KissMeData/035250/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191800	9609298600	16970	16970	16970	16970	57654
3	20240930	191700	9609298600	16970	16970	16970	16970	0
4	20240930	191600	9609298600	16970	16970	16970	16970	0
5	20240930	191500	9609298600	16970	16970	16970	16970	0
6	20240930	191400	9609298600	16970	16970	16970	16970	0
7	20240930	191300	9609298600	16970	16970	16970	16970	0
8	20240930	191200	9609298600	16970	16970	16970	16970	0
9	20240930	191100	9609298600	16970	16970	16970	16970	0
10	20240930	191000	9609298600	16970	16970	16970	16970	0
11	20240930	190900	9609298600	16970	16970	16970	16970	0
12	20240930	190800	9609298600	16970	16970	16970	16970	0
13	20240930	190700	9609298600	16970	16970	16970	16970	0
14	20240930	190600	9609298600	16970	16970	16970	16970	0
15	20240930	190500	9609298600	16970	16970	16970	16970	0
16	20240930	190400	9609298600	16970	16970	16970	16970	0
17	20240930	190300	9609298600	16970	16970	16970	16970	0
18	20240930	190200	9609298600	16970	16970	16970	16970	0
19	20240930	190100	9609298600	16970	16970	16970	16970	0
20	20240930	190000	9609298600	16970	16970	16970	16970	0
21	20240930	185900	9609298600	16970	16970	16970	16970	0
22	20240930	185800	9609298600	16970	16970	16970	16970	0
23	20240930	185700	9609298600	16970	16970	16970	16970	0
24	20240930	185600	9609298600	16970	16970	16970	16970	0
25	20240930	185500	9609298600	16970	16970	16970	16970	0
26	20240930	185400	9609298600	16970	16970	16970	16970	0
27	20240930	185300	9609298600	16970	16970	16970	16970	0
28	20240930	185200	9609298600	16970	16970	16970	16970	0
29	20240930	185100	9609298600	16970	16970	16970	16970	0
30	20240930	185000	9609298600	16970	16970	16970	16970	0
31	20240930	184900	9609298600	16970	16970	16970	16970	0
32	20240930	184800	9609298600	16970	16970	16970	16970	57654
33	20240930	184700	9609298600	16970	16970	16970	16970	0
34	20240930	184600	9609298600	16970	16970	16970	16970	0
35	20240930	184500	9609298600	16970	16970	16970	16970	0
36	20240930	184400	9609298600	16970	16970	16970	16970	0
37	20240930	184300	9609298600	16970	16970	16970	16970	0
38	20240930	184200	9609298600	16970	16970	16970	16970	0
39	20240930	184100	9609298600	16970	16970	16970	16970	0
40	20240930	184000	9609298600	16970	16970	16970	16970	0
41	20240930	183900	9609298600	16970	16970	16970	16970	0
42	20240930	183800	9609298600	16970	16970	16970	16970	0
43	20240930	183700	9609298600	16970	16970	16970	16970	0
44	20240930	183600	9609298600	16970	16970	16970	16970	0
45	20240930	183500	9609298600	16970	16970	16970	16970	0
46	20240930	183400	9609298600	16970	16970	16970	16970	0
47	20240930	183300	9609298600	16970	16970	16970	16970	0
48	20240930	183200	9609298600	16970	16970	16970	16970	0
49	20240930	183100	9609298600	16970	16970	16970	16970	0
50	20240930	183000	9609298600	16970	16970	16970	16970	0
51	20240930	182900	9609298600	16970	16970	16970	16970	0
52	20240930	182800	9609298600	16970	16970	16970	16970	0
53	20240930	182700	9609298600	16970	16970	16970	16970	0
54	20240930	182600	9609298600	16970	16970	16970	16970	0
55	20240930	182500	9609298600	16970	16970	16970	16970	0
56	20240930	182400	9609298600	16970	16970	16970	16970	0
57	20240930	182300	9609298600	16970	16970	16970	16970	0
58	20240930	182200	9609298600	16970	16970	16970	16970	0
59	20240930	182100	9609298600	16970	16970	16970	16970	0
60	20240930	182000	9609298600	16970	16970	16970	16970	0
61	20240930	181900	9609298600	16970	16970	16970	16970	0
62	20240930	181800	9609298600	16970	16970	16970	16970	57654
63	20240930	181700	9609298600	16970	16970	16970	16970	0
64	20240930	181600	9609298600	16970	16970	16970	16970	0
65	20240930	181500	9609298600	16970	16970	16970	16970	0
66	20240930	181400	9609298600	16970	16970	16970	16970	0
67	20240930	181300	9609298600	16970	16970	16970	16970	0
68	20240930	181200	9609298600	16970	16970	16970	16970	0
69	20240930	181100	9609298600	16970	16970	16970	16970	0
70	20240930	181000	9609298600	16970	16970	16970	16970	0
71	20240930	180900	9609298600	16970	16970	16970	16970	0
72	20240930	180800	9609298600	16970	16970	16970	16970	0
73	20240930	180700	9609298600	16970	16970	16970	16970	0
