20240930	192000	44627754	961	961	961	961	0
118	20240930	191900	44627754	961	961	961	961	0
119	20240930	191800	44627754	961	961	961	961	0
120	20240930	191700	44627754	961	961	961	961	0
121	20240930	191600	44627754	961	961	961	961	0
122	20240930	191500	44627754	961	961	961	961	201
123	20240930	191400	44627754	961	961	961	961	0
124	20240930	191300	44627754	961	961	961	961	0
125	20240930	191200	44627754	961	961	961	961	0
126	20240930	191100	44627754	961	961	961	961	0
127	20240930	191000	44627754	961	961	961	961	0
128	20240930	190900	44627754	961	961	961	961	0
129	20240930	190800	44627754	961	961	961	961	0
130	20240930	190700	44627754	961	961	961	961	0
131	20240930	190600	44627754	961	961	961	961	0
132	20240930	190500	44627754	961	961	961	961	0
133	20240930	190400	44627754	961	961	961	961	0
134	20240930	190300	44627754	961	961	961	961	0
135	20240930	190200	44627754	961	961	961	961	0
136	20240930	190100	44627754	961	961	961	961	0
137	20240930	190000	44627754	961	961	961	961	0
138	20240930	185900	44627754	961	961	961	961	0
139	20240930	185800	44627754	961	961	961	961	0
140	20240930	185700	44627754	961	961	961	961	0
141	20240930	185600	44627754	961	961	961	961	0
142	20240930	185500	44627754	961	961	961	961	0
143	20240930	185400	44627754	961	961	961	961	0
144	20240930	185300	44627754	961	961	961	961	0
145	20240930	185200	44627754	961	961	961	961	0
146	20240930	185100	44627754	961	961	961	961	0
147	20240930	185000	44627754	961	961	961	961	0
148	20240930	184900	44627754	961	961	961	961	0
149	20240930	184800	44627754	961	961	961	961	0
150	20240930	184700	44627754	961	961	961	961	0
151	20240930	184600	44627754	961	961	961	961	0
152	20240930	184500	44627754	961	961	961	961	201
153	20240930	184400	44627754	961	961	961	961	0
154	20240930	184300	44627754	961	961	961	961	0
155	20240930	184200	44627754	961	961	961	961	0
156	20240930	184100	44627754	961	961	961	961	0
157	20240930	184000	44627754	961	961	961	961	0
158	20240930	183900	44627754	961	961	961	961	0
159	20240930	183800	44627754	961	961	961	961	0
160	20240930	183700	44627754	961	961	961	961	0
161	20240930	183600	44627754	961	961	961	961	0
162	20240930	183500	44627754	961	961	961	961	0
163	20240930	183400	44627754	961	961	961	961	0
164	20240930	183300	44627754	961	961	961	961	0
165	20240930	183200	44627754	961	961	961	961	0
166	20240930	183100	44627754	961	961	961	961	0
167	20240930	183000	44627754	961	961	961	961	0
168	20240930	182900	44627754	961	961	961	961	0
169	20240930	182800	44627754	961	961	961	961	0
170	20240930	182700	44627754	961	961	961	961	0
171	20240930	182600	44627754	961	961	961	961	0
172	20240930	182500	44627754	961	961	961	961	0
173	20240930	182400	44627754	961	961	961	961	0
174	20240930	182300	44627754	961	961	961	961	0
175	20240930	182200	44627754	961	961	961	961	0
176	20240930	182100	44627754	961	961	961	961	0
177	20240930	182000	44627754	961	961	961	961	0
178	20240930	181900	44627754	961	961	961	961	0
179	20240930	181800	44627754	961	961	961	961	0
180	20240930	181700	44627754	961	961	961	961	0
181	20240930	181600	44627754	961	961	961	961	0
182	20240930	181500	44627754	961	961	961	961	201
183	20240930	181400	44627754	961	961	961	961	0
184	20240930	181300	44627754	961	961	961	961	0
185	20240930	181200	44627754	961	961	961	961	0
186	20240930	181100	44627754	961	961	961	961	0
187	20240930	181000	44627754	961	961	961	961	0
188	20240930	180900	44627754	961	961	961	961	0
189	20240930	180800	44627754	961	961	961	961	0
190	20240930	180700	44627754	961	961	961	961	0
191	20240930	180600	44627754	961	961	961	961	0
192	20240930	180500	44627754	961	961	961	961	0
193	20240930	180400	44627754	961	961	961	961	0
194	20240930	180300	44627754	961	961	961	961	0
