KissMeData/258790/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	205600	101639227	894	894	894	894	7176
3	20240930	205500	101639227	894	894	894	894	0
4	20240930	205400	101639227	894	894	894	894	0
5	20240930	205300	101639227	894	894	894	894	0
6	20240930	205200	101639227	894	894	894	894	0
7	20240930	205100	101639227	894	894	894	894	0
8	20240930	205000	101639227	894	894	894	894	0
9	20240930	204900	101639227	894	894	894	894	0
10	20240930	204800	101639227	894	894	894	894	0
11	20240930	204700	101639227	894	894	894	894	0
12	20240930	204600	101639227	894	894	894	894	0
13	20240930	204500	101639227	894	894	894	894	0
14	20240930	204400	101639227	894	894	894	894	0
15	20240930	204300	101639227	894	894	894	894	0
16	20240930	204200	101639227	894	894	894	894	0
17	20240930	204100	101639227	894	894	894	894	0
18	20240930	204000	101639227	894	894	894	894	0
19	20240930	203900	101639227	894	894	894	894	0
20	20240930	203800	101639227	894	894	894	894	0
21	20240930	203700	101639227	894	894	894	894	0
22	20240930	203600	101639227	894	894	894	894	0
23	20240930	203500	101639227	894	894	894	894	0
24	20240930	203400	101639227	894	894	894	894	0
25	20240930	203300	101639227	894	894	894	894	0
26	20240930	203200	101639227	894	894	894	894	0
27	20240930	203100	101639227	894	894	894	894	0
28	20240930	203000	101639227	894	894	894	894	0
29	20240930	202900	101639227	894	894	894	894	0
30	20240930	202800	101639227	894	894	894	894	0
31	20240930	202700	101639227	894	894	894	894	0
32	20240930	202600	101639227	894	894	894	894	7176
33	20240930	202500	101639227	894	894	894	894	0
34	20240930	202400	101639227	894	894	894	894	0
35	20240930	202300	101639227	894	894	894	894	0
36	20240930	202200	101639227	894	894	894	894	0
37	20240930	202100	101639227	894	894	894	894	0
38	20240930	202000	101639227	894	894	894	894	0
39	20240930	201900	101639227	894	894	894	894	0
40	20240930	201800	101639227	894	894	894	894	0
41	20240930	201700	101639227	894	894	894	894	0
42	20240930	201600	101639227	894	894	894	894	0
43	20240930	201500	101639227	894	894	894	894	0
44	20240930	201400	101639227	894	894	894	894	0
45	20240930	201300	101639227	894	894	894	894	0
46	20240930	201200	101639227	894	894	894	894	0
47	20240930	201100	101639227	894	894	894	894	0
48	20240930	201000	101639227	894	894	894	894	0
49	20240930	200900	101639227	894	894	894	894	0
50	20240930	200800	101639227	894	894	894	894	0
51	20240930	200700	101639227	894	894	894	894	0
52	20240930	200600	101639227	894	894	894	894	0
53	20240930	200500	101639227	894	894	894	894	0
54	20240930	200400	101639227	894	894	894	894	0
55	20240930	200300	101639227	894	894	894	894	0
56	20240930	200200	101639227	894	894	894	894	0
57	20240930	200100	101639227	894	894	894	894	0
58	20240930	200000	101639227	894	894	894	894	0
59	20240930	195900	101639227	894	894	894	894	0
60	20240930	195800	101639227	894	894	894	894	0
61	20240930	195700	101639227	894	894	894	894	0
62	20240930	195600	101639227	894	894	894	894	7176
63	20240930	195500	101639227	894	894	894	894	0
64	20240930	195400	101639227	894	894	894	894	0
65	20240930	195300	101639227	894	894	894	894	0
66	20240930	195200	101639227	894	894	894	894	0
67	20240930	195100	101639227	894	894	894	894	0
68	20240930	195000	101639227	894	894	894	894	0
69	20240930	194900	101639227	894	894	894	894	0
70	20240930	194800	101639227	894	894	894	894	0
71	20240930	194700	101639227	894	894	894	894	0
72	20240930	194600	101639227	894	894	894	894	0
73	20240930	194500	101639227	894	894	894	894	0
74	20240930	194400	101639227	894	894	894	894	0
75	20240930	194300	101639227	894	894	894	894	0
76	20240930	194200	101639227	894	894	894	894	0
77	20240930	194100	101639227	894	894	894	894	0
78	20240930	194000	101639227	894	894	894	894	0
79	20240930	193900	101639227	894	894	894	894	0
80	20240930	193800	101639227	894	894	894	894	0
81	20240930	193700	101639227	894	894	894	894	0
82	20240930	193600	101639227	894	894	894	894	0
83	20240930	193500	101639227	894	894	894	894	0
84	20240930	193400	101639227	894	894	894	894	0
85	20240930	193300	101639227	894	894	894	894	0
86	20240930	193200	101639227	894	894	894	894	0
87	20240930	193100	101639227	894	894	894	894	0
88	20240930	193000	101639227	894	894	894	894	0
89	20240930	192900	101639227	894	894	894	894	0
90	20240930	192800	101639227	894	894	894	894	0
91	20240930	192700	101639227	894	894	894	894	0