74	20240930	180600	9609298600	16970	16970	16970	16970	0
75	20240930	180500	9609298600	16970	16970	16970	16970	0
76	20240930	180400	9609298600	16970	16970	16970	16970	0
77	20240930	180300	9609298600	16970	16970	16970	16970	0
78	20240930	180200	9609298600	16970	16970	16970	16970	0
79	20240930	180100	9609298600	16970	16970	16970	16970	0
80	20240930	180000	9609298600	16970	16970	16970	16970	0
81	20240930	175900	9609298600	16970	16970	16970	16970	0
82	20240930	175800	9609298600	16970	16970	16970	16970	0
83	20240930	175700	9609298600	16970	16970	16970	16970	0
84	20240930	175600	9609298600	16970	16970	16970	16970	0
85	20240930	175500	9609298600	16970	16970	16970	16970	0
86	20240930	175400	9609298600	16970	16970	16970	16970	0
87	20240930	175300	9609298600	16970	16970	16970	16970	0
88	20240930	175200	9609298600	16970	16970	16970	16970	0
89	20240930	175100	9609298600	16970	16970	16970	16970	0
90	20240930	175000	9609298600	16970	16970	16970	16970	0
91	20240930	174900	9609298600	16970	16970	16970	16970	0
92	20240930	174800	9609298600	16970	16970	16970	16970	57654
93	20240930	174700	9609298600	16970	16970	16970	16970	0
94	20240930	174600	9609298600	16970	16970	16970	16970	0
95	20240930	174500	9609298600	16970	16970	16970	16970	0
96	20240930	174400	9609298600	16970	16970	16970	16970	0
97	20240930	174300	9609298600	16970	16970	16970	16970	0
98	20240930	174200	9609298600	16970	16970	16970	16970	0
99	20240930	174100	9609298600	16970	16970	16970	16970	0
100	20240930	174000	9609298600	16970	16970	16970	16970	0
101	20240930	173900	9609298600	16970	16970	16970	16970	0
102	20240930	173800	9609298600	16970	16970	16970	16970	0
103	20240930	173700	9609298600	16970	16970	16970	16970	0
104	20240930	173600	9609298600	16970	16970	16970	16970	0
105	20240930	173500	9609298600	16970	16970	16970	16970	0
106	20240930	173400	9609298600	16970	16970	16970	16970	0
107	20240930	173300	9609298600	16970	16970	16970	16970	0
108	20240930	173200	9609298600	16970	16970	16970	16970	0
109	20240930	173100	9609298600	16970	16970	16970	16970	0
110	20240930	173000	9609298600	16970	16970	16970	16970	0
111	20240930	172900	9609298600	16970	16970	16970	16970	0
112	20240930	172800	9609298600	16970	16970	16970	16970	0
113	20240930	172700	9609298600	16970	16970	16970	16970	0
114	20240930	172600	9609298600	16970	16970	16970	16970	0
115	20240930	172500	9609298600	16970	16970	16970	16970	0
116	20240930	172400	9609298600	16970	16970	16970	16970	0
117	20240930	172300	9609298600	16970	16970	16970	16970	0
118	20240930	172200	9609298600	16970	16970	16970	16970	0
119	20240930	172100	9609298600	16970	16970	16970	16970	0
120	20240930	172000	9609298600	16970	16970	16970	16970	0
121	20240930	171900	9609298600	16970	16970	16970	16970	0
122	20240930	171800	9609298600	16970	16970	16970	16970	57654
123	20240930	171700	9609298600	16970	16970	16970	16970	0
124	20240930	171600	9609298600	16970	16970	16970	16970	0
125	20240930	171500	9609298600	16970	16970	16970	16970	0
126	20240930	171400	9609298600	16970	16970	16970	16970	0
127	20240930	171300	9609298600	16970	16970	16970	16970	0
128	20240930	171200	9609298600	16970	16970	16970	16970	0
129	20240930	171100	9609298600	16970	16970	16970	16970	0
130	20240930	171000	9609298600	16970	16970	16970	16970	0
131	20240930	170900	9609298600	16970	16970	16970	16970	0
132	20240930	170800	9609298600	16970	16970	16970	16970	0
133	20240930	170700	9609298600	16970	16970	16970	16970	0
134	20240930	170600	9609298600	16970	16970	16970	16970	0
135	20240930	170500	9609298600	16970	16970	16970	16970	0
136	20240930	170400	9609298600	16970	16970	16970	16970	0
137	20240930	170300	9609298600	16970	16970	16970	16970	0
138	20240930	170200	9609298600	16970	16970	16970	16970	0
139	20240930	170100	9609298600	16970	16970	16970	16970	0
140	20240930	170000	9609298600	16970	16970	16970	16970	0
141	20240930	165900	9609298600	16970	16970	16970	16970	0
142	20240930	165800	9609298600	16970	16970	16970	16970	0
143	20240930	165700	9609298600	16970	16970	16970	16970	0
144	20240930	165600	9609298600	16970	16970	16970	16970	0
145	20240930	165500	9609298600	16970	16970	16970	16970	0
146	20240930	165400	9609298600	16970	16970	16970	16970	0