195	20240930	180200	44627754	961	961	961	961	0
196	20240930	180100	44627754	961	961	961	961	0
197	20240930	180000	44627754	961	961	961	961	0
198	20240930	175900	44627754	961	961	961	961	0
199	20240930	175800	44627754	961	961	961	961	0
200	20240930	175700	44627754	961	961	961	961	0
201	20240930	175600	44627754	961	961	961	961	0
202	20240930	175500	44627754	961	961	961	961	0
203	20240930	175400	44627754	961	961	961	961	0
204	20240930	175300	44627754	961	961	961	961	0
205	20240930	175200	44627754	961	961	961	961	0
206	20240930	175100	44627754	961	961	961	961	0
207	20240930	175000	44627754	961	961	961	961	0
208	20240930	174900	44627754	961	961	961	961	0
209	20240930	174800	44627754	961	961	961	961	0
210	20240930	174700	44627754	961	961	961	961	0
211	20240930	174600	44627754	961	961	961	961	0
212	20240930	174500	44627754	961	961	961	961	201
213	20240930	174400	44627754	961	961	961	961	0
214	20240930	174300	44627754	961	961	961	961	0
215	20240930	174200	44627754	961	961	961	961	0
216	20240930	174100	44627754	961	961	961	961	0
217	20240930	174000	44627754	961	961	961	961	0
218	20240930	173900	44627754	961	961	961	961	0
219	20240930	173800	44627754	961	961	961	961	0
220	20240930	173700	44627754	961	961	961	961	0
221	20240930	173600	44627754	961	961	961	961	0
222	20240930	173500	44627754	961	961	961	961	0
223	20240930	173400	44627754	961	961	961	961	0
224	20240930	173300	44627754	961	961	961	961	0
225	20240930	173200	44627754	961	961	961	961	0
226	20240930	173100	44627754	961	961	961	961	0
227	20240930	173000	44627754	961	961	961	961	0
228	20240930	172900	44627754	961	961	961	961	0
229	20240930	172800	44627754	961	961	961	961	0
230	20240930	172700	44627754	961	961	961	961	0
231	20240930	172600	44627754	961	961	961	961	0
232	20240930	172500	44627754	961	961	961	961	0
233	20240930	172400	44627754	961	961	961	961	0
234	20240930	172300	44627754	961	961	961	961	0
235	20240930	172200	44627754	961	961	961	961	0
236	20240930	172100	44627754	961	961	961	961	0
237	20240930	172000	44627754	961	961	961	961	0
238	20240930	171900	44627754	961	961	961	961	0
239	20240930	171800	44627754	961	961	961	961	0
240	20240930	171700	44627754	961	961	961	961	0
241	20240930	171600	44627754	961	961	961	961	0
242	20240930	171500	44627754	961	961	961	961	201
243	20240930	171400	44627754	961	961	961	961	0
244	20240930	171300	44627754	961	961	961	961	0
245	20240930	171200	44627754	961	961	961	961	0
246	20240930	171100	44627754	961	961	961	961	0
247	20240930	171000	44627754	961	961	961	961	0
248	20240930	170900	44627754	961	961	961	961	0
249	20240930	170800	44627754	961	961	961	961	0
250	20240930	170700	44627754	961	961	961	961	0
251	20240930	170600	44627754	961	961	961	961	0
252	20240930	170500	44627754	961	961	961	961	0
253	20240930	170400	44627754	961	961	961	961	0
254	20240930	170300	44627754	961	961	961	961	0
255	20240930	170200	44627754	961	961	961	961	0
256	20240930	170100	44627754	961	961	961	961	0
257	20240930	170000	44627754	961	961	961	961	0
258	20240930	165900	44627754	961	961	961	961	0
259	20240930	165800	44627754	961	961	961	961	0
260	20240930	165700	44627754	961	961	961	961	0
261	20240930	165600	44627754	961	961	961	961	0
262	20240930	165500	44627754	961	961	961	961	0
263	20240930	165400	44627754	961	961	961	961	0
264	20240930	165300	44627754	961	961	961	961	0
265	20240930	165200	44627754	961	961	961	961	0
266	20240930	165100	44627754	961	961	961	961	0
267	20240930	165000	44627754	961	961	961	961	0
268	20240930	164900	44627754	961	961	961	961	0
269	20240930	164800	44627754	961	961	961	961	0
270	20240930	164700	44627754	961	961	961	961	0
271	20240930	164600	44627754	961	961	961	961	0
