KissMeData/122640/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201800	1363151330	15960	15960	15960	15960	822
3	20240930	201700	1363151330	15960	15960	15960	15960	0
4	20240930	201600	1363151330	15960	15960	15960	15960	0
5	20240930	201500	1363151330	15960	15960	15960	15960	0
6	20240930	201400	1363151330	15960	15960	15960	15960	0
7	20240930	201300	1363151330	15960	15960	15960	15960	0
8	20240930	201200	1363151330	15960	15960	15960	15960	0
9	20240930	201100	1363151330	15960	15960	15960	15960	0
10	20240930	201000	1363151330	15960	15960	15960	15960	0
11	20240930	200900	1363151330	15960	15960	15960	15960	0
12	20240930	200800	1363151330	15960	15960	15960	15960	0
13	20240930	200700	1363151330	15960	15960	15960	15960	0
14	20240930	200600	1363151330	15960	15960	15960	15960	0
15	20240930	200500	1363151330	15960	15960	15960	15960	0
16	20240930	200400	1363151330	15960	15960	15960	15960	0
17	20240930	200300	1363151330	15960	15960	15960	15960	0
18	20240930	200200	1363151330	15960	15960	15960	15960	0
19	20240930	200100	1363151330	15960	15960	15960	15960	0
20	20240930	200000	1363151330	15960	15960	15960	15960	0
21	20240930	195900	1363151330	15960	15960	15960	15960	0
22	20240930	195800	1363151330	15960	15960	15960	15960	0
23	20240930	195700	1363151330	15960	15960	15960	15960	0
24	20240930	195600	1363151330	15960	15960	15960	15960	0
25	20240930	195500	1363151330	15960	15960	15960	15960	0
26	20240930	195400	1363151330	15960	15960	15960	15960	0
27	20240930	195300	1363151330	15960	15960	15960	15960	0
28	20240930	195200	1363151330	15960	15960	15960	15960	0
29	20240930	195100	1363151330	15960	15960	15960	15960	0
30	20240930	195000	1363151330	15960	15960	15960	15960	0
31	20240930	194900	1363151330	15960	15960	15960	15960	0
32	20240930	194800	1363151330	15960	15960	15960	15960	822
33	20240930	194700	1363151330	15960	15960	15960	15960	0
34	20240930	194600	1363151330	15960	15960	15960	15960	0
35	20240930	194500	1363151330	15960	15960	15960	15960	0
36	20240930	194400	1363151330	15960	15960	15960	15960	0
37	20240930	194300	1363151330	15960	15960	15960	15960	0
38	20240930	194200	1363151330	15960	15960	15960	15960	0
39	20240930	194100	1363151330	15960	15960	15960	15960	0
40	20240930	194000	1363151330	15960	15960	15960	15960	0
41	20240930	193900	1363151330	15960	15960	15960	15960	0
42	20240930	193800	1363151330	15960	15960	15960	15960	0
43	20240930	193700	1363151330	15960	15960	15960	15960	0
44	20240930	193600	1363151330	15960	15960	15960	15960	0
45	20240930	193500	1363151330	15960	15960	15960	15960	0
46	20240930	193400	1363151330	15960	15960	15960	15960	0
47	20240930	193300	1363151330	15960	15960	15960	15960	0
48	20240930	193200	1363151330	15960	15960	15960	15960	0
49	20240930	193100	1363151330	15960	15960	15960	15960	0
50	20240930	193000	1363151330	15960	15960	15960	15960	0
51	20240930	192900	1363151330	15960	15960	15960	15960	0
52	20240930	192800	1363151330	15960	15960	15960	15960	0
53	20240930	192700	1363151330	15960	15960	15960	15960	0
54	20240930	192600	1363151330	15960	15960	15960	15960	0
55	20240930	192500	1363151330	15960	15960	15960	15960	0
56	20240930	192400	1363151330	15960	15960	15960	15960	0
57	20240930	192300	1363151330	15960	15960	15960	15960	0
58	20240930	192200	1363151330	15960	15960	15960	15960	0
59	20240930	192100	1363151330	15960	15960	15960	15960	0
60	20240930	192000	1363151330	15960	15960	15960	15960	0
61	20240930	191900	1363151330	15960	15960	15960	15960	0
62	20240930	191800	1363151330	15960	15960	15960	15960	822
63	20240930	191700	1363151330	15960	15960	15960	15960	0
64	20240930	191600	1363151330	15960	15960	15960	15960	0
65	20240930	191500	1363151330	15960	15960	15960	15960	0
66	20240930	191400	1363151330	15960	15960	15960	15960	0
67	20240930	191300	1363151330	15960	15960	15960	15960	0
68	20240930	191200	1363151330	15960	15960	15960	15960	0
69	20240930	191100	1363151330	15960	15960	15960	15960	0
70	20240930	191000	1363151330	15960	15960	15960	15960	0
71	20240930	190900	1363151330	15960	15960	15960	15960	0
72	20240930	190800	1363151330	15960	15960	15960	15960	0
73	20240930	190700	1363151330	15960	15960	15960	15960	0
74	20240930	190600	1363151330	15960	15960	15960	15960	0
75	20240930	190500	1363151330	15960	15960	15960	15960	0
76	20240930	190400	1363151330	15960	15960	15960	15960	0
77	20240930	190300	1363151330	15960	15960	15960	15960	0
78	20240930	190200	1363151330	15960	15960	15960	15960	0
79	20240930	190100	1363151330	15960	15960	15960	15960	0
80	20240930	190000	1363151330	15960	15960	15960	15960	0
81	20240930	185900	1363151330	15960	15960	15960	15960	0
82	20240930	185800	1363151330	15960	15960	15960	15960	0
83	20240930	185700	1363151330	15960	15960	15960	15960	0
84	20240930	185600	1363151330	15960	15960	15960	15960	0
85	20240930	185500	1363151330	15960	15960	15960	15960	0
86	20240930	185400	1363151330	15960	15960	15960	15960	0
87	20240930	185300	1363151330	15960	15960	15960	15960	0