147	20240930	165300	9609298600	16970	16970	16970	16970	0
148	20240930	165200	9609298600	16970	16970	16970	16970	0
149	20240930	165100	9609298600	16970	16970	16970	16970	0
150	20240930	165000	9609298600	16970	16970	16970	16970	0
151	20240930	164900	9609298600	16970	16970	16970	16970	0
152	20240930	164800	9609298600	16970	16970	16970	16970	57654
153	20240930	164700	9609298600	16970	16970	16970	16970	0
154	20240930	164600	9609298600	16970	16970	16970	16970	0
155	20240930	164500	9609298600	16970	16970	16970	16970	0
156	20240930	164400	9609298600	16970	16970	16970	16970	0
157	20240930	164300	9609298600	16970	16970	16970	16970	0
158	20240930	164200	9609298600	16970	16970	16970	16970	0
159	20240930	164100	9609298600	16970	16970	16970	16970	0
160	20240930	164000	9609298600	16970	16970	16970	16970	0
161	20240930	163900	9609298600	16970	16970	16970	16970	0
162	20240930	163800	9609298600	16970	16970	16970	16970	0
163	20240930	163700	9609298600	16970	16970	16970	16970	0
164	20240930	163600	9609298600	16970	16970	16970	16970	0
165	20240930	163500	9609298600	16970	16970	16970	16970	0
166	20240930	163400	9609298600	16970	16970	16970	16970	0
167	20240930	163300	9609298600	16970	16970	16970	16970	0
168	20240930	163200	9609298600	16970	16970	16970	16970	0
169	20240930	163100	9609298600	16970	16970	16970	16970	0
170	20240930	163000	9609298600	16970	16970	16970	16970	0
171	20240930	162900	9609298600	16970	16970	16970	16970	0
172	20240930	162800	9609298600	16970	16970	16970	16970	0
173	20240930	162700	9609298600	16970	16970	16970	16970	0
174	20240930	162600	9609298600	16970	16970	16970	16970	0
175	20240930	162500	9609298600	16970	16970	16970	16970	0
176	20240930	162400	9609298600	16970	16970	16970	16970	0
177	20240930	162300	9609298600	16970	16970	16970	16970	0
178	20240930	162200	9609298600	16970	16970	16970	16970	0
179	20240930	162100	9609298600	16970	16970	16970	16970	0
180	20240930	162000	9609298600	16970	16970	16970	16970	0
181	20240930	161900	9609298600	16970	16970	16970	16970	0
182	20240930	161800	9609298600	16970	16970	16970	16970	57654
183	20240930	161700	9609298600	16970	16970	16970	16970	0
184	20240930	161600	9609298600	16970	16970	16970	16970	0
185	20240930	161500	9609298600	16970	16970	16970	16970	0
186	20240930	161400	9609298600	16970	16970	16970	16970	0
187	20240930	161300	9609298600	16970	16970	16970	16970	0
188	20240930	161200	9609298600	16970	16970	16970	16970	0
189	20240930	161100	9609298600	16970	16970	16970	16970	0
190	20240930	161000	9609298600	16970	16970	16970	16970	0
191	20240930	160900	9609298600	16970	16970	16970	16970	0
192	20240930	160800	9609298600	16970	16970	16970	16970	0
193	20240930	160700	9609298600	16970	16970	16970	16970	0
194	20240930	160600	9609298600	16970	16970	16970	16970	0
195	20240930	160500	9609298600	16970	16970	16970	16970	0
196	20240930	160400	9609298600	16970	16970	16970	16970	0
197	20240930	160300	9609298600	16970	16970	16970	16970	0
198	20240930	160200	9609298600	16970	16970	16970	16970	0
199	20240930	160100	9609298600	16970	16970	16970	16970	0
200	20240930	160000	9609298600	16970	16970	16970	16970	0
201	20240930	155900	9609298600	16970	16970	16970	16970	0
202	20240930	155800	9609298600	16970	16970	16970	16970	0
203	20240930	155700	9609298600	16970	16970	16970	16970	0
204	20240930	155600	9609298600	16970	16970	16970	16970	0
205	20240930	155500	9609298600	16970	16970	16970	16970	0
206	20240930	155400	9609298600	16970	16970	16970	16970	0
207	20240930	155300	9609298600	16970	16970	16970	16970	0
208	20240930	155200	9609298600	16970	16970	16970	16970	0
209	20240930	155100	9609298600	16970	16970	16970	16970	0
210	20240930	155000	9609298600	16970	16970	16970	16970	0
211	20240930	154900	9609298600	16970	16970	16970	16970	0
212	20240930	154800	9609298600	16970	16970	16970	16970	57654
213	20240930	154700	9609298600	16970	16970	16970	16970	0
214	20240930	154600	9609298600	16970	16970	16970	16970	0
215	20240930	154500	9609298600	16970	16970	16970	16970	0
216	20240930	154400	9609298600	16970	16970	16970	16970	0
217	20240930	154300	9609298600	16970	16970	16970	16970	0
218	20240930	154200	9609298600	16970	16970	16970	16970	0