272	20240930	164500	44627754	961	961	961	961	201
273	20240930	164400	44627754	961	961	961	961	0
274	20240930	164300	44627754	961	961	961	961	0
275	20240930	164200	44627754	961	961	961	961	0
276	20240930	164100	44627754	961	961	961	961	0
277	20240930	164000	44627754	961	961	961	961	0
278	20240930	163900	44627754	961	961	961	961	0
279	20240930	163800	44627754	961	961	961	961	0
280	20240930	163700	44627754	961	961	961	961	0
281	20240930	163600	44627754	961	961	961	961	0
282	20240930	163500	44627754	961	961	961	961	0
283	20240930	163400	44627754	961	961	961	961	0
284	20240930	163300	44627754	961	961	961	961	0
285	20240930	163200	44627754	961	961	961	961	0
286	20240930	163100	44627754	961	961	961	961	0
287	20240930	163000	44627754	961	961	961	961	0
288	20240930	162900	44627754	961	961	961	961	0
289	20240930	162800	44627754	961	961	961	961	0
290	20240930	162700	44627754	961	961	961	961	0
291	20240930	162600	44627754	961	961	961	961	0
292	20240930	162500	44627754	961	961	961	961	0
293	20240930	162400	44627754	961	961	961	961	0
294	20240930	162300	44627754	961	961	961	961	0
295	20240930	162200	44627754	961	961	961	961	0
296	20240930	162100	44627754	961	961	961	961	0
297	20240930	162000	44627754	961	961	961	961	0
298	20240930	161900	44627754	961	961	961	961	0
299	20240930	161800	44627754	961	961	961	961	0
300	20240930	161700	44627754	961	961	961	961	0
301	20240930	161600	44627754	961	961	961	961	0
302	20240930	161500	44627754	961	961	961	961	201
303	20240930	161400	44627754	961	961	961	961	0
304	20240930	161300	44627754	961	961	961	961	0
305	20240930	161200	44627754	961	961	961	961	0
306	20240930	161100	44627754	961	961	961	961	0
307	20240930	161000	44627754	961	961	961	961	0
308	20240930	160900	44627754	961	961	961	961	0
309	20240930	160800	44627754	961	961	961	961	0
310	20240930	160700	44627754	961	961	961	961	0
311	20240930	160600	44627754	961	961	961	961	0
312	20240930	160500	44627754	961	961	961	961	0
313	20240930	160400	44627754	961	961	961	961	0
314	20240930	160300	44627754	961	961	961	961	0
315	20240930	160200	44627754	961	961	961	961	0
316	20240930	160100	44627754	961	961	961	961	0
317	20240930	160000	44627754	961	961	961	961	0
318	20240930	155900	44627754	961	961	961	961	0
319	20240930	155800	44627754	961	961	961	961	0
320	20240930	155700	44627754	961	961	961	961	0
321	20240930	155600	44627754	961	961	961	961	0
322	20240930	155500	44627754	961	961	961	961	0
323	20240930	155400	44627754	961	961	961	961	0
324	20240930	155300	44627754	961	961	961	961	0
325	20240930	155200	44627754	961	961	961	961	0
326	20240930	155100	44627754	961	961	961	961	0
327	20240930	155000	44627754	961	961	961	961	0
328	20240930	154900	44627754	961	961	961	961	0
329	20240930	154800	44627754	961	961	961	961	0
330	20240930	154700	44627754	961	961	961	961	0
331	20240930	154600	44627754	961	961	961	961	0
332	20240930	154500	44627754	961	961	961	961	201
333	20240930	154400	44627754	961	961	961	961	0
334	20240930	154300	44627754	961	961	961	961	0
335	20240930	154200	44627754	961	961	961	961	0
336	20240930	154100	44627754	961	961	961	961	0
337	20240930	154000	44627754	961	961	961	961	0
338	20240930	153900	44627754	961	961	961	961	0
339	20240930	153800	44627754	961	961	961	961	0
340	20240930	153700	44627754	961	961	961	961	0
341	20240930	153600	44627754	961	961	961	961	0
342	20240930	153500	44627754	961	961	961	961	0
343	20240930	153400	44627754	961	961	961	961	0
344	20240930	153300	44627754	961	961	961	961	0
345	20240930	153200	44627754	961	961	961	961	0
346	20240930	153100	44627754	961	961	961	961	0
347	20240930	153000	44627754	961	961	961	961	201
348	20240930	152900	44434593	964	964	964	964	0
349	20240930	152800	44434593	964	964	964	964	0