88	20240930	185200	1363151330	15960	15960	15960	15960	0
89	20240930	185100	1363151330	15960	15960	15960	15960	0
90	20240930	185000	1363151330	15960	15960	15960	15960	0
91	20240930	184900	1363151330	15960	15960	15960	15960	0
92	20240930	184800	1363151330	15960	15960	15960	15960	822
93	20240930	184700	1363151330	15960	15960	15960	15960	0
94	20240930	184600	1363151330	15960	15960	15960	15960	0
95	20240930	184500	1363151330	15960	15960	15960	15960	0
96	20240930	184400	1363151330	15960	15960	15960	15960	0
97	20240930	184300	1363151330	15960	15960	15960	15960	0
98	20240930	184200	1363151330	15960	15960	15960	15960	0
99	20240930	184100	1363151330	15960	15960	15960	15960	0
100	20240930	184000	1363151330	15960	15960	15960	15960	0
101	20240930	183900	1363151330	15960	15960	15960	15960	0
102	20240930	183800	1363151330	15960	15960	15960	15960	0
103	20240930	183700	1363151330	15960	15960	15960	15960	0
104	20240930	183600	1363151330	15960	15960	15960	15960	0
105	20240930	183500	1363151330	15960	15960	15960	15960	0
106	20240930	183400	1363151330	15960	15960	15960	15960	0
107	20240930	183300	1363151330	15960	15960	15960	15960	0
108	20240930	183200	1363151330	15960	15960	15960	15960	0
109	20240930	183100	1363151330	15960	15960	15960	15960	0
110	20240930	183000	1363151330	15960	15960	15960	15960	0
111	20240930	182900	1363151330	15960	15960	15960	15960	0
112	20240930	182800	1363151330	15960	15960	15960	15960	0
113	20240930	182700	1363151330	15960	15960	15960	15960	0
114	20240930	182600	1363151330	15960	15960	15960	15960	0
115	20240930	182500	1363151330	15960	15960	15960	15960	0
116	20240930	182400	1363151330	15960	15960	15960	15960	0
117	20240930	182300	1363151330	15960	15960	15960	15960	0
118	20240930	182200	1363151330	15960	15960	15960	15960	0
119	20240930	182100	1363151330	15960	15960	15960	15960	0
120	20240930	182000	1363151330	15960	15960	15960	15960	0
121	20240930	181900	1363151330	15960	15960	15960	15960	0
122	20240930	181800	1363151330	15960	15960	15960	15960	822
123	20240930	181700	1363151330	15960	15960	15960	15960	0
124	20240930	181600	1363151330	15960	15960	15960	15960	0
125	20240930	181500	1363151330	15960	15960	15960	15960	0
126	20240930	181400	1363151330	15960	15960	15960	15960	0
127	20240930	181300	1363151330	15960	15960	15960	15960	0
128	20240930	181200	1363151330	15960	15960	15960	15960	0
129	20240930	181100	1363151330	15960	15960	15960	15960	0
130	20240930	181000	1363151330	15960	15960	15960	15960	0
131	20240930	180900	1363151330	15960	15960	15960	15960	0
132	20240930	180800	1363151330	15960	15960	15960	15960	0
133	20240930	180700	1363151330	15960	15960	15960	15960	0
134	20240930	180600	1363151330	15960	15960	15960	15960	0
135	20240930	180500	1363151330	15960	15960	15960	15960	0
136	20240930	180400	1363151330	15960	15960	15960	15960	0
137	20240930	180300	1363151330	15960	15960	15960	15960	0
138	20240930	180200	1363151330	15960	15960	15960	15960	0
139	20240930	180100	1363151330	15960	15960	15960	15960	0
140	20240930	180000	1363151330	15960	15960	15960	15960	0
141	20240930	175900	1363151330	15960	15960	15960	15960	0
142	20240930	175800	1363151330	15960	15960	15960	15960	0
143	20240930	175700	1363151330	15960	15960	15960	15960	0
144	20240930	175600	1363151330	15960	15960	15960	15960	0
145	20240930	175500	1363151330	15960	15960	15960	15960	0
146	20240930	175400	1363151330	15960	15960	15960	15960	0
147	20240930	175300	1363151330	15960	15960	15960	15960	0
148	20240930	175200	1363151330	15960	15960	15960	15960	0
149	20240930	175100	1363151330	15960	15960	15960	15960	0
150	20240930	175000	1363151330	15960	15960	15960	15960	0
151	20240930	174900	1363151330	15960	15960	15960	15960	0
152	20240930	174800	1363151330	15960	15960	15960	15960	822
153	20240930	174700	1363151330	15960	15960	15960	15960	0
154	20240930	174600	1363151330	15960	15960	15960	15960	0
155	20240930	174500	1363151330	15960	15960	15960	15960	0
156	20240930	174400	1363151330	15960	15960	15960	15960	0
157	20240930	174300	1363151330	15960	15960	15960	15960	0
158	20240930	174200	1363151330	15960	15960	15960	15960	0
159	20240930	174100	1363151330	15960	15960	15960	15960	0
160	20240930	174000	1363151330	15960	15960	15960	15960	0
161	20240930	173900	1363151330	15960	15960	15960	15960	0
162	20240930	173800	1363151330	15960	15960	15960	15960	0
163	20240930	173700	1363151330	15960	15960	15960	15960	0
164	20240930	173600	1363151330	15960	15960	15960	15960	0
165	20240930	173500	1363151330	15960	15960	15960	15960	0
166	20240930	173400	1363151330	15960	15960	15960	15960	0
167	20240930	173300	1363151330	15960	15960	15960	15960	0
168	20240930	173200	1363151330	15960	15960	15960	15960	0
169	20240930	173100	1363151330	15960	15960	15960	15960	0
170	20240930	173000	1363151330	15960	15960	15960	15960	0
171	20240930	172900	1363151330	15960	15960	15960	15960	0
172	20240930	172800	1363151330	15960	15960	15960	15960	0