219	20240930	154100	9609298600	16970	16970	16970	16970	0
220	20240930	154000	9609298600	16970	16970	16970	16970	0
221	20240930	153900	9609298600	16970	16970	16970	16970	0
222	20240930	153800	9609298600	16970	16970	16970	16970	0
223	20240930	153700	9609298600	16970	16970	16970	16970	0
224	20240930	153600	9609298600	16970	16970	16970	16970	0
225	20240930	153500	9609298600	16970	16970	16970	16970	0
226	20240930	153400	9609298600	16970	16970	16970	16970	0
227	20240930	153300	9609298600	16970	16970	16970	16970	0
228	20240930	153200	9609298600	16970	16970	16970	16970	0
229	20240930	153100	9609298600	16970	16970	16970	16970	0
230	20240930	153000	9609298600	16970	16970	16970	16970	57654
231	20240930	152900	8630910220	17040	17040	17040	17040	0
232	20240930	152800	8630910220	17040	17040	17040	17040	0
233	20240930	152700	8630910220	17040	17040	17040	17040	0
234	20240930	152600	8630910220	17040	17040	17040	17040	0
235	20240930	152500	8630910220	17040	17040	17040	17040	0
236	20240930	152400	8630910220	17040	17040	17040	17040	0
237	20240930	152300	8630910220	17040	17040	17040	17040	0
238	20240930	152200	8630910220	17040	17040	17040	17040	0
239	20240930	152100	8630910220	17040	17040	17040	17040	0
240	20240930	152000	8630910220	17040	17040	17040	17040	0
241	20240930	151900	8630910220	17040	17000	17090	16990	4566
242	20240930	151800	8553080760	16990	16990	17000	16970	2339
243	20240930	151700	8513345380	16960	16940	16990	16940	3187
244	20240930	151600	8459298330	16950	16980	16980	16940	5879
245	20240930	151500	8359573710	16980	16960	16980	16960	1250
246	20240930	151400	8338361800	16970	16970	16980	16960	1386
247	20240930	151300	8314839700	16970	16980	16980	16960	1198
248	20240930	151200	8294509880	16970	16980	16990	16970	5732
249	20240930	151100	8197182000	16990	16980	16990	16980	782
250	20240930	151000	8183902290	16980	16990	17010	16980	2204
251	20240930	150900	8146451490	16980	16980	17000	16980	1274
252	20240930	150800	8124807140	16980	16970	16980	16970	1882
253	20240930	150700	8092863180	16970	16980	16980	16960	3110
254	20240930	150600	8040091180	16970	16980	16980	16960	1433
255	20240930	150500	8015770810	16980	16970	16980	16960	2397
256	20240930	150400	7975098410	16970	16980	16980	16970	1376
257	20240930	150300	7951744640	16980	16970	16990	16960	1845
258	20240930	150200	7920429300	16970	16970	16980	16960	1718
259	20240930	150100	7891274090	16980	16970	16980	16960	1516
260	20240930	150000	7865548870	16960	16960	16970	16950	1573
261	20240930	145900	7838874210	16950	16950	16960	16950	1334
262	20240930	145800	7816253280	16950	16960	16960	16950	378
263	20240930	145700	7809842770	16950	16960	16960	16950	264
264	20240930	145600	7805366640	16950	16940	16950	16940	1502
265	20240930	145500	7779912460	16940	16950	16950	16940	1340
266	20240930	145400	7757204840	16950	16950	16960	16940	2469
267	20240930	145300	7715358080	16960	16980	16980	16950	12189
268	20240930	145200	7508627030	16980	16970	16980	16960	1978
269	20240930	145100	7475060130	16970	16980	16980	16960	7404
270	20240930	145000	7349412430	16980	16970	16980	16970	494
271	20240930	144900	7341025480	16980	16980	16990	16970	2795
272	20240930	144800	7293571150	16990	17010	17010	16980	2130
273	20240930	144700	7257368130	17010	17000	17020	17000	253
274	20240930	144600	7253064360	17010	16990	17010	16990	1199
275	20240930	144500	7232677990	16980	16980	16990	16980	734
276	20240930	144400	7220213420	16990	16990	16990	16980	1562
277	20240930	144300	7193686190	16990	16990	17000	16990	1020
278	20240930	144200	7176352830	16990	16990	16990	16980	848
279	20240930	144100	7161946320	16990	16990	17000	16990	180
280	20240930	144000	7158887250	16990	17000	17000	16970	6110
281	20240930	143900	7055129790	17000	16990	17000	16980	315
282	20240930	143800	7049776860	16980	16990	16990	16980	517
283	20240930	143700	7040995770	17000	16990	17000	16980	850
284	20240930	143600	7026553360	16980	16980	16990	16980	353
285	20240930	143500	7020557580	16980	17000	17000	16980	4156
286	20240930	143400	6949922410	17000	17010	17010	17000	365
287	20240930	143300	6943714460	17010	17010	17020	17010	459
288	20240930	143200	6935904310	17000	17010	17020	17000	416