350	20240930	152700	44434593	964	964	964	964	0
351	20240930	152600	44434593	964	964	964	964	0
352	20240930	152500	44434593	964	964	964	964	0
353	20240930	152400	44434593	964	964	964	964	0
354	20240930	152300	44434593	964	964	964	964	0
355	20240930	152200	44434593	964	964	964	964	0
356	20240930	152100	44434593	964	964	964	964	0
357	20240930	152000	44434593	964	964	964	964	0
358	20240930	151900	44434593	964	964	964	964	73
359	20240930	151800	44364221	955	955	955	955	0
360	20240930	151700	44364221	955	962	962	954	1025
361	20240930	151600	43380371	966	966	966	966	0
362	20240930	151500	43380371	966	966	966	966	0
363	20240930	151400	43380371	966	966	966	966	0
364	20240930	151300	43380371	966	966	966	966	150
365	20240930	151200	43235471	962	962	962	962	0
366	20240930	151100	43235471	962	962	962	962	1
367	20240930	151000	43234509	966	966	966	966	0
368	20240930	150900	43234509	966	966	966	966	0
369	20240930	150800	43234509	966	966	966	966	0
370	20240930	150700	43234509	966	966	966	966	10
371	20240930	150600	43224849	966	966	966	966	0
372	20240930	150500	43224849	966	966	966	966	0
373	20240930	150400	43224849	966	966	966	966	0
374	20240930	150300	43224849	966	966	966	966	0
375	20240930	150200	43224849	966	966	966	966	4
376	20240930	150100	43220985	966	964	966	964	6
377	20240930	150000	43215191	966	966	966	966	1
378	20240930	145900	43214225	966	966	966	966	0
379	20240930	145800	43214225	966	966	966	966	1
380	20240930	145700	43213259	963	963	963	963	0
381	20240930	145600	43213259	963	963	963	963	0
382	20240930	145500	43213259	963	963	963	963	0
383	20240930	145400	43213259	963	965	965	963	19385
384	20240930	145300	24522243	966	967	967	966	3824
385	20240930	145200	20828102	967	967	967	967	60
386	20240930	145100	20770082	968	968	968	968	11
387	20240930	145000	20759434	971	971	971	971	0
388	20240930	144900	20759434	971	971	971	971	0
389	20240930	144800	20759434	971	971	971	971	0
390	20240930	144700	20759434	971	971	971	971	0
391	20240930	144600	20759434	971	969	971	969	25
392	20240930	144500	20735191	969	969	969	969	384
393	20240930	144400	20363095	972	972	972	972	0
394	20240930	144300	20363095	972	972	972	972	0
395	20240930	144200	20363095	972	972	972	972	0
396	20240930	144100	20363095	972	972	972	972	0
397	20240930	144000	20363095	972	972	972	972	0
398	20240930	143900	20363095	972	972	972	972	0
399	20240930	143800	20363095	972	969	972	969	4
400	20240930	143700	20359216	972	972	972	972	1
401	20240930	143600	20358244	969	969	969	969	9
402	20240930	143500	20349523	969	969	969	969	42
403	20240930	143400	20308825	972	972	972	972	0
404	20240930	143300	20308825	972	972	972	972	1
405	20240930	143200	20307853	969	969	969	969	0
406	20240930	143100	20307853	969	969	969	969	0
407	20240930	143000	20307853	969	969	969	969	0
408	20240930	142900	20307853	969	969	969	969	0
409	20240930	142800	20307853	969	969	969	969	0
410	20240930	142700	20307853	969	969	969	969	0
411	20240930	142600	20307853	969	969	969	969	0
412	20240930	142500	20307853	969	969	969	969	0
413	20240930	142400	20307853	969	969	969	969	0
414	20240930	142300	20307853	969	969	969	969	0
415	20240930	142200	20307853	969	969	969	969	3
416	20240930	142100	20304946	972	972	972	972	0
417	20240930	142000	20304946	972	972	972	972	0
418	20240930	141900	20304946	972	972	972	972	0
419	20240930	141800	20304946	972	972	972	972	0
420	20240930	141700	20304946	972	972	972	972	0
421	20240930	141600	20304946	972	972	972	972	52
422	20240930	141500	20254402	972	972	972	972	0
423	20240930	141400	20254402	972	972	972	972	0
424	20240930	141300	20254402	972	970	972	970	3
425	20240930	141200	20251489	969	969	969	969	0
426	20240930	141100	20251489	969	969	969	969	2