92	20240930	192600	101639227	894	894	894	894	7176
93	20240930	192500	101639227	894	894	894	894	0
94	20240930	192400	101639227	894	894	894	894	0
95	20240930	192300	101639227	894	894	894	894	0
96	20240930	192200	101639227	894	894	894	894	0
97	20240930	192100	101639227	894	894	894	894	0
98	20240930	192000	101639227	894	894	894	894	0
99	20240930	191900	101639227	894	894	894	894	0
100	20240930	191800	101639227	894	894	894	894	0
101	20240930	191700	101639227	894	894	894	894	0
102	20240930	191600	101639227	894	894	894	894	0
103	20240930	191500	101639227	894	894	894	894	0
104	20240930	191400	101639227	894	894	894	894	0
105	20240930	191300	101639227	894	894	894	894	0
106	20240930	191200	101639227	894	894	894	894	0
107	20240930	191100	101639227	894	894	894	894	0
108	20240930	191000	101639227	894	894	894	894	0
109	20240930	190900	101639227	894	894	894	894	0
110	20240930	190800	101639227	894	894	894	894	0
111	20240930	190700	101639227	894	894	894	894	0
112	20240930	190600	101639227	894	894	894	894	0
113	20240930	190500	101639227	894	894	894	894	0
114	20240930	190400	101639227	894	894	894	894	0
115	20240930	190300	101639227	894	894	894	894	0
116	20240930	190200	101639227	894	894	894	894	0
117	20240930	190100	101639227	894	894	894	894	0
118	20240930	190000	101639227	894	894	894	894	0
119	20240930	185900	101639227	894	894	894	894	0
120	20240930	185800	101639227	894	894	894	894	0
121	20240930	185700	101639227	894	894	894	894	0
122	20240930	185600	101639227	894	894	894	894	7176
123	20240930	185500	101639227	894	894	894	894	0
124	20240930	185400	101639227	894	894	894	894	0
125	20240930	185300	101639227	894	894	894	894	0
126	20240930	185200	101639227	894	894	894	894	0
127	20240930	185100	101639227	894	894	894	894	0
128	20240930	185000	101639227	894	894	894	894	0
129	20240930	184900	101639227	894	894	894	894	0
130	20240930	184800	101639227	894	894	894	894	0
131	20240930	184700	101639227	894	894	894	894	0
132	20240930	184600	101639227	894	894	894	894	0
133	20240930	184500	101639227	894	894	894	894	0
134	20240930	184400	101639227	894	894	894	894	0
135	20240930	184300	101639227	894	894	894	894	0
136	20240930	184200	101639227	894	894	894	894	0
137	20240930	184100	101639227	894	894	894	894	0
138	20240930	184000	101639227	894	894	894	894	0
139	20240930	183900	101639227	894	894	894	894	0
140	20240930	183800	101639227	894	894	894	894	0
141	20240930	183700	101639227	894	894	894	894	0
142	20240930	183600	101639227	894	894	894	894	0
143	20240930	183500	101639227	894	894	894	894	0
144	20240930	183400	101639227	894	894	894	894	0
145	20240930	183300	101639227	894	894	894	894	0
146	20240930	183200	101639227	894	894	894	894	0
147	20240930	183100	101639227	894	894	894	894	0
148	20240930	183000	101639227	894	894	894	894	0
149	20240930	182900	101639227	894	894	894	894	0
150	20240930	182800	101639227	894	894	894	894	0
151	20240930	182700	101639227	894	894	894	894	0
152	20240930	182600	101639227	894	894	894	894	7176
153	20240930	182500	101639227	894	894	894	894	0
154	20240930	182400	101639227	894	894	894	894	0
155	20240930	182300	101639227	894	894	894	894	0
156	20240930	182200	101639227	894	894	894	894	0
157	20240930	182100	101639227	894	894	894	894	0
158	20240930	182000	101639227	894	894	894	894	0
159	20240930	181900	101639227	894	894	894	894	0
160	20240930	181800	101639227	894	894	894	894	0
161	20240930	181700	101639227	894	894	894	894	0
162	20240930	181600	101639227	894	894	894	894	0
163	20240930	181500	101639227	894	894	894	894	0
164	20240930	181400	101639227	894	894	894	894	0
165	20240930	181300	101639227	894	894	894	894	0
166	20240930	181200	101639227	894	894	894	894	0
167	20240930	181100	101639227	894	894	894	894	0
168	20240930	181000	101639227	894	894	894	894	0
169	20240930	180900	101639227	894	894	894	894	0
170	20240930	180800	101639227	894	894	894	894	0
171	20240930	180700	101639227	894	894	894	894	0
172	20240930	180600	101639227	894	894	894	894	0
173	20240930	180500	101639227	894	894	894	894	0
174	20240930	180400	101639227	894	894	894	894	0
175	20240930	180300	101639227	894	894	894	894	0
176	20240930	180200	101639227	894	894	894	894	0
177	20240930	180100	101639227	894	894	894	894	0
178	20240930	180000	101639227	894	894	894	894	0
179	20240930	175900	101639227	894	894	894	894	0
180	20240930	175800	101639227	894	894	894	894	0