289	20240930	143100	6928826940	17010	17010	17020	17000	1837
290	20240930	143000	6897585070	17020	17010	17020	17010	859
291	20240930	142900	6882966000	17010	17020	17020	17010	292
292	20240930	142800	6877997100	17010	17010	17020	16990	8805
293	20240930	142700	6728333080	17020	17010	17020	17010	520
294	20240930	142600	6719483990	17020	17010	17020	17010	674
295	20240930	142500	6708016700	17010	17010	17010	17000	804
296	20240930	142400	6694341940	17000	17000	17010	17000	569
297	20240930	142300	6684667640	17000	17000	17010	17000	149
298	20240930	142200	6682133760	17010	17010	17010	17000	790
299	20240930	142100	6668696920	17010	17000	17010	17000	322
300	20240930	142000	6663220750	17010	17010	17010	17000	1613
301	20240930	141900	6635790990	17010	17010	17020	17010	420
302	20240930	141800	6628645940	17010	17010	17010	17000	235
303	20240930	141700	6624649230	17010	17010	17020	17000	875
304	20240930	141600	6609765740	17000	17000	17010	17000	991
305	20240930	141500	6592917650	17010	17000	17010	17000	116
306	20240930	141400	6590944680	17010	17000	17010	17000	993
307	20240930	141300	6574061740	17000	17030	17030	17000	2542
308	20240930	141200	6530808040	17040	17040	17040	17030	478
309	20240930	141100	6522664290	17030	17020	17040	17020	332
310	20240930	141000	6517008450	17020	17020	17030	17020	308
311	20240930	140900	6511764680	17020	17020	17030	17020	557
312	20240930	140800	6502281300	17020	17020	17030	17020	227
313	20240930	140700	6498416900	17020	17020	17030	17020	135
314	20240930	140600	6496118090	17020	17020	17020	17020	1354
315	20240930	140500	6473073010	17020	17020	17030	17020	344
316	20240930	140400	6467216970	17020	17020	17030	17020	535
317	20240930	140300	6458110490	17020	17030	17030	17020	498
318	20240930	140200	6449633180	17030	17020	17030	17020	116
319	20240930	140100	6447657890	17020	17020	17030	17020	493
320	20240930	140000	6439265490	17020	17010	17030	17010	294
321	20240930	135900	6434260900	17020	17000	17020	17000	698
322	20240930	135800	6422387530	17000	17000	17010	17000	394
323	20240930	135700	6415688550	17000	17000	17010	17000	176
324	20240930	135600	6412695580	17000	17000	17010	17000	389
325	20240930	135500	6406081010	17000	17000	17010	17000	235
326	20240930	135400	6402085170	17000	17000	17010	17000	160
327	20240930	135300	6399364140	17000	16990	17000	16990	115
328	20240930	135200	6397410160	17010	17000	17010	16990	327
329	20240930	135100	6391852920	17000	17000	17010	17000	358
330	20240930	135000	6385766050	17000	17000	17000	16990	1262
331	20240930	134900	6364322760	17000	17000	17000	16990	487
332	20240930	134800	6356044780	17000	16990	17010	16990	1707
333	20240930	134700	6327025200	17000	16990	17000	16990	340
334	20240930	134600	6321247660	16990	16990	17000	16980	460
335	20240930	134500	6313432530	16980	16990	17000	16980	407
336	20240930	134400	6306517740	16990	16990	16990	16990	588
337	20240930	134300	6296527620	16990	16990	17000	16980	333
338	20240930	134200	6290869340	16990	16980	16990	16980	626
339	20240930	134100	6280237330	16980	17010	17010	16980	7079
340	20240930	134000	6159947160	17000	17000	17010	17000	1057
341	20240930	133900	6141978150	17010	17010	17010	17000	353
342	20240930	133800	6135975280	17010	17010	17010	17000	212
343	20240930	133700	6132369310	17000	17000	17000	17000	432
344	20240930	133600	6125025310	17010	17000	17010	17000	876
345	20240930	133500	6110128960	17010	17000	17010	17000	339
346	20240930	133400	6104362850	17010	17000	17010	17000	217
347	20240930	133300	6100673250	17000	17000	17000	17000	1
348	20240930	133200	6100656250	17000	17000	17000	17000	261
349	20240930	133100	6096219250	17000	17010	17020	17000	282
350	20240930	133000	6091423360	17000	17010	17010	17000	933
351	20240930	132900	6075555060	17010	17010	17010	17010	3133
352	20240930	132800	6022262730	17010	17020	17020	17010	97
353	20240930	132700	6020612590	17010	17010	17010	17010	195
354	20240930	132600	6017295640	17010	17010	17010	17010	309
355	20240930	132500	6012039550	17010	17010	17010	17010	4
356	20240930	132400	6011971510	17010	17010	17020	17010	68
357	20240930	132300	6010814790	17010	17010	17020	17010	315