173	20240930	172700	1363151330	15960	15960	15960	15960	0
174	20240930	172600	1363151330	15960	15960	15960	15960	0
175	20240930	172500	1363151330	15960	15960	15960	15960	0
176	20240930	172400	1363151330	15960	15960	15960	15960	0
177	20240930	172300	1363151330	15960	15960	15960	15960	0
178	20240930	172200	1363151330	15960	15960	15960	15960	0
179	20240930	172100	1363151330	15960	15960	15960	15960	0
180	20240930	172000	1363151330	15960	15960	15960	15960	0
181	20240930	171900	1363151330	15960	15960	15960	15960	0
182	20240930	171800	1363151330	15960	15960	15960	15960	822
183	20240930	171700	1363151330	15960	15960	15960	15960	0
184	20240930	171600	1363151330	15960	15960	15960	15960	0
185	20240930	171500	1363151330	15960	15960	15960	15960	0
186	20240930	171400	1363151330	15960	15960	15960	15960	0
187	20240930	171300	1363151330	15960	15960	15960	15960	0
188	20240930	171200	1363151330	15960	15960	15960	15960	0
189	20240930	171100	1363151330	15960	15960	15960	15960	0
190	20240930	171000	1363151330	15960	15960	15960	15960	0
191	20240930	170900	1363151330	15960	15960	15960	15960	0
192	20240930	170800	1363151330	15960	15960	15960	15960	0
193	20240930	170700	1363151330	15960	15960	15960	15960	0
194	20240930	170600	1363151330	15960	15960	15960	15960	0
195	20240930	170500	1363151330	15960	15960	15960	15960	0
196	20240930	170400	1363151330	15960	15960	15960	15960	0
197	20240930	170300	1363151330	15960	15960	15960	15960	0
198	20240930	170200	1363151330	15960	15960	15960	15960	0
199	20240930	170100	1363151330	15960	15960	15960	15960	0
200	20240930	170000	1363151330	15960	15960	15960	15960	0
201	20240930	165900	1363151330	15960	15960	15960	15960	0
202	20240930	165800	1363151330	15960	15960	15960	15960	0
203	20240930	165700	1363151330	15960	15960	15960	15960	0
204	20240930	165600	1363151330	15960	15960	15960	15960	0
205	20240930	165500	1363151330	15960	15960	15960	15960	0
206	20240930	165400	1363151330	15960	15960	15960	15960	0
207	20240930	165300	1363151330	15960	15960	15960	15960	0
208	20240930	165200	1363151330	15960	15960	15960	15960	0
209	20240930	165100	1363151330	15960	15960	15960	15960	0
210	20240930	165000	1363151330	15960	15960	15960	15960	0
211	20240930	164900	1363151330	15960	15960	15960	15960	0
212	20240930	164800	1363151330	15960	15960	15960	15960	822
213	20240930	164700	1363151330	15960	15960	15960	15960	0
214	20240930	164600	1363151330	15960	15960	15960	15960	0
215	20240930	164500	1363151330	15960	15960	15960	15960	0
216	20240930	164400	1363151330	15960	15960	15960	15960	0
217	20240930	164300	1363151330	15960	15960	15960	15960	0
218	20240930	164200	1363151330	15960	15960	15960	15960	0
219	20240930	164100	1363151330	15960	15960	15960	15960	0
220	20240930	164000	1363151330	15960	15960	15960	15960	0
221	20240930	163900	1363151330	15960	15960	15960	15960	0
222	20240930	163800	1363151330	15960	15960	15960	15960	0
223	20240930	163700	1363151330	15960	15960	15960	15960	0
224	20240930	163600	1363151330	15960	15960	15960	15960	0
225	20240930	163500	1363151330	15960	15960	15960	15960	0
226	20240930	163400	1363151330	15960	15960	15960	15960	0
227	20240930	163300	1363151330	15960	15960	15960	15960	0
228	20240930	163200	1363151330	15960	15960	15960	15960	0
229	20240930	163100	1363151330	15960	15960	15960	15960	0
230	20240930	163000	1363151330	15960	15960	15960	15960	0
231	20240930	162900	1363151330	15960	15960	15960	15960	0
232	20240930	162800	1363151330	15960	15960	15960	15960	0
233	20240930	162700	1363151330	15960	15960	15960	15960	0
234	20240930	162600	1363151330	15960	15960	15960	15960	0
235	20240930	162500	1363151330	15960	15960	15960	15960	0
236	20240930	162400	1363151330	15960	15960	15960	15960	0
237	20240930	162300	1363151330	15960	15960	15960	15960	0
238	20240930	162200	1363151330	15960	15960	15960	15960	0
239	20240930	162100	1363151330	15960	15960	15960	15960	0
240	20240930	162000	1363151330	15960	15960	15960	15960	0
241	20240930	161900	1363151330	15960	15960	15960	15960	0
242	20240930	161800	1363151330	15960	15960	15960	15960	822
243	20240930	161700	1363151330	15960	15960	15960	15960	0
244	20240930	161600	1363151330	15960	15960	15960	15960	0
245	20240930	161500	1363151330	15960	15960	15960	15960	0
246	20240930	161400	1363151330	15960	15960	15960	15960	0
247	20240930	161300	1363151330	15960	15960	15960	15960	0
248	20240930	161200	1363151330	15960	15960	15960	15960	0
249	20240930	161100	1363151330	15960	15960	15960	15960	0
250	20240930	161000	1363151330	15960	15960	15960	15960	0
251	20240930	160900	1363151330	15960	15960	15960	15960	0
252	20240930	160800	1363151330	15960	15960	15960	15960	0
253	20240930	160700	1363151330	15960	15960	15960	15960	0
254	20240930	160600	1363151330	15960	15960	15960	15960	0
255	20240930	160500	1363151330	15960	15960	15960	15960	0
256	20240930	160400	1363151330	15960	15960	15960	15960	0
257	20240930	160300	1363151330	15960	15960	15960	15960	0
258	20240930	160200	1363151330	15960	15960	15960	15960	0