181	20240930	175700	101639227	894	894	894	894	0
182	20240930	175600	101639227	894	894	894	894	7176
183	20240930	175500	101639227	894	894	894	894	0
184	20240930	175400	101639227	894	894	894	894	0
185	20240930	175300	101639227	894	894	894	894	0
186	20240930	175200	101639227	894	894	894	894	0
187	20240930	175100	101639227	894	894	894	894	0
188	20240930	175000	101639227	894	894	894	894	0
189	20240930	174900	101639227	894	894	894	894	0
190	20240930	174800	101639227	894	894	894	894	0
191	20240930	174700	101639227	894	894	894	894	0
192	20240930	174600	101639227	894	894	894	894	0
193	20240930	174500	101639227	894	894	894	894	0
194	20240930	174400	101639227	894	894	894	894	0
195	20240930	174300	101639227	894	894	894	894	0
196	20240930	174200	101639227	894	894	894	894	0
197	20240930	174100	101639227	894	894	894	894	0
198	20240930	174000	101639227	894	894	894	894	0
199	20240930	173900	101639227	894	894	894	894	0
200	20240930	173800	101639227	894	894	894	894	0
201	20240930	173700	101639227	894	894	894	894	0
202	20240930	173600	101639227	894	894	894	894	0
203	20240930	173500	101639227	894	894	894	894	0
204	20240930	173400	101639227	894	894	894	894	0
205	20240930	173300	101639227	894	894	894	894	0
206	20240930	173200	101639227	894	894	894	894	0
207	20240930	173100	101639227	894	894	894	894	0
208	20240930	173000	101639227	894	894	894	894	0
209	20240930	172900	101639227	894	894	894	894	0
210	20240930	172800	101639227	894	894	894	894	0
211	20240930	172700	101639227	894	894	894	894	0
212	20240930	172600	101639227	894	894	894	894	7176
213	20240930	172500	101639227	894	894	894	894	0
214	20240930	172400	101639227	894	894	894	894	0
215	20240930	172300	101639227	894	894	894	894	0
216	20240930	172200	101639227	894	894	894	894	0
217	20240930	172100	101639227	894	894	894	894	0
218	20240930	172000	101639227	894	894	894	894	0
219	20240930	171900	101639227	894	894	894	894	0
220	20240930	171800	101639227	894	894	894	894	0
221	20240930	171700	101639227	894	894	894	894	0
222	20240930	171600	101639227	894	894	894	894	0
223	20240930	171500	101639227	894	894	894	894	0
224	20240930	171400	101639227	894	894	894	894	0
225	20240930	171300	101639227	894	894	894	894	0
226	20240930	171200	101639227	894	894	894	894	0
227	20240930	171100	101639227	894	894	894	894	0
228	20240930	171000	101639227	894	894	894	894	0
229	20240930	170900	101639227	894	894	894	894	0
230	20240930	170800	101639227	894	894	894	894	0
231	20240930	170700	101639227	894	894	894	894	0
232	20240930	170600	101639227	894	894	894	894	0
233	20240930	170500	101639227	894	894	894	894	0
234	20240930	170400	101639227	894	894	894	894	0
235	20240930	170300	101639227	894	894	894	894	0
236	20240930	170200	101639227	894	894	894	894	0
237	20240930	170100	101639227	894	894	894	894	0
238	20240930	170000	101639227	894	894	894	894	0
239	20240930	165900	101639227	894	894	894	894	0
240	20240930	165800	101639227	894	894	894	894	0
241	20240930	165700	101639227	894	894	894	894	0
242	20240930	165600	101639227	894	894	894	894	7176
243	20240930	165500	101639227	894	894	894	894	0
244	20240930	165400	101639227	894	894	894	894	0
245	20240930	165300	101639227	894	894	894	894	0
246	20240930	165200	101639227	894	894	894	894	0
247	20240930	165100	101639227	894	894	894	894	0
248	20240930	165000	101639227	894	894	894	894	0
249	20240930	164900	101639227	894	894	894	894	0
250	20240930	164800	101639227	894	894	894	894	0
251	20240930	164700	101639227	894	894	894	894	0
252	20240930	164600	101639227	894	894	894	894	0
253	20240930	164500	101639227	894	894	894	894	0
254	20240930	164400	101639227	894	894	894	894	0
255	20240930	164300	101639227	894	894	894	894	0
256	20240930	164200	101639227	894	894	894	894	0
257	20240930	164100	101639227	894	894	894	894	0
258	20240930	164000	101639227	894	894	894	894	0
259	20240930	163900	101639227	894	894	894	894	0
260	20240930	163800	101639227	894	894	894	894	0
261	20240930	163700	101639227	894	894	894	894	0
262	20240930	163600	101639227	894	894	894	894	0
263	20240930	163500	101639227	894	894	894	894	0
264	20240930	163400	101639227	894	894	894	894	0
265	20240930	163300	101639227	894	894	894	894	0
266	20240930	163200	101639227	894	894	894	894	0
267	20240930	163100	101639227	894	894	894	894	0
268	20240930	163000	101639227	894	894	894	894	0
269	20240930	162900	101639227	894	894	894	894	0