358	20240930	132200	6005456200	17010	17010	17010	17010	112
359	20240930	132100	6003551080	17020	17020	17020	17020	1149
360	20240930	132000	5983995100	17020	17010	17020	17010	1082
361	20240930	131900	5965582740	17010	17030	17030	17010	1651
362	20240930	131800	5937482730	17020	17020	17020	17020	199
363	20240930	131700	5934095750	17030	17010	17030	17010	446
364	20240930	131600	5926504990	17010	17010	17010	17010	218
365	20240930	131500	5922796810	17010	17020	17020	17010	264
366	20240930	131400	5918304900	17020	17020	17030	17020	25
367	20240930	131300	5917879380	17020	17020	17030	17000	4807
368	20240930	131200	5836124120	17030	17020	17030	17020	40
369	20240930	131100	5835442980	17020	17020	17020	17020	307
370	20240930	131000	5830217840	17020	17020	17030	17020	158
371	20240930	130900	5827528580	17020	17020	17020	17020	1076
372	20240930	130800	5809215060	17020	17010	17030	17010	638
373	20240930	130700	5798356650	17010	17010	17020	17010	105
374	20240930	130600	5796570410	17010	17010	17020	17010	44
375	20240930	130500	5795821940	17020	17010	17020	17010	314
376	20240930	130400	5790480650	17010	17020	17020	17010	422
377	20240930	130300	5783299720	17010	17010	17010	17010	186
378	20240930	130200	5780135860	17020	17020	17020	17010	786
379	20240930	130100	5766759580	17030	17020	17040	17020	115
380	20240930	130000	5764801190	17020	17030	17050	17020	325
381	20240930	125900	5759266370	17030	17020	17050	17020	682
382	20240930	125800	5747642040	17030	17040	17040	17020	1482
383	20240930	125700	5722409430	17030	17020	17040	17020	211
384	20240930	125600	5718816360	17020	17020	17030	17020	310
385	20240930	125500	5713538500	17020	17020	17030	17020	114
386	20240930	125400	5711598210	17030	17040	17040	17010	1135
387	20240930	125300	5692284110	17020	17030	17040	17020	1966
388	20240930	125200	5658805490	17030	17030	17030	17030	162
389	20240930	125100	5656046630	17030	17020	17030	17020	466
390	20240930	125000	5648111750	17020	17020	17020	17020	69
391	20240930	124900	5646937370	17020	17020	17030	17020	204
392	20240930	124800	5643465270	17040	17010	17040	17010	996
393	20240930	124700	5626514650	17010	17000	17010	17000	1327
394	20240930	124600	5603949050	17010	17020	17020	17000	1548
395	20240930	124500	5577617940	17010	17010	17010	17010	731
396	20240930	124400	5565183630	17010	17020	17020	17010	281
397	20240930	124300	5560402440	17010	17010	17010	17010	143
398	20240930	124200	5557970010	17010	17010	17020	17010	86
399	20240930	124100	5556507050	17010	17010	17020	17010	646
400	20240930	124000	5545518460	17020	17010	17020	17010	113
401	20240930	123900	5543595950	17010	17010	17020	17010	701
402	20240930	123800	5531671930	17010	17020	17020	17010	163
403	20240930	123700	5528899210	17010	17010	17010	17010	63
404	20240930	123600	5527827580	17010	17030	17030	17010	2551
405	20240930	123500	5484405540	17030	17030	17030	17030	359
406	20240930	123400	5478291770	17040	17040	17040	17030	147
407	20240930	123300	5475787380	17030	17040	17040	17030	160
408	20240930	123200	5473061680	17040	17040	17050	17030	1224
409	20240930	123100	5452207250	17040	17050	17050	17040	223
410	20240930	123000	5448405910	17040	17040	17040	17040	119
411	20240930	122900	5446378150	17040	17040	17050	17040	372
412	20240930	122800	5440038200	17040	17040	17050	17040	304
413	20240930	122700	5434855990	17040	17030	17040	17020	1194
414	20240930	122600	5414520330	17020	17020	17020	17020	191
415	20240930	122500	5411269510	17020	17020	17020	17020	294
416	20240930	122400	5406265630	17020	17030	17030	17010	222
417	20240930	122300	5402486690	17020	17010	17020	17010	149
418	20240930	122200	5399951140	17010	17030	17030	17010	483
419	20240930	122100	5391731280	17020	17010	17020	17010	1272
420	20240930	122000	5370082470	17010	17010	17020	17010	266
421	20240930	121900	5365556410	17010	17020	17020	17010	568
422	20240930	121800	5355894710	17010	17020	17020	17010	1573
423	20240930	121700	5329135500	17020	17010	17020	17010	328
424	20240930	121600	5323555880	17020	17010	17020	17010	291
425	20240930	121500	5318605920	17010	17010	17010	17010	213
426	20240930	121400	5314982790	17010	17010	17010	17010	132
427	20240930	121300	5312737470	17010	17010	17010	17010	136