259	20240930	160100	1363151330	15960	15960	15960	15960	0
260	20240930	160000	1363151330	15960	15960	15960	15960	0
261	20240930	155900	1363151330	15960	15960	15960	15960	0
262	20240930	155800	1363151330	15960	15960	15960	15960	0
263	20240930	155700	1363151330	15960	15960	15960	15960	0
264	20240930	155600	1363151330	15960	15960	15960	15960	0
265	20240930	155500	1363151330	15960	15960	15960	15960	0
266	20240930	155400	1363151330	15960	15960	15960	15960	0
267	20240930	155300	1363151330	15960	15960	15960	15960	0
268	20240930	155200	1363151330	15960	15960	15960	15960	0
269	20240930	155100	1363151330	15960	15960	15960	15960	0
270	20240930	155000	1363151330	15960	15960	15960	15960	0
271	20240930	154900	1363151330	15960	15960	15960	15960	0
272	20240930	154800	1363151330	15960	15960	15960	15960	822
273	20240930	154700	1363151330	15960	15960	15960	15960	0
274	20240930	154600	1363151330	15960	15960	15960	15960	0
275	20240930	154500	1363151330	15960	15960	15960	15960	0
276	20240930	154400	1363151330	15960	15960	15960	15960	0
277	20240930	154300	1363151330	15960	15960	15960	15960	0
278	20240930	154200	1363151330	15960	15960	15960	15960	0
279	20240930	154100	1363151330	15960	15960	15960	15960	0
280	20240930	154000	1363151330	15960	15960	15960	15960	0
281	20240930	153900	1363151330	15960	15960	15960	15960	0
282	20240930	153800	1363151330	15960	15960	15960	15960	0
283	20240930	153700	1363151330	15960	15960	15960	15960	0
284	20240930	153600	1363151330	15960	15960	15960	15960	0
285	20240930	153500	1363151330	15960	15960	15960	15960	0
286	20240930	153400	1363151330	15960	15960	15960	15960	0
287	20240930	153300	1363151330	15960	15960	15960	15960	0
288	20240930	153200	1363151330	15960	15960	15960	15960	0
289	20240930	153100	1363151330	15960	15960	15960	15960	0
290	20240930	153000	1363151330	15960	15960	15960	15960	822
291	20240930	152900	1350032210	15970	15970	15970	15970	0
292	20240930	152800	1350032210	15970	15970	15970	15970	0
293	20240930	152700	1350032210	15970	15970	15970	15970	0
294	20240930	152600	1350032210	15970	15970	15970	15970	0
295	20240930	152500	1350032210	15970	15970	15970	15970	0
296	20240930	152400	1350032210	15970	15970	15970	15970	0
297	20240930	152300	1350032210	15970	15970	15970	15970	0
298	20240930	152200	1350032210	15970	15970	15970	15970	0
299	20240930	152100	1350032210	15970	15970	15970	15970	0
300	20240930	152000	1350032210	15970	15970	15970	15970	0
301	20240930	151900	1350032210	15970	15930	15980	15930	205
302	20240930	151800	1346758470	15930	15930	15930	15930	210
303	20240930	151700	1343413170	15930	15990	15990	15930	748
304	20240930	151600	1331480660	15990	15990	15990	15990	40
305	20240930	151500	1330841060	15950	15960	16000	15950	183
306	20240930	151400	1327917340	15960	15950	15960	15950	26
307	20240930	151300	1327502460	15940	15940	15940	15940	110
308	20240930	151200	1325749060	15930	15930	15930	15930	21
309	20240930	151100	1325414530	15940	15940	15940	15940	8
310	20240930	151000	1325287010	15930	15930	15930	15930	160
311	20240930	150900	1322738210	15930	15950	15950	15930	772
312	20240930	150800	1310431040	15950	15960	15960	15950	737
313	20240930	150700	1298672090	15970	15960	15970	15960	54
314	20240930	150600	1297810160	15970	15970	15970	15970	0
315	20240930	150500	1297810160	15970	15970	15970	15970	99
316	20240930	150400	1296229130	15960	15960	15960	15960	17
317	20240930	150300	1295957810	15960	15960	15960	15960	0
318	20240930	150200	1295957810	15960	15960	15960	15960	10
319	20240930	150100	1295798210	15980	15980	15980	15980	0
320	20240930	150000	1295798210	15980	15980	15980	15970	169
321	20240930	145900	1293098450	15970	15990	15990	15960	136
322	20240930	145800	1290924560	15990	15990	15990	15990	3
323	20240930	145700	1290876590	15990	15990	15990	15990	44
324	20240930	145600	1290173030	15990	15990	15990	15990	86
325	20240930	145500	1288797890	15950	15990	15990	15950	332
326	20240930	145400	1283499330	15990	15950	15990	15950	142
327	20240930	145300	1281233250	15980	15980	15980	15980	1
328	20240930	145200	1281217270	15930	15940	15940	15930	800
329	20240930	145100	1268470740	15980	15980	15980	15980	11
330	20240930	145000	1268294960	15980	15980	15990	15950	209
331	20240930	144900	1264957760	15980	15980	15980	15980	201
332	20240930	144800	1261745780	15980	15990	15990	15950	648
333	20240930	144700	1251409870	15990	16000	16000	15990	94
334	20240930	144600	1249905970	16000	16000	16000	15990	103
335	20240930	144500	1248258050	16000	15980	16000	15980	33
336	20240930	144400	1247730270	15980	16000	16000	15980	136
337	20240930	144300	1245554470	16000	16000	16000	16000	96
338	20240930	144200	1244018470	16000	16000	16000	16000	20
339	20240930	144100	1243698470	16000	16000	16000	15990	192
340	20240930	144000	1240626480	16000	16000	16000	15980	90
341	20240930	143900	1239186600	16000	16000	16000	16000	47
342	20240930	143800	1238434600	15990	15990	16000	15990	825