270	20240930	162800	101639227	894	894	894	894	0
271	20240930	162700	101639227	894	894	894	894	0
272	20240930	162600	101639227	894	894	894	894	7176
273	20240930	162500	101639227	894	894	894	894	0
274	20240930	162400	101639227	894	894	894	894	0
275	20240930	162300	101639227	894	894	894	894	0
276	20240930	162200	101639227	894	894	894	894	0
277	20240930	162100	101639227	894	894	894	894	0
278	20240930	162000	101639227	894	894	894	894	0
279	20240930	161900	101639227	894	894	894	894	0
280	20240930	161800	101639227	894	894	894	894	0
281	20240930	161700	101639227	894	894	894	894	0
282	20240930	161600	101639227	894	894	894	894	0
283	20240930	161500	101639227	894	894	894	894	0
284	20240930	161400	101639227	894	894	894	894	0
285	20240930	161300	101639227	894	894	894	894	0
286	20240930	161200	101639227	894	894	894	894	0
287	20240930	161100	101639227	894	894	894	894	0
288	20240930	161000	101639227	894	894	894	894	0
289	20240930	160900	101639227	894	894	894	894	0
290	20240930	160800	101639227	894	894	894	894	0
291	20240930	160700	101639227	894	894	894	894	0
292	20240930	160600	101639227	894	894	894	894	0
293	20240930	160500	101639227	894	894	894	894	0
294	20240930	160400	101639227	894	894	894	894	0
295	20240930	160300	101639227	894	894	894	894	0
296	20240930	160200	101639227	894	894	894	894	0
297	20240930	160100	101639227	894	894	894	894	0
298	20240930	160000	101639227	894	894	894	894	0
299	20240930	155900	101639227	894	894	894	894	0
300	20240930	155800	101639227	894	894	894	894	0
301	20240930	155700	101639227	894	894	894	894	0
302	20240930	155600	101639227	894	894	894	894	7176
303	20240930	155500	101639227	894	894	894	894	0
304	20240930	155400	101639227	894	894	894	894	0
305	20240930	155300	101639227	894	894	894	894	0
306	20240930	155200	101639227	894	894	894	894	0
307	20240930	155100	101639227	894	894	894	894	0
308	20240930	155000	101639227	894	894	894	894	0
309	20240930	154900	101639227	894	894	894	894	0
310	20240930	154800	101639227	894	894	894	894	0
311	20240930	154700	101639227	894	894	894	894	0
312	20240930	154600	101639227	894	894	894	894	0
313	20240930	154500	101639227	894	894	894	894	0
314	20240930	154400	101639227	894	894	894	894	0
315	20240930	154300	101639227	894	894	894	894	0
316	20240930	154200	101639227	894	894	894	894	0
317	20240930	154100	101639227	894	894	894	894	0
318	20240930	154000	101639227	894	894	894	894	0
319	20240930	153900	101639227	894	894	894	894	0
320	20240930	153800	101639227	894	894	894	894	0
321	20240930	153700	101639227	894	894	894	894	0
322	20240930	153600	101639227	894	894	894	894	0
323	20240930	153500	101639227	894	894	894	894	0
324	20240930	153400	101639227	894	894	894	894	0
325	20240930	153300	101639227	894	894	894	894	0
326	20240930	153200	101639227	894	894	894	894	0
327	20240930	153100	101639227	894	894	894	894	0
328	20240930	153000	101639227	894	894	894	894	7176
329	20240930	152900	95223883	901	901	901	901	0
330	20240930	152800	95223883	901	901	901	901	0
331	20240930	152700	95223883	901	901	901	901	0
332	20240930	152600	95223883	901	901	901	901	0
333	20240930	152500	95223883	901	901	901	901	0
334	20240930	152400	95223883	901	901	901	901	0
335	20240930	152300	95223883	901	901	901	901	0
336	20240930	152200	95223883	901	901	901	901	0
337	20240930	152100	95223883	901	901	901	901	0
338	20240930	152000	95223883	901	901	901	901	0
339	20240930	151900	95223883	901	900	901	900	3
340	20240930	151800	95221182	895	895	895	895	17
341	20240930	151700	95205967	901	901	901	901	5
342	20240930	151600	95201462	901	901	901	901	0
343	20240930	151500	95201462	901	901	901	901	3
344	20240930	151400	95198759	902	899	903	899	1306
345	20240930	151300	94022354	899	899	899	899	25
346	20240930	151200	93999879	899	899	899	899	1
347	20240930	151100	93998980	899	899	899	899	102
348	20240930	151000	93907282	899	899	899	899	3
349	20240930	150900	93904585	895	895	895	895	436
350	20240930	150800	93514365	895	897	897	895	110
351	20240930	150700	93415900	899	899	899	899	6
352	20240930	150600	93410506	899	899	899	899	0
353	20240930	150500	93410506	899	899	899	899	101
354	20240930	150400	93319707	899	899	899	899	2
355	20240930	150300	93317909	899	899	899	899	1
356	20240930	150200	93317010	894	895	895	894	2190
357	20240930	150100	91359100	894	894	894	894	1124
358	20240930	150000	90354244	894	894	894	894	1