428	20240930	121200	5310424110	17010	17040	17040	17010	868
429	20240930	121100	5295634290	17040	17040	17040	17040	272
430	20240930	121000	5290999410	17040	17030	17040	17000	4193
431	20240930	120900	5219648010	17040	17030	17040	17030	523
432	20240930	120800	5210739310	17030	17000	17030	17000	1501
433	20240930	120700	5185206650	17000	17000	17000	17000	322
434	20240930	120600	5179732650	17000	17010	17010	17000	6626
435	20240930	120500	5067086850	17010	17020	17020	17000	4774
436	20240930	120400	4985871200	17030	17050	17050	17020	2723
437	20240930	120300	4939486500	17050	17050	17050	17040	379
438	20240930	120200	4933025770	17040	17050	17060	17040	589
439	20240930	120100	4922983400	17050	17060	17060	17040	1750
440	20240930	120000	4893144320	17060	17060	17070	17050	356
441	20240930	115900	4887071790	17060	17080	17080	17050	4181
442	20240930	115800	4815693600	17080	17080	17090	17080	218
443	20240930	115700	4811969360	17080	17090	17090	17080	757
444	20240930	115600	4799039030	17090	17060	17090	17060	716
445	20240930	115500	4786815740	17060	17060	17070	17060	233
446	20240930	115400	4782839650	17060	17070	17070	17060	251
447	20240930	115300	4778555780	17060	17060	17070	17060	122
448	20240930	115200	4776474110	17070	17070	17080	17070	1145
449	20240930	115100	4756928070	17070	17070	17070	17070	958
450	20240930	115000	4740575010	17070	17080	17080	17070	212
451	20240930	114900	4736954760	17080	17080	17090	17080	150
452	20240930	114800	4734392750	17080	17090	17090	17080	1081
453	20240930	114700	4715928090	17090	17080	17100	17080	413
454	20240930	114600	4708870730	17080	17070	17090	17070	979
455	20240930	114500	4692149700	17070	17070	17080	17070	228
456	20240930	114400	4688257340	17070	17080	17080	17070	77
457	20240930	114300	4686942930	17070	17070	17070	17070	176
458	20240930	114200	4683938610	17070	17070	17080	17070	336
459	20240930	114100	4678203060	17070	17070	17070	17070	90
460	20240930	114000	4676666760	17070	17070	17070	17060	586
461	20240930	113900	4666667570	17070	17070	17070	17070	1513
462	20240930	113800	4640840660	17070	17080	17080	17070	390
463	20240930	113700	4634181310	17080	17070	17080	17060	1411
464	20240930	113600	4610087240	17070	17070	17080	17070	260
465	20240930	113500	4605649020	17070	17070	17070	17070	126
466	20240930	113400	4603498200	17070	17070	17080	17070	678
467	20240930	113300	4591924670	17070	17070	17070	17070	1299
468	20240930	113200	4569750740	17070	17080	17080	17070	420
469	20240930	113100	4562579960	17080	17080	17080	17080	332
470	20240930	113000	4556909400	17090	17070	17090	17070	1495
471	20240930	112900	4531377710	17070	17070	17080	17070	292
472	20240930	112800	4526391650	17070	17070	17070	17070	142
473	20240930	112700	4523967710	17080	17070	17080	17070	167
474	20240930	112600	4521116060	17070	17070	17080	17070	148
475	20240930	112500	4518589370	17070	17080	17080	17070	158
476	20240930	112400	4515891420	17080	17080	17080	17080	318
477	20240930	112300	4510459980	17080	17080	17080	17080	322
478	20240930	112200	4504960220	17080	17080	17080	17080	73
479	20240930	112100	4503713380	17080	17070	17080	17070	301
480	20240930	112000	4498572910	17070	17070	17080	17060	1198
481	20240930	111900	4478126320	17070	17070	17070	17070	133
482	20240930	111800	4475856010	17070	17080	17080	17060	861
483	20240930	111700	4461158350	17070	17070	17080	17060	1025
484	20240930	111600	4443669640	17060	17070	17070	17060	115
485	20240930	111500	4441707240	17060	17060	17070	17060	1490
486	20240930	111400	4416287810	17060	17070	17070	17060	331
487	20240930	111300	4410639970	17070	17070	17080	17060	618
488	20240930	111200	4400092350	17080	17060	17080	17050	923
489	20240930	111100	4384345610	17050	17070	17080	17050	2572
490	20240930	111000	4340444140	17070	17090	17100	17070	1938
491	20240930	110900	4307333650	17090	17090	17090	17090	48
492	20240930	110800	4306513330	17090	17090	17100	17090	634
493	20240930	110700	4295677630	17090	17090	17090	17090	168
494	20240930	110600	4292806510	17100	17100	17100	17090	301
495	20240930	110500	4287659910	17100	17100	17110	17100	264
496	20240930	110400	4283143500	17100	17090	17100	17090	1419