343	20240930	143700	1225236390	15990	16000	16000	15990	106
344	20240930	143600	1223540500	15990	15990	15990	15990	55
345	20240930	143500	1222661050	15980	15990	15990	15980	52
346	20240930	143400	1221829580	15990	15980	15990	15980	78
347	20240930	143300	1220583040	15980	15980	15980	15980	93
348	20240930	143200	1219096900	15980	15980	15980	15980	17
349	20240930	143100	1218825240	15980	15970	15980	15970	141
350	20240930	143000	1216572470	15970	15970	15970	15970	77
351	20240930	142900	1215342780	15970	15990	15990	15970	621
352	20240930	142800	1205425360	15990	16000	16000	15990	156
353	20240930	142700	1202929540	16000	16000	16000	16000	165
354	20240930	142600	1200289540	16000	16000	16000	16000	41
355	20240930	142500	1199633540	16000	16000	16000	16000	125
356	20240930	142400	1197633540	16000	16000	16000	15990	113
357	20240930	142300	1195826010	16000	16000	16000	16000	41
358	20240930	142200	1195170010	16000	16000	16000	15990	113
359	20240930	142100	1193362110	16000	16000	16000	15990	77
360	20240930	142000	1192130120	15990	16000	16000	15990	60
361	20240930	141900	1191170230	16000	16000	16000	16000	2
362	20240930	141800	1191138230	16000	16000	16000	16000	350
363	20240930	141700	1185538230	16000	16000	16000	16000	4
364	20240930	141600	1185474230	15990	16000	16000	15990	28
365	20240930	141500	1185026340	16000	15990	16000	15990	135
366	20240930	141400	1182867610	15990	15990	15990	15980	64
367	20240930	141300	1181844320	15990	15990	15990	15990	34
368	20240930	141200	1181300660	15980	15990	15990	15980	140
369	20240930	141100	1179063040	15970	16000	16000	15970	81
370	20240930	141000	1177768040	16000	15970	16000	15970	47
371	20240930	140900	1177017370	15970	15950	15970	15950	68
372	20240930	140800	1175932590	15950	15940	15950	15940	11
373	20240930	140700	1175757230	15940	15940	15940	15940	49
374	20240930	140600	1174976170	15910	15940	15940	15910	336
375	20240930	140500	1169628420	15940	15950	15950	15940	49
376	20240930	140400	1168847220	15950	15950	15950	15910	442
377	20240930	140300	1161812350	15950	15940	15960	15940	114
378	20240930	140200	1159994890	15940	15990	15990	15940	492
379	20240930	140100	1152146010	15990	15990	15990	15970	32
380	20240930	140000	1151634630	15990	15990	15990	15990	3
381	20240930	135900	1151586660	15990	15990	15990	15990	194
382	20240930	135800	1148484600	15990	15990	15990	15960	4
383	20240930	135700	1148420670	15960	16000	16000	15960	750
384	20240930	135600	1136448830	16000	16010	16010	15990	199
385	20240930	135500	1133265160	16010	16010	16010	16010	47
386	20240930	135400	1132512690	16010	16000	16010	16000	75
387	20240930	135300	1131312610	16010	16000	16010	15990	93
388	20240930	135200	1129824610	16000	16000	16000	15990	76
389	20240930	135100	1128608750	16000	16000	16000	15960	178
390	20240930	135000	1125765130	16010	16000	16010	16000	97
391	20240930	134900	1124213030	16000	16000	16000	16000	96
392	20240930	134800	1122677030	15980	16000	16010	15980	93
393	20240930	134700	1121190320	16010	16000	16010	16000	88
394	20240930	134600	1119782300	16000	16000	16000	15990	232
395	20240930	134500	1116071520	16010	16010	16010	16010	3
396	20240930	134400	1116023490	16010	16000	16010	16000	96
397	20240930	134300	1114486970	16000	16000	16000	16000	96
398	20240930	134200	1112950970	16000	16000	16000	16000	17
399	20240930	134100	1112678970	16000	16000	16000	15990	134
400	20240930	134000	1110535880	15980	16000	16000	15980	66
401	20240930	133900	1109479900	16000	15970	16000	15970	62
402	20240930	133800	1108489670	16000	16030	16030	16000	842
403	20240930	133700	1095014560	16010	16020	16020	16010	77
404	20240930	133600	1093781610	16010	16030	16030	16000	87
405	20240930	133500	1092388080	16010	16030	16030	16010	95
406	20240930	133400	1090866260	16030	16030	16030	16030	1
407	20240930	133300	1090850230	16000	16030	16030	16000	80
408	20240930	133200	1089568710	16020	16000	16030	16000	109
409	20240930	133100	1087824460	16000	16000	16000	16000	9
410	20240930	133000	1087680460	15970	16000	16000	15970	113
411	20240930	132900	1085874410	16000	16000	16000	16000	50
412	20240930	132800	1085074410	16000	16030	16030	15970	513
413	20240930	132700	1076866960	16020	16040	16040	16020	91
414	20240930	132600	1075407860	16000	16050	16050	16000	955
415	20240930	132500	1060100190	16050	16040	16060	16040	117
416	20240930	132400	1058222680	16030	16060	16060	16030	6
417	20240930	132300	1058126470	16060	16020	16060	16020	393
418	20240930	132200	1051830530	16040	16060	16060	16030	144
419	20240930	132100	1049520020	16030	16040	16070	16030	144
420	20240930	132000	1047209970	16030	16070	16070	16030	71
421	20240930	131900	1046070200	16070	16070	16070	16070	9
422	20240930	131800	1045925570	16060	16050	16060	16020	489
423	20240930	131700	1038081160	16040	16050	16060	16040	61
424	20240930	131600	1037101830	16070	16070	16070	16070	0
425	20240930	131500	1037101830	16070	16090	16090	16050	292
426	20240930	131400	1032406460	16090	16090	16090	16090	2