359	20240930	145900	90353350	900	900	900	900	0
360	20240930	145800	90353350	900	900	900	900	0
361	20240930	145700	90353350	900	896	900	895	1375
362	20240930	145600	89122006	896	897	897	896	115
363	20240930	145500	89018948	896	896	896	896	0
364	20240930	145400	89018948	896	896	896	896	0
365	20240930	145300	89018948	896	896	896	896	0
366	20240930	145200	89018948	896	896	896	896	3
367	20240930	145100	89016260	901	901	901	901	100
368	20240930	145000	88926160	901	901	901	901	0
369	20240930	144900	88926160	901	901	901	901	0
370	20240930	144800	88926160	901	897	901	897	14
371	20240930	144700	88913598	897	897	897	897	0
372	20240930	144600	88913598	897	897	897	897	0
373	20240930	144500	88913598	897	897	897	897	10
374	20240930	144400	88904628	898	898	898	898	11
375	20240930	144300	88894750	898	898	898	898	273
376	20240930	144200	88649596	904	904	904	904	0
377	20240930	144100	88649596	904	904	904	904	1
378	20240930	144000	88648692	898	898	898	898	0
379	20240930	143900	88648692	898	898	898	898	0
380	20240930	143800	88648692	898	900	900	898	8
381	20240930	143700	88641502	904	900	904	900	4
382	20240930	143600	88637898	904	904	904	904	0
383	20240930	143500	88637898	904	904	904	904	0
384	20240930	143400	88637898	904	904	904	904	0
385	20240930	143300	88637898	904	904	904	904	0
386	20240930	143200	88637898	904	904	904	904	0
387	20240930	143100	88637898	904	904	904	904	0
388	20240930	143000	88637898	904	904	904	904	0
389	20240930	142900	88637898	904	904	904	904	0
390	20240930	142800	88637898	904	904	904	904	0
391	20240930	142700	88637898	904	904	904	904	0
392	20240930	142600	88637898	904	904	904	904	0
393	20240930	142500	88637898	904	904	905	900	3614
394	20240930	142400	85385145	903	903	903	903	24
395	20240930	142300	85363473	901	901	901	901	0
396	20240930	142200	85363473	901	901	903	901	5
397	20240930	142100	85358966	903	903	903	903	1
398	20240930	142000	85358063	901	901	901	901	0
399	20240930	141900	85358063	901	901	901	901	0
400	20240930	141800	85358063	901	901	901	901	0
401	20240930	141700	85358063	901	901	901	901	0
402	20240930	141600	85358063	901	901	901	901	105
403	20240930	141500	85263458	903	903	903	903	0
404	20240930	141400	85263458	903	903	903	903	0
405	20240930	141300	85263458	903	903	903	903	0
406	20240930	141200	85263458	903	903	903	903	0
407	20240930	141100	85263458	903	903	903	903	0
408	20240930	141000	85263458	903	903	903	903	1
409	20240930	140900	85262555	898	902	904	898	1004
410	20240930	140800	84356957	905	905	905	905	0
411	20240930	140700	84356957	905	905	905	905	0
412	20240930	140600	84356957	905	905	905	905	0
413	20240930	140500	84356957	905	905	905	905	0
414	20240930	140400	84356957	905	905	905	905	0
415	20240930	140300	84356957	905	905	905	905	3
416	20240930	140200	84354242	906	906	906	906	0
417	20240930	140100	84354242	906	904	906	904	15
418	20240930	140000	84340680	899	899	899	899	0
419	20240930	135900	84340680	899	899	899	899	50
420	20240930	135800	84295730	905	905	905	905	0
421	20240930	135700	84295730	905	905	905	905	0
422	20240930	135600	84295730	905	905	905	905	1
423	20240930	135500	84294825	899	899	899	899	3
424	20240930	135400	84292128	906	906	906	906	0
425	20240930	135300	84292128	906	906	906	906	0
426	20240930	135200	84292128	906	906	906	906	0
427	20240930	135100	84292128	906	906	906	906	0
428	20240930	135000	84292128	906	906	906	906	0
429	20240930	134900	84292128	906	906	906	906	0
430	20240930	134800	84292128	906	906	906	906	0
431	20240930	134700	84292128	906	906	906	906	0
432	20240930	134600	84292128	906	906	906	906	0
433	20240930	134500	84292128	906	906	906	906	0
434	20240930	134400	84292128	906	906	906	906	12
435	20240930	134300	84281256	899	899	899	899	3
436	20240930	134200	84278559	909	909	909	909	0
437	20240930	134100	84278559	909	899	909	899	600
438	20240930	134000	83736371	899	898	899	898	126
439	20240930	133900	83623123	894	907	907	894	1501
440	20240930	133800	82279877	905	901	908	901	86
441	20240930	133700	82201998	901	897	901	894	4251
442	20240930	133600	78395595	897	900	900	897	884
443	20240930	133500	77602388	901	902	902	901	216
444	20240930	133400	77407771	906	906	906	906	0
445	20240930	133300	77407771	906	906	906	906	0
446	20240930	133200	77407771	906	906	906	906	31
447	20240930	133100	77379685	902	902	902	902	0
448	20240930	133000	77379685	902	903	903	901	9061