427	20240930	141000	20249551	969	969	969	969	3
428	20240930	140900	20246644	969	969	969	969	0
429	20240930	140800	20246644	969	969	969	969	0
430	20240930	140700	20246644	969	969	969	969	0
431	20240930	140600	20246644	969	969	969	969	0
432	20240930	140500	20246644	969	969	969	969	0
433	20240930	140400	20246644	969	969	969	969	0
434	20240930	140300	20246644	969	969	969	969	9
435	20240930	140200	20237923	969	969	969	969	0
436	20240930	140100	20237923	969	969	969	969	0
437	20240930	140000	20237923	969	969	969	969	50
438	20240930	135900	20189473	970	970	970	970	7
439	20240930	135800	20182683	970	970	970	970	3
440	20240930	135700	20179773	971	971	971	971	0
441	20240930	135600	20179773	971	971	971	971	0
442	20240930	135500	20179773	971	971	971	971	0
443	20240930	135400	20179773	971	971	971	971	0
444	20240930	135300	20179773	971	972	972	971	1688
445	20240930	135200	18539075	974	974	974	974	0
446	20240930	135100	18539075	974	974	974	974	0
447	20240930	135000	18539075	974	974	974	974	0
448	20240930	134900	18539075	974	974	974	974	0
449	20240930	134800	18539075	974	974	974	974	0
450	20240930	134700	18539075	974	974	974	974	0
451	20240930	134600	18539075	974	974	974	974	0
452	20240930	134500	18539075	974	974	974	974	0
453	20240930	134400	18539075	974	972	974	972	4
454	20240930	134300	18535185	975	975	975	975	0
455	20240930	134200	18535185	975	975	975	975	0
456	20240930	134100	18535185	975	975	975	975	0
457	20240930	134000	18535185	975	975	975	975	0
458	20240930	133900	18535185	975	975	975	975	0
459	20240930	133800	18535185	975	975	975	975	0
460	20240930	133700	18535185	975	975	975	975	0
461	20240930	133600	18535185	975	975	975	975	0
462	20240930	133500	18535185	975	975	975	975	0
463	20240930	133400	18535185	975	975	975	975	0
464	20240930	133300	18535185	975	975	975	975	0
465	20240930	133200	18535185	975	975	975	975	0
466	20240930	133100	18535185	975	975	975	972	2527
467	20240930	133000	16077984	975	974	975	974	546
468	20240930	132900	15546179	974	974	974	974	0
469	20240930	132800	15546179	974	973	974	973	3
470	20240930	132700	15543259	972	972	972	972	346
471	20240930	132600	15206947	972	972	972	972	0
472	20240930	132500	15206947	972	972	972	972	0
473	20240930	132400	15206947	972	972	972	972	2
474	20240930	132300	15205003	971	971	971	971	0
475	20240930	132200	15205003	971	971	971	971	374
476	20240930	132100	14841849	971	971	971	971	0
477	20240930	132000	14841849	971	971	971	971	1
478	20240930	131900	14840878	970	970	970	970	550
479	20240930	131800	14307378	971	971	971	971	0
480	20240930	131700	14307378	971	971	971	971	0
481	20240930	131600	14307378	971	971	971	971	0
482	20240930	131500	14307378	971	971	971	971	72
483	20240930	131400	14237466	971	971	971	971	0
484	20240930	131300	14237466	971	971	971	971	0
485	20240930	131200	14237466	971	971	971	971	0
486	20240930	131100	14237466	971	971	971	971	0
487	20240930	131000	14237466	971	971	971	971	5
488	20240930	130900	14232611	971	971	971	971	0
489	20240930	130800	14232611	971	971	971	971	0
490	20240930	130700	14232611	971	971	971	971	0
491	20240930	130600	14232611	971	971	971	971	0
492	20240930	130500	14232611	971	971	971	971	0
493	20240930	130400	14232611	971	971	971	971	0
494	20240930	130300	14232611	971	971	971	971	0
495	20240930	130200	14232611	971	971	971	971	0
496	20240930	130100	14232611	971	971	971	971	0
497	20240930	130000	14232611	971	971	971	971	0
498	20240930	125900	14232611	971	971	971	971	0
499	20240930	125800	14232611	971	971	971	971	0
500	20240930	125700	14232611	971	971	971	971	0
501	20240930	125600	14232611	971	967	971	967	4
502	20240930	125500	14228739	971	971	971	971	0
503	20240930	125400	14228739	971	971	971	971	0
504	20240930	125300	14228739	971	971	971	971	0