427	20240930	131300	1032374280	16060	16110	16110	16060	294
428	20240930	131200	1027643680	16110	16110	16110	16110	126
429	20240930	131100	1025613820	16110	16070	16110	16070	61
430	20240930	131000	1024631190	16070	16140	16140	16070	373
431	20240930	130900	1018628640	16140	16110	16140	16110	156
432	20240930	130800	1016113980	16090	16090	16090	16080	66
433	20240930	130700	1015052100	16140	16130	16140	16100	287
434	20240930	130600	1010430240	16110	16100	16130	16100	106
435	20240930	130500	1008722610	16090	16130	16130	16090	123
436	20240930	130400	1006739820	16130	16120	16130	16100	167
437	20240930	130300	1004047650	16130	16130	16130	16090	117
438	20240930	130200	1002161640	16130	16130	16130	16130	110
439	20240930	130100	1000387340	16130	16090	16130	16080	53
440	20240930	130000	999533030	16080	16130	16130	16080	38
441	20240930	125900	998921350	16110	16110	16120	16110	197
442	20240930	125800	995746680	16110	16110	16110	16100	48
443	20240930	125700	994973540	16110	16120	16120	16110	3
444	20240930	125600	994925190	16120	16080	16120	16080	131
445	20240930	125500	992813670	16080	16090	16090	16080	26
446	20240930	125400	992395410	16120	16120	16120	16120	46
447	20240930	125300	991653890	16120	16050	16120	16050	123
448	20240930	125200	989673230	16050	16130	16130	16050	626
449	20240930	125100	979616180	16130	16130	16130	16120	115
450	20240930	125000	977761330	16130	16100	16130	16100	40
451	20240930	124900	977117050	16100	16130	16130	16100	167
452	20240930	124800	974425670	16110	16110	16110	16110	6
453	20240930	124700	974329010	16100	16130	16130	16100	316
454	20240930	124600	969238300	16130	16130	16130	16130	95
455	20240930	124500	967705950	16120	16120	16120	16120	78
456	20240930	124400	966448590	16130	16130	16130	16130	112
457	20240930	124300	964642030	16120	16120	16120	16120	27
458	20240930	124200	964206790	16110	16120	16120	16110	75
459	20240930	124100	962998530	16120	16120	16130	16120	129
460	20240930	124000	960918850	16120	16120	16120	16110	71
461	20240930	123900	959774630	16120	16150	16150	16120	137
462	20240930	123800	957563850	16140	16120	16140	16120	19
463	20240930	123700	957257410	16110	16140	16140	16110	319
464	20240930	123600	952117020	16150	16150	16150	16150	64
465	20240930	123500	951083420	16140	16140	16150	16110	67
466	20240930	123400	950002090	16150	16140	16150	16140	121
467	20240930	123300	948049000	16140	16150	16150	16140	49
468	20240930	123200	947257670	16110	16180	16180	16110	28
469	20240930	123100	946805140	16180	16180	16180	16180	95
470	20240930	123000	945268040	16180	16190	16190	16150	196
471	20240930	122900	942096330	16190	16200	16210	16190	33
472	20240930	122800	941561500	16200	16210	16210	16200	89
473	20240930	122700	940119140	16210	16190	16210	16150	349
474	20240930	122600	934466100	16180	16180	16180	16180	271
475	20240930	122500	930081320	16170	16170	16180	16150	127
476	20240930	122400	928027500	16170	16170	16180	16170	143
477	20240930	122300	925713820	16170	16170	16170	16170	6
478	20240930	122200	925616800	16180	16190	16190	16160	296
479	20240930	122100	920826720	16180	16180	16180	16180	75
480	20240930	122000	919613220	16160	16160	16170	16160	25
481	20240930	121900	919209130	16170	16160	16170	16160	144
482	20240930	121800	916881040	16150	16160	16160	16150	56
483	20240930	121700	915976090	16160	16160	16170	16150	70
484	20240930	121600	914844890	16160	16160	16160	16150	89
485	20240930	121500	913406680	16130	16130	16130	16130	0
486	20240930	121400	913406680	16130	16140	16150	16130	75
487	20240930	121300	912195980	16150	16140	16150	16120	94
488	20240930	121200	910678070	16150	16120	16150	16120	80
489	20240930	121100	909388110	16120	16150	16150	16120	262
490	20240930	121000	905164640	16150	16170	16170	16150	36
491	20240930	120900	904582880	16140	16160	16170	16140	172
492	20240930	120800	901804210	16140	16120	16140	16120	26
493	20240930	120700	901384730	16120	16140	16140	16120	22
494	20240930	120600	901029690	16160	16160	16160	16150	146
495	20240930	120500	898671060	16160	16160	16160	16160	55
496	20240930	120400	897782260	16140	16170	16170	16140	181
497	20240930	120300	894857600	16170	16160	16170	16160	73
498	20240930	120200	893677530	16160	16160	16160	16140	62
499	20240930	120100	892676170	16160	16160	16160	16160	48
500	20240930	120000	891900490	16160	16150	16160	16140	116
501	20240930	115900	890026990	16150	16140	16150	16140	75
502	20240930	115800	888816430	16130	16130	16130	16130	70
503	20240930	115700	887687330	16120	16120	16120	16100	71
504	20240930	115600	886543540	16100	16100	16100	16100	81
505	20240930	115500	885239440	16100	16100	16100	16100	9
506	20240930	115400	885094540	16100	16110	16110	16100	124
507	20240930	115300	883097160	16110	16100	16110	16100	79
508	20240930	115200	881825250	16080	16100	16100	16080	34
509	20240930	115100	881277970	16110	16100	16110	16100	104
510	20240930	115000	879602650	16100	16070	16100	16070	34