449	20240930	132900	69214945	909	905	909	903	700
450	20240930	132800	68582419	906	906	906	906	0
451	20240930	132700	68582419	906	906	906	906	79
452	20240930	132600	68510845	909	909	909	909	0
453	20240930	132500	68510845	909	906	909	906	176
454	20240930	132400	68351380	906	906	906	906	0
455	20240930	132300	68351380	906	906	906	906	257
456	20240930	132200	68118538	907	907	907	907	0
457	20240930	132100	68118538	907	907	907	907	114
458	20240930	132000	68015140	908	908	908	908	0
459	20240930	131900	68015140	908	908	908	908	39
460	20240930	131800	67979728	909	909	909	909	0
461	20240930	131700	67979728	909	909	909	909	0
462	20240930	131600	67979728	909	909	909	909	0
463	20240930	131500	67979728	909	909	909	909	0
464	20240930	131400	67979728	909	909	909	909	0
465	20240930	131300	67979728	909	909	909	909	0
466	20240930	131200	67979728	909	909	909	909	0
467	20240930	131100	67979728	909	909	909	909	0
468	20240930	131000	67979728	909	909	909	909	0
469	20240930	130900	67979728	909	909	909	909	0
470	20240930	130800	67979728	909	909	909	909	0
471	20240930	130700	67979728	909	909	909	909	0
472	20240930	130600	67979728	909	909	909	909	110
473	20240930	130500	67879738	909	909	909	909	0
474	20240930	130400	67879738	909	909	909	909	0
475	20240930	130300	67879738	909	909	909	909	0
476	20240930	130200	67879738	909	909	909	909	1
477	20240930	130100	67878829	908	908	908	908	0
478	20240930	130000	67878829	908	908	908	908	0
479	20240930	125900	67878829	908	908	908	908	0
480	20240930	125800	67878829	908	908	908	908	0
481	20240930	125700	67878829	908	908	908	908	0
482	20240930	125600	67878829	908	908	908	908	0
483	20240930	125500	67878829	908	908	908	908	3
484	20240930	125400	67876105	909	909	909	909	1
485	20240930	125300	67875196	909	909	909	909	0
486	20240930	125200	67875196	909	909	909	909	0
487	20240930	125100	67875196	909	909	909	909	0
488	20240930	125000	67875196	909	909	909	909	0
489	20240930	124900	67875196	909	909	909	909	40
490	20240930	124800	67838836	909	909	909	909	0
491	20240930	124700	67838836	909	909	909	909	460
492	20240930	124600	67420696	909	909	909	909	0
493	20240930	124500	67420696	909	909	909	909	0
494	20240930	124400	67420696	909	909	909	909	3
495	20240930	124300	67417969	910	909	910	909	371
496	20240930	124200	67080729	909	909	909	909	0
497	20240930	124100	67080729	909	909	909	909	0
498	20240930	124000	67080729	909	909	909	909	0
499	20240930	123900	67080729	909	909	909	909	0
500	20240930	123800	67080729	909	909	909	909	0
501	20240930	123700	67080729	909	909	909	909	1100
502	20240930	123600	66080829	909	909	909	909	0
503	20240930	123500	66080829	909	909	909	909	0
504	20240930	123400	66080829	909	909	909	909	10
505	20240930	123300	66071739	909	909	909	909	0
506	20240930	123200	66071739	909	909	909	909	0
507	20240930	123100	66071739	909	909	909	909	19
508	20240930	123000	66054468	906	906	906	906	0
509	20240930	122900	66054468	906	906	906	906	3
510	20240930	122800	66051750	909	909	909	909	0
511	20240930	122700	66051750	909	909	909	909	0
512	20240930	122600	66051750	909	907	909	907	3
513	20240930	122500	66049027	906	906	906	906	0
514	20240930	122400	66049027	906	906	906	906	0
515	20240930	122300	66049027	906	906	906	906	5
516	20240930	122200	66044497	907	907	907	907	3
517	20240930	122100	66041776	908	908	908	908	0
518	20240930	122000	66041776	908	908	908	908	0
519	20240930	121900	66041776	908	908	908	908	4
520	20240930	121800	66038144	909	909	909	909	0
521	20240930	121700	66038144	909	909	909	909	0
522	20240930	121600	66038144	909	909	909	909	0
523	20240930	121500	66038144	909	909	909	909	0
524	20240930	121400	66038144	909	909	909	909	0
525	20240930	121300	66038144	909	909	909	909	0
526	20240930	121200	66038144	909	909	909	909	0
527	20240930	121100	66038144	909	909	909	909	0
528	20240930	121000	66038144	909	909	909	909	9
529	20240930	120900	66029963	909	909	909	909	0
530	20240930	120800	66029963	909	909	909	909	0
531	20240930	120700	66029963	909	909	909	909	0
532	20240930	120600	66029963	909	909	909	909	0
533	20240930	120500	66029963	909	908	909	908	122
534	20240930	120400	65919077	908	908	908	908	15
535	20240930	120300	65905457	908	908	908	908	0
536	20240930	120200	65905457	908	908	908	908	0
537	20240930	120100	65905457	908	908	908	908	0
538	20240930	120000	65905457	908	908	908	908	0