505	20240930	125200	14228739	971	971	971	971	0
506	20240930	125100	14228739	971	971	971	971	0
507	20240930	125000	14228739	971	971	971	971	0
508	20240930	124900	14228739	971	971	971	971	0
509	20240930	124800	14228739	971	971	971	971	0
510	20240930	124700	14228739	971	971	971	971	0
511	20240930	124600	14228739	971	971	971	971	0
512	20240930	124500	14228739	971	971	971	971	1
513	20240930	124400	14227768	967	968	968	967	3
514	20240930	124300	14224866	969	969	969	969	0
515	20240930	124200	14224866	969	969	969	969	0
516	20240930	124100	14224866	969	969	969	969	1
517	20240930	124000	14223897	970	970	971	970	3
518	20240930	123900	14220986	971	971	971	971	0
519	20240930	123800	14220986	971	971	971	971	0
520	20240930	123700	14220986	971	971	971	971	0
521	20240930	123600	14220986	971	971	971	971	0
522	20240930	123500	14220986	971	971	971	971	0
523	20240930	123400	14220986	971	971	971	971	1
524	20240930	123300	14220015	971	971	971	971	0
525	20240930	123200	14220015	971	971	971	971	0
526	20240930	123100	14220015	971	971	971	971	2
527	20240930	123000	14218073	971	968	971	967	4
528	20240930	122900	14214200	971	971	971	971	0
529	20240930	122800	14214200	971	969	971	969	2
530	20240930	122700	14212260	971	971	971	971	0
531	20240930	122600	14212260	971	971	971	971	0
532	20240930	122500	14212260	971	971	971	971	0
533	20240930	122400	14212260	971	971	971	971	0
534	20240930	122300	14212260	971	971	971	971	0
535	20240930	122200	14212260	971	971	971	971	0
536	20240930	122100	14212260	971	971	971	971	0
537	20240930	122000	14212260	971	971	971	971	0
538	20240930	121900	14212260	971	971	971	971	0
539	20240930	121800	14212260	971	971	971	971	0
540	20240930	121700	14212260	971	971	971	971	0
541	20240930	121600	14212260	971	971	971	971	0
542	20240930	121500	14212260	971	971	971	971	0
543	20240930	121400	14212260	971	971	971	971	0
544	20240930	121300	14212260	971	971	971	971	0
545	20240930	121200	14212260	971	971	971	971	0
546	20240930	121100	14212260	971	971	971	971	1
547	20240930	121000	14211289	971	971	971	971	0
548	20240930	120900	14211289	971	971	971	971	5
549	20240930	120800	14206434	971	971	971	971	0
550	20240930	120700	14206434	971	971	971	971	0
551	20240930	120600	14206434	971	971	971	971	0
552	20240930	120500	14206434	971	971	971	971	0
553	20240930	120400	14206434	971	971	971	971	0
554	20240930	120300	14206434	971	971	971	971	0
555	20240930	120200	14206434	971	971	971	971	10
556	20240930	120100	14196724	971	971	971	971	0
557	20240930	120000	14196724	971	971	971	971	0
558	20240930	115900	14196724	971	971	971	971	0
559	20240930	115800	14196724	971	971	971	971	0
560	20240930	115700	14196724	971	971	971	971	0
561	20240930	115600	14196724	971	971	971	971	0
562	20240930	115500	14196724	971	971	971	971	0
563	20240930	115400	14196724	971	965	971	965	3
564	20240930	115300	14193823	971	971	971	971	0
565	20240930	115200	14193823	971	971	971	971	0
566	20240930	115100	14193823	971	971	971	971	0
567	20240930	115000	14193823	971	971	971	971	0
568	20240930	114900	14193823	971	966	971	965	3
569	20240930	114800	14190921	971	971	971	971	0
570	20240930	114700	14190921	971	971	971	971	0
571	20240930	114600	14190921	971	971	971	971	0
572	20240930	114500	14190921	971	971	971	971	0
573	20240930	114400	14190921	971	971	971	971	0
574	20240930	114300	14190921	971	965	971	965	3
575	20240930	114200	14188020	971	971	971	971	0
576	20240930	114100	14188020	971	971	971	971	0
577	20240930	114000	14188020	971	971	971	971	0
578	20240930	113900	14188020	971	970	971	970	5
579	20240930	113800	14183167	965	965	965	965	0
580	20240930	113700	14183167	965	965	965	965	2
581	20240930	113600	14181237	970	970	970	970	0