511	20240930	114900	879055920	16070	16120	16120	16070	106
512	20240930	114800	877349190	16120	16110	16120	16110	92
513	20240930	114700	875866440	16100	16100	16100	16100	24
514	20240930	114600	875480040	16090	16090	16090	16090	32
515	20240930	114500	874965160	16060	16100	16100	16060	54
516	20240930	114400	874096410	16050	16100	16100	16050	213
517	20240930	114300	870672770	16100	16120	16120	16100	161
518	20240930	114200	868079030	16120	16120	16120	16120	10
519	20240930	114100	867917830	16050	16110	16120	16050	585
520	20240930	114000	858512460	16120	16120	16120	16110	75
521	20240930	113900	857303870	16050	16060	16060	16050	30
522	20240930	113800	856822130	16130	16130	16130	16120	91
523	20240930	113700	855354560	16130	16130	16130	16130	105
524	20240930	113600	853660910	16060	16130	16130	16060	36
525	20240930	113500	853081850	16140	16150	16150	16140	40
526	20240930	113400	852436240	16140	16150	16150	16050	196
527	20240930	113300	849280890	16150	16150	16150	16150	0
528	20240930	113200	849280890	16150	16150	16160	16150	167
529	20240930	113100	846583110	16150	16150	16150	16060	359
530	20240930	113000	840795610	16150	16140	16150	16130	47
531	20240930	112900	840037090	16050	16160	16160	16050	12
532	20240930	112800	839843840	16160	16150	16160	16130	103
533	20240930	112700	838180760	16150	16150	16150	16140	92
534	20240930	112600	836695040	16130	16180	16180	16130	232
535	20240930	112500	832952230	16180	16180	16180	16140	346
536	20240930	112400	827364530	16180	16180	16180	16060	112
537	20240930	112300	825555140	16190	16200	16200	16190	2
538	20240930	112200	825522750	16170	16220	16220	16170	391
539	20240930	112100	819194630	16220	16220	16220	16140	88
540	20240930	112000	817769430	16220	16140	16220	16140	792
541	20240930	111900	804986470	16140	16090	16140	16090	253
542	20240930	111800	800910480	16090	16090	16100	16090	36
543	20240930	111700	800331220	16090	16090	16090	16090	9
544	20240930	111600	800186410	16090	16090	16100	16090	145
545	20240930	111500	797853060	16090	16090	16090	16090	59
546	20240930	111400	796903750	16100	16120	16120	16090	383
547	20240930	111300	790736170	16120	16130	16130	16120	31
548	20240930	111200	790236200	16130	16130	16140	16130	151
549	20240930	111100	787800560	16130	16130	16130	16120	95
550	20240930	111000	786268270	16140	16140	16140	16140	3
551	20240930	110900	786219850	16140	16120	16170	16120	421
552	20240930	110800	779420700	16120	16160	16160	16120	299
553	20240930	110700	774589480	16150	16150	16150	16150	24
554	20240930	110600	774201880	16150	16100	16150	16100	1358
555	20240930	110500	752324920	16100	16140	16140	16100	612
556	20240930	110400	742464780	16140	16150	16150	16140	158
557	20240930	110300	739914210	16180	16200	16260	16180	309
558	20240930	110200	734906880	16200	16200	16200	16200	20
559	20240930	110100	734582880	16200	16260	16260	16200	66
560	20240930	110000	733510700	16260	16250	16260	16250	92
561	20240930	105900	732015680	16250	16230	16260	16230	61
562	20240930	105800	731024500	16200	16230	16230	16200	53
563	20240930	105700	730164490	16230	16230	16230	16230	90
564	20240930	105600	728703790	16230	16230	16250	16220	180
565	20240930	105500	725780820	16240	16240	16240	16240	85
566	20240930	105400	724400420	16240	16240	16240	16240	10
567	20240930	105300	724238020	16140	16260	16260	16130	127
568	20240930	105200	722177740	16250	16270	16270	16000	1254
569	20240930	105100	701858150	16260	16270	16270	16260	12
570	20240930	105000	701662970	16260	16270	16270	16260	178
571	20240930	104900	698767140	16270	16270	16270	16270	1
572	20240930	104800	698750870	16250	16270	16270	16250	194
573	20240930	104700	695594610	16270	16270	16270	16270	27
574	20240930	104600	695155320	16270	16270	16270	16260	221
575	20240930	104500	691559790	16270	16270	16270	16270	40
576	20240930	104400	690908990	16270	16270	16270	16260	185
577	20240930	104300	687899250	16270	16270	16270	16270	2
578	20240930	104200	687866710	16270	16270	16270	16260	37
579	20240930	104100	687264920	16270	16270	16270	16270	114
580	20240930	104000	685410140	16270	16270	16270	16260	1084
581	20240930	103900	667773850	16280	16270	16280	16270	348
582	20240930	103800	662111800	16270	16270	16270	16270	59
583	20240930	103700	661151870	16270	16270	16270	16240	126
584	20240930	103600	659101970	16280	16280	16280	16280	59
585	20240930	103500	658141450	16270	16270	16270	16240	163
586	20240930	103400	655490580	16270	16270	16270	16240	244
587	20240930	103300	651521780	16280	16280	16280	16280	9
588	20240930	103200	651375260	16330	16330	16330	16330	200
589	20240930	103100	648109260	16320	16240	16320	16240	4063
590	20240930	103000	582026410	16240	16240	16240	16240	10
591	20240930	102900	581864010	16240	16230	16240	16230	62
592	20240930	102800	580857350	16240	16230	16240	16230	188
593	20240930	102700	577804350	16240	16240	16240	16240	56
594	20240930	102600	576894910	16240	16240	16240	16240	3
595	20240930	102500	576846190	16250	16250	16250	16250	172