539	20240930	115900	65905457	908	908	908	908	1000
540	20240930	115800	64997457	908	908	908	908	0
541	20240930	115700	64997457	908	906	908	906	339
542	20240930	115600	64690190	906	906	906	906	0
543	20240930	115500	64690190	906	906	906	906	0
544	20240930	115400	64690190	906	906	906	906	0
545	20240930	115300	64690190	906	906	906	906	0
546	20240930	115200	64690190	906	906	906	906	0
547	20240930	115100	64690190	906	906	906	906	0
548	20240930	115000	64690190	906	906	906	906	0
549	20240930	114900	64690190	906	906	906	906	0
550	20240930	114800	64690190	906	906	906	906	0
551	20240930	114700	64690190	906	906	906	906	0
552	20240930	114600	64690190	906	906	906	906	0
553	20240930	114500	64690190	906	906	906	906	0
554	20240930	114400	64690190	906	906	906	906	0
555	20240930	114300	64690190	906	906	906	906	0
556	20240930	114200	64690190	906	906	906	906	2
557	20240930	114100	64688378	905	905	905	905	2
558	20240930	114000	64686568	906	906	906	906	13
559	20240930	113900	64674790	906	906	906	906	0
560	20240930	113800	64674790	906	906	906	906	0
561	20240930	113700	64674790	906	906	906	906	0
562	20240930	113600	64674790	906	906	906	906	513
563	20240930	113500	64210012	906	906	906	906	0
564	20240930	113400	64210012	906	906	906	906	0
565	20240930	113300	64210012	906	906	906	906	0
566	20240930	113200	64210012	906	906	906	906	0
567	20240930	113100	64210012	906	906	906	906	0
568	20240930	113000	64210012	906	906	906	906	0
569	20240930	112900	64210012	906	905	906	905	9
570	20240930	112800	64201860	903	903	903	903	0
571	20240930	112700	64201860	903	903	903	903	0
572	20240930	112600	64201860	903	903	903	903	10
573	20240930	112500	64192830	901	901	901	901	0
574	20240930	112400	64192830	901	901	901	901	11826
575	20240930	112300	53537604	901	901	901	901	0
576	20240930	112200	53537604	901	901	901	901	0
577	20240930	112100	53537604	901	901	901	901	22
578	20240930	112000	53517782	900	900	900	900	500
579	20240930	111900	53067782	900	900	900	900	0
580	20240930	111800	53067782	900	900	900	900	0
581	20240930	111700	53067782	900	900	900	900	2
582	20240930	111600	53065982	895	895	895	895	0
583	20240930	111500	53065982	895	897	897	895	852
584	20240930	111400	52302863	897	897	897	897	0
585	20240930	111300	52302863	897	897	897	897	0
586	20240930	111200	52302863	897	897	897	897	0
587	20240930	111100	52302863	897	897	897	897	0
588	20240930	111000	52302863	897	897	897	897	0
589	20240930	110900	52302863	897	898	898	897	50
590	20240930	110800	52258011	901	901	901	901	0
591	20240930	110700	52258011	901	901	901	901	0
592	20240930	110600	52258011	901	901	901	901	2
593	20240930	110500	52256209	900	900	900	900	0
594	20240930	110400	52256209	900	900	900	900	0
595	20240930	110300	52256209	900	900	900	900	845
596	20240930	110200	51495709	899	898	899	898	290
597	20240930	110100	51235280	901	900	901	900	495
598	20240930	110000	50789304	901	901	901	901	0
599	20240930	105900	50789304	901	901	901	901	0
600	20240930	105800	50789304	901	901	901	901	0
601	20240930	105700	50789304	901	901	901	901	0
602	20240930	105600	50789304	901	901	901	901	0
603	20240930	105500	50789304	901	901	901	901	837
604	20240930	105400	50035167	901	901	901	901	0
605	20240930	105300	50035167	901	901	901	901	1
606	20240930	105200	50034266	898	898	898	898	0
607	20240930	105100	50034266	898	898	898	898	0
608	20240930	105000	50034266	898	898	898	898	0
609	20240930	104900	50034266	898	898	898	898	0
610	20240930	104800	50034266	898	899	899	898	166
611	20240930	104700	49885164	901	901	901	901	0
612	20240930	104600	49885164	901	901	901	901	0
613	20240930	104500	49885164	901	901	901	901	0
614	20240930	104400	49885164	901	901	901	901	22
615	20240930	104300	49865342	900	900	900	900	1
616	20240930	104200	49864442	900	900	900	900	0
617	20240930	104100	49864442	900	900	900	900	0
618	20240930	104000	49864442	900	900	900	900	0
619	20240930	103900	49864442	900	900	900	900	100
620	20240930	103800	49774442	900	900	900	900	0
621	20240930	103700	49774442	900	899	900	899	15
622	20240930	103600	49760946	900	900	900	900	0
623	20240930	103500	49760946	900	900	900	900	0
624	20240930	103400	49760946	900	900	900	900	0
625	20240930	103300	49760946	900	900	900	900	1
626	20240930	103200	49760046	900	900	900	900	0
627	20240930	103100	49760046	900	900	900	900	0
628	20240930	103000	49760046	900	900	900	900	50
629	20240930	102900	49715046	900	900	900	900	92