582	20240930	113500	14181237	970	970	970	970	0
583	20240930	113400	14181237	970	970	970	970	0
584	20240930	113300	14181237	970	970	970	970	0
585	20240930	113200	14181237	970	965	970	965	3
586	20240930	113100	14178337	970	970	970	970	0
587	20240930	113000	14178337	970	970	970	970	0
588	20240930	112900	14178337	970	970	970	970	0
589	20240930	112800	14178337	970	970	970	970	1
590	20240930	112700	14177367	966	966	966	966	0
591	20240930	112600	14177367	966	966	966	966	2
592	20240930	112500	14175435	970	970	970	970	0
593	20240930	112400	14175435	970	970	970	970	1
594	20240930	112300	14174465	966	966	966	966	1
595	20240930	112200	14173499	970	970	970	970	0
596	20240930	112100	14173499	970	970	970	970	1
597	20240930	112000	14172529	966	966	966	966	2
598	20240930	111900	14170597	970	970	970	970	0
599	20240930	111800	14170597	970	970	970	970	0
600	20240930	111700	14170597	970	970	970	970	3
601	20240930	111600	14167687	970	970	970	970	0
602	20240930	111500	14167687	970	970	970	970	1
603	20240930	111400	14166717	965	965	965	965	2
604	20240930	111300	14164787	970	970	970	970	10
605	20240930	111200	14155087	970	970	970	970	0
606	20240930	111100	14155087	970	970	970	970	0
607	20240930	111000	14155087	970	970	970	970	1
608	20240930	110900	14154117	965	970	970	965	3
609	20240930	110800	14151217	966	966	966	966	10
610	20240930	110700	14141557	972	972	972	972	0
611	20240930	110600	14141557	972	972	972	972	0
612	20240930	110500	14141557	972	972	972	972	1
613	20240930	110400	14140585	965	965	965	965	2
614	20240930	110300	14138655	965	965	965	965	0
615	20240930	110200	14138655	965	966	966	965	183
616	20240930	110100	13961879	966	966	966	966	0
617	20240930	110000	13961879	966	966	966	966	264
618	20240930	105900	13706855	966	966	966	966	0
619	20240930	105800	13706855	966	966	966	966	0
620	20240930	105700	13706855	966	973	973	966	3
621	20240930	105600	13703950	966	966	966	966	0
622	20240930	105500	13703950	966	966	966	966	0
623	20240930	105400	13703950	966	966	966	966	0
624	20240930	105300	13703950	966	966	966	966	0
625	20240930	105200	13703950	966	966	966	966	2
626	20240930	105100	13702018	974	974	974	974	0
627	20240930	105000	13702018	974	974	974	974	0
628	20240930	104900	13702018	974	974	974	974	0
629	20240930	104800	13702018	974	974	974	974	1
630	20240930	104700	13701044	966	966	966	966	0
631	20240930	104600	13701044	966	966	966	966	2
632	20240930	104500	13699112	966	966	966	966	0
633	20240930	104400	13699112	966	966	966	966	0
634	20240930	104300	13699112	966	974	974	966	210
635	20240930	104200	13496244	965	966	966	965	202
636	20240930	104100	13301304	975	975	975	965	207
637	20240930	104000	13101509	973	973	973	965	227
638	20240930	103900	12882242	971	971	971	965	204
639	20240930	103800	12685370	964	964	964	964	202
640	20240930	103700	12490642	964	964	964	964	202
641	20240930	103600	12295914	972	967	972	964	203
642	20240930	103500	12100207	973	964	973	964	206
643	20240930	103400	11901604	972	972	972	972	0
644	20240930	103300	11901604	972	972	972	972	1
645	20240930	103200	11900632	964	964	964	964	0
646	20240930	103100	11900632	964	972	972	964	459
647	20240930	103000	11458147	964	964	964	964	457
648	20240930	102900	11017599	972	972	972	964	461
649	20240930	102800	10573179	964	964	964	964	457
650	20240930	102700	10132631	964	964	964	964	457
651	20240930	102600	9692083	964	965	965	964	457
652	20240930	102500	9251346	965	965	965	965	457
653	20240930	102400	8810341	965	968	968	965	459
654	20240930	102300	8367105	973	973	973	973	0
655	20240930	102200	8367105	973	973	973	973	0
656	20240930	102100	8367105	973	973	973	973	0
657	20240930	102000	8367105	973	973	973	973	0
658	20240930	101900	8367105	973	973	973	973	0