596	20240930	102400	574051190	16250	16250	16250	16240	58
597	20240930	102300	573108790	16250	16250	16250	16250	23
598	20240930	102200	572735040	16250	16250	16250	16250	147
599	20240930	102100	570346290	16250	16250	16250	16250	175
600	20240930	102000	567502540	16250	16240	16250	16240	557
601	20240930	101900	558455070	16230	16220	16240	16220	2826
602	20240930	101800	512574910	16220	16220	16220	16210	39
603	20240930	101700	511942430	16210	16220	16220	16210	30
604	20240930	101600	511455930	16220	16210	16220	16210	495
605	20240930	101500	503427400	16210	16110	16210	16110	114
606	20240930	101400	501583440	16210	16220	16220	16210	8
607	20240930	101300	501453750	16220	16230	16230	16120	167
608	20240930	101200	498757600	16230	16230	16230	16220	151
609	20240930	101100	496306880	16230	16230	16230	16230	238
610	20240930	101000	492444140	16230	16230	16230	16230	8
611	20240930	100900	492314300	16230	16230	16230	16100	1649
612	20240930	100800	465741780	16230	16240	16240	16230	49
613	20240930	100700	464946490	16140	16250	16250	16140	1480
614	20240930	100600	441032650	16250	16200	16250	16180	2576
615	20240930	100500	399316970	16200	16200	16200	16200	0
616	20240930	100400	399316970	16200	16200	16200	16200	9
617	20240930	100300	399171170	16200	16250	16250	16200	1205
618	20240930	100200	379650070	16250	16250	16250	16250	148
619	20240930	100100	377245070	16250	16250	16250	16250	3
620	20240930	100000	377196320	16250	16250	16260	16250	296
621	20240930	095900	372386310	16250	16250	16250	16250	2
622	20240930	095800	372353810	16260	16270	16270	16260	58
623	20240930	095700	371410170	16270	16270	16270	16270	141
624	20240930	095600	369116100	16270	16270	16270	16270	10
625	20240930	095500	368953400	16270	16210	16270	16200	1231
626	20240930	095400	348998920	16270	16260	16270	16260	91
627	20240930	095300	347519250	16260	16260	16260	16210	1012
628	20240930	095200	331109860	16260	16240	16300	16230	190
629	20240930	095100	328021590	16300	16250	16300	16240	116
630	20240930	095000	326136360	16250	16110	16250	16110	845
631	20240930	094900	312455490	16110	16120	16120	16110	49
632	20240930	094800	311665650	16150	16090	16150	16090	298
633	20240930	094700	306864860	16080	16000	16080	16000	1311
634	20240930	094600	285850900	16000	16000	16000	16000	1
635	20240930	094500	285834900	16000	15960	16000	15960	374
636	20240930	094400	279853120	15960	15960	15960	15960	11
637	20240930	094300	279677560	15960	15960	15960	15960	0
638	20240930	094200	279677560	15960	15930	15960	15930	150
639	20240930	094100	277286450	15910	15910	15910	15910	0
640	20240930	094000	277286450	15910	15870	15910	15870	55
641	20240930	093900	276412000	15960	15960	15960	15960	0
642	20240930	093800	276412000	15960	15910	15960	15860	1030
643	20240930	093700	260068890	15890	15880	15890	15880	251
644	20240930	093600	256082540	15880	15900	15900	15880	4
645	20240930	093500	256018960	15880	15900	15900	15880	19
646	20240930	093400	255717200	15900	15910	15920	15890	910
647	20240930	093300	241245160	15910	15930	15930	15910	664
648	20240930	093200	230677740	15990	15980	15990	15980	60
649	20240930	093100	229718730	15930	15930	15930	15930	0
650	20240930	093000	229718730	15930	15930	15930	15930	0
651	20240930	092900	229718730	15930	15940	15980	15930	511
652	20240930	092800	221574790	15960	15990	15990	15950	308
653	20240930	092700	216661530	15990	15990	15990	15990	15
654	20240930	092600	216421680	15990	15990	15990	15990	0
655	20240930	092500	216421680	15990	15990	15990	15950	1072
656	20240930	092400	199304720	15990	15960	15990	15950	931
657	20240930	092300	184437940	15960	15960	15960	15960	470
658	20240930	092200	176936740	15960	15960	15960	15960	50
659	20240930	092100	176138740	15990	15990	15990	15990	23
660	20240930	092000	175770970	16000	16000	16000	16000	22
661	20240930	091900	175418970	15990	15990	15990	15990	49
662	20240930	091800	174635460	15960	16060	16060	15960	1915
663	20240930	091700	144003790	16060	16060	16060	16060	0
664	20240930	091600	144003790	16060	16030	16070	16030	13
665	20240930	091500	143795120	16000	16020	16020	16000	2207
666	20240930	091400	108472900	16020	16020	16020	16020	4
667	20240930	091300	108408820	16020	16000	16020	16000	1063
668	20240930	091200	91399640	16000	15980	16000	15970	69
669	20240930	091100	90296780	15970	16000	16000	15970	100
670	20240930	091000	88698670	16000	15990	16030	15990	2162
671	20240930	090900	54101440	15990	16000	16000	15990	38
672	20240930	090800	53493620	16010	16020	16020	16010	56
673	20240930	090700	52596850	16010	16000	16010	16000	45
674	20240930	090600	51876650	16000	16050	16050	16000	778
675	20240930	090500	39416550	16050	16050	16050	16050	25
676	20240930	090400	39015300	16060	16090	16090	16060	451
677	20240930	090300	31766700	16190	16110	16190	16090	984
678	20240930	090200	15913860	16120	16180	16180	16120	231
679	20240930	090100	12182660	16350	16350	16350	16350	0
680	20240930	090000	12182660	16350	16070	16390	16070	755