630	20240930	102800	49632246	900	900	900	900	16
631	20240930	102700	49617846	900	900	900	900	0
632	20240930	102600	49617846	900	900	900	900	0
633	20240930	102500	49617846	900	900	900	900	0
634	20240930	102400	49617846	900	899	900	899	108
635	20240930	102300	49520749	899	899	899	899	2
636	20240930	102200	49518951	894	899	900	894	41
637	20240930	102100	49482095	899	898	899	898	100
638	20240930	102000	49392211	899	899	899	899	1
639	20240930	101900	49391312	900	900	900	900	0
640	20240930	101800	49391312	900	900	900	900	0
641	20240930	101700	49391312	900	900	900	900	12
642	20240930	101600	49380512	899	893	900	893	200
643	20240930	101500	49201832	900	893	900	893	238
644	20240930	101400	48988598	900	893	900	893	3
645	20240930	101300	48985905	900	900	900	900	0
646	20240930	101200	48985905	900	900	900	900	0
647	20240930	101100	48985905	900	900	900	900	0
648	20240930	101000	48985905	900	900	900	900	2
649	20240930	100900	48984105	893	893	893	893	0
650	20240930	100800	48984105	893	893	893	893	501
651	20240930	100700	48536712	899	899	899	899	0
652	20240930	100600	48536712	899	899	899	899	0
653	20240930	100500	48536712	899	899	899	899	0
654	20240930	100400	48536712	899	900	900	893	13
655	20240930	100300	48525020	901	901	901	901	0
656	20240930	100200	48525020	901	901	901	901	0
657	20240930	100100	48525020	901	899	901	899	100
658	20240930	100000	48435084	899	892	899	892	797
659	20240930	095900	47719389	898	897	898	897	490
660	20240930	095800	47279849	897	897	897	897	0
661	20240930	095700	47279849	897	897	897	897	0
662	20240930	095600	47279849	897	898	898	891	1634
663	20240930	095500	45820690	893	894	895	892	4179
664	20240930	095400	42085182	897	897	897	895	7447
665	20240930	095300	35414749	901	900	901	897	214
666	20240930	095200	35221963	897	897	897	897	1
667	20240930	095100	35221066	901	901	901	901	0
668	20240930	095000	35221066	901	901	901	901	100
669	20240930	094900	35130966	901	901	901	901	1
670	20240930	094800	35130065	901	897	901	896	564
671	20240930	094700	34624458	896	900	903	896	2352
672	20240930	094600	32513330	903	903	903	903	0
673	20240930	094500	32513330	903	903	903	903	17
674	20240930	094400	32497979	900	903	903	900	5
675	20240930	094300	32493473	903	903	903	903	0
676	20240930	094200	32493473	903	901	903	901	7
677	20240930	094100	32487154	901	901	904	901	9
678	20240930	094000	32479035	900	900	900	900	361
679	20240930	093900	32154135	896	897	897	896	2
680	20240930	093800	32152342	900	900	900	900	0
681	20240930	093700	32152342	900	900	900	900	0
682	20240930	093600	32152342	900	897	900	897	366
683	20240930	093500	31823797	896	894	896	893	2060
684	20240930	093400	29981855	894	896	896	894	174
685	20240930	093300	29826151	897	907	907	897	7785
686	20240930	093200	22814896	903	907	907	903	12
687	20240930	093100	22804056	905	905	905	905	5
688	20240930	093000	22799531	907	907	907	907	2
689	20240930	092900	22797717	902	904	904	902	2000
690	20240930	092800	20991897	908	908	908	908	0
691	20240930	092700	20991897	908	908	908	908	57
692	20240930	092600	20940141	908	908	908	908	1
693	20240930	092500	20939233	908	908	908	908	0
694	20240930	092400	20939233	908	908	908	908	0
695	20240930	092300	20939233	908	908	908	908	10
696	20240930	092200	20930153	908	908	908	908	0
697	20240930	092100	20930153	908	908	908	908	0
698	20240930	092000	20930153	908	908	908	908	0
699	20240930	091900	20930153	908	908	908	908	125
700	20240930	091800	20816653	908	908	908	908	2
701	20240930	091700	20814837	904	904	904	904	0
702	20240930	091600	20814837	904	904	904	904	0
703	20240930	091500	20814837	904	904	904	904	100
704	20240930	091400	20724437	904	903	904	903	527
705	20240930	091300	20248367	904	904	904	904	1134
706	20240930	091200	19223231	904	904	904	904	504
707	20240930	091100	18767615	904	904	904	904	1
708	20240930	091000	18766711	904	904	904	904	0
709	20240930	090900	18766711	904	904	904	904	2
710	20240930	090800	18764903	904	904	904	904	0
711	20240930	090700	18764903	904	904	910	904	7044
712	20240930	090600	12357295	910	904	910	904	4424
713	20240930	090500	8343453	904	904	904	904	446
714	20240930	090400	7940269	902	902	902	902	328
715	20240930	090300	7644413	902	905	905	902	215
716	20240930	090200	7450278	907	907	907	907	12
717	20240930	090100	7439394	909	913	913	909	1640
718	20240930	090000	5945807	911	910	911	910	6310