659	20240930	101800	8367105	973	968	973	968	3
660	20240930	101700	8364196	973	973	973	973	0
661	20240930	101600	8364196	973	973	973	973	0
662	20240930	101500	8364196	973	973	973	973	0
663	20240930	101400	8364196	973	973	973	973	0
664	20240930	101300	8364196	973	968	973	968	3
665	20240930	101200	8361287	976	976	976	976	0
666	20240930	101100	8361287	976	976	976	976	0
667	20240930	101000	8361287	976	976	976	976	0
668	20240930	100900	8361287	976	976	976	976	0
669	20240930	100800	8361287	976	968	976	968	422
670	20240930	100700	7952783	968	969	969	968	570
671	20240930	100600	7400941	969	975	977	969	433
672	20240930	100500	6981293	977	972	977	969	431
673	20240930	100400	6562696	978	978	978	978	0
674	20240930	100300	6562696	978	978	978	978	1
675	20240930	100200	6561718	972	972	972	972	0
676	20240930	100100	6561718	972	972	972	972	3
677	20240930	100000	6558802	978	978	978	978	0
678	20240930	095900	6558802	978	978	978	978	100
679	20240930	095800	6461002	978	978	978	978	0
680	20240930	095700	6461002	978	977	978	977	25
681	20240930	095600	6436553	972	972	972	972	147
682	20240930	095500	6293669	977	977	977	972	594
683	20240930	095400	5713346	977	977	977	977	0
684	20240930	095300	5713346	977	977	977	977	0
685	20240930	095200	5713346	977	977	977	972	206
686	20240930	095100	5513069	972	972	972	972	0
687	20240930	095000	5513069	972	977	977	972	13
688	20240930	094900	5500383	977	977	977	977	0
689	20240930	094800	5500383	977	977	977	977	0
690	20240930	094700	5500383	977	977	977	977	0
691	20240930	094600	5500383	977	977	977	977	5
692	20240930	094500	5495498	977	977	977	977	10
693	20240930	094400	5485728	971	977	977	971	4
694	20240930	094300	5481838	978	978	978	978	0
695	20240930	094200	5481838	978	978	978	978	0
696	20240930	094100	5481838	978	978	978	978	0
697	20240930	094000	5481838	978	978	978	978	20
698	20240930	093900	5462278	978	970	978	970	19
699	20240930	093800	5443730	979	977	979	977	363
700	20240930	093700	5088485	979	979	979	979	0
701	20240930	093600	5088485	979	979	979	979	0
702	20240930	093500	5088485	979	979	979	979	0
703	20240930	093400	5088485	979	979	979	979	2
704	20240930	093300	5086527	980	970	980	970	120
705	20240930	093200	4968980	980	980	980	980	0
706	20240930	093100	4968980	980	977	980	977	55
707	20240930	093000	4915142	970	970	970	970	0
708	20240930	092900	4915142	970	970	970	970	0
709	20240930	092800	4915142	970	970	970	970	1
710	20240930	092700	4914172	970	970	970	970	3
711	20240930	092600	4911262	980	980	980	980	0
712	20240930	092500	4911262	980	980	980	980	0
713	20240930	092400	4911262	980	980	980	980	0
714	20240930	092300	4911262	980	978	980	978	10
715	20240930	092200	4901471	970	978	978	970	23
716	20240930	092100	4879000	978	978	978	978	30
717	20240930	092000	4849660	978	978	978	978	0
718	20240930	091900	4849660	978	977	978	977	20
719	20240930	091800	4830119	971	971	971	971	0
720	20240930	091700	4830119	971	971	971	971	0
721	20240930	091600	4830119	971	969	976	969	3626
722	20240930	091500	1291219	976	976	976	976	0
723	20240930	091400	1291219	976	976	976	976	0
724	20240930	091300	1291219	976	976	976	976	0
725	20240930	091200	1291219	976	976	976	976	0
726	20240930	091100	1291219	976	972	976	972	61
727	20240930	091000	1231811	969	969	969	969	3
728	20240930	090900	1228904	968	968	968	968	17
729	20240930	090800	1212448	963	963	963	963	0
730	20240930	090700	1212448	963	963	963	963	0
731	20240930	090600	1212448	963	963	963	963	0
732	20240930	090500	1212448	963	963	963	963	0
733	20240930	090400	1212448	963	963	963	963	0
734	20240930	090300	1212448	963	963	963	963	105
735	20240930	090200	1111333	963	963	963	963	0
736	20240930	090100	1111333	963	966	966	963	811
737	20240930	090000	329870	970	971	971	970	340