497	20240930	110300	4258884230	17090	17100	17100	17090	554
498	20240930	110200	4249416360	17100	17090	17100	17090	440
499	20240930	110100	4241896240	17090	17110	17140	17090	2459
500	20240930	110000	4199849530	17130	17110	17140	17110	330
501	20240930	105900	4194199760	17110	17120	17120	17090	561
502	20240930	105800	4184601940	17120	17100	17140	17090	2004
503	20240930	105700	4150282340	17100	17090	17100	17090	823
504	20240930	105600	4136210280	17090	17080	17090	17080	1187
505	20240930	105500	4115929450	17080	17080	17090	17080	115
506	20240930	105400	4113965140	17080	17060	17090	17060	1622
507	20240930	105300	4086266600	17070	17090	17090	17070	1144
508	20240930	105200	4066728400	17080	17090	17090	17080	1209
509	20240930	105100	4046068030	17100	17100	17100	17090	474
510	20240930	105000	4037962680	17100	17110	17110	17090	2023
511	20240930	104900	4003362970	17110	17110	17110	17110	79
512	20240930	104800	4002011280	17110	17120	17130	17110	1566
513	20240930	104700	3975201750	17130	17130	17150	17120	2020
514	20240930	104600	3940579350	17130	17150	17160	17130	1258
515	20240930	104500	3919010880	17150	17130	17150	17120	1017
516	20240930	104400	3901586330	17120	17140	17140	17120	609
517	20240930	104300	3891154380	17140	17150	17150	17140	1143
518	20240930	104200	3871554300	17150	17150	17160	17150	85
519	20240930	104100	3870096450	17150	17150	17160	17150	75
520	20240930	104000	3868809680	17150	17140	17150	17140	1035
521	20240930	103900	3851059740	17140	17140	17140	17120	443
522	20240930	103800	3843470780	17140	17150	17150	17140	465
523	20240930	103700	3835498580	17140	17150	17150	17120	649
524	20240930	103600	3824371250	17120	17140	17140	17120	946
525	20240930	103500	3808167970	17140	17150	17150	17130	1541
526	20240930	103400	3781742960	17140	17180	17190	17140	6128
527	20240930	103300	3676445830	17180	17170	17190	17170	2459
528	20240930	103200	3634194500	17180	17150	17180	17150	5850
529	20240930	103100	3533781520	17160	17150	17160	17150	1205
530	20240930	103000	3513114530	17160	17160	17160	17150	307
531	20240930	102900	3507847830	17150	17150	17150	17150	261
532	20240930	102800	3503371680	17150	17130	17160	17130	3151
533	20240930	102700	3449339880	17130	17110	17130	17110	2592
534	20240930	102600	3404965810	17120	17110	17120	17110	690
535	20240930	102500	3393156190	17110	17110	17120	17110	1988
536	20240930	102400	3359140670	17110	17110	17120	17110	517
537	20240930	102300	3350293990	17110	17120	17120	17110	1099
538	20240930	102200	3331490090	17110	17110	17120	17110	479
539	20240930	102100	3323290150	17110	17120	17120	17110	94
540	20240930	102000	3321681380	17110	17120	17120	17110	303
541	20240930	101900	3316495490	17120	17120	17120	17110	375
542	20240930	101800	3310075820	17120	17100	17120	17100	712
543	20240930	101700	3297895570	17090	17090	17100	17090	596
544	20240930	101600	3287704270	17090	17060	17100	17060	1646
545	20240930	101500	3259603830	17050	17050	17060	17050	1316
546	20240930	101400	3237164830	17040	17050	17050	17040	2632
547	20240930	101300	3192296210	17060	17080	17080	17050	3926
548	20240930	101200	3125295200	17080	17090	17090	17070	442
549	20240930	101100	3117744530	17090	17090	17090	17070	1622
550	20240930	101000	3090041100	17090	17090	17090	17090	977
551	20240930	100900	3073344170	17110	17110	17110	17090	3601
552	20240930	100800	3011750960	17100	17110	17110	17100	118
553	20240930	100700	3009732470	17110	17110	17110	17100	406
554	20240930	100600	3002786560	17110	17110	17120	17110	230
555	20240930	100500	2998851240	17100	17120	17120	17100	2197
556	20240930	100400	2961273750	17110	17140	17140	17110	3127
557	20240930	100300	2907711930	17140	17140	17150	17140	671
558	20240930	100200	2896204760	17140	17160	17160	17140	600
559	20240930	100100	2885915650	17150	17160	17160	17150	563
560	20240930	100000	2876259590	17150	17140	17150	17140	1848
561	20240930	095900	2844573300	17140	17150	17150	17140	253
562	20240930	095800	2840234520	17140	17130	17140	17120	1812
563	20240930	095700	2809180880	17120	17120	17130	17120	407
564	20240930	095600	2802209260	17130	17110	17130	17110	506
565	20240930	095500	2793547290	17110	17090	17110	17080	1669
566	20240930	095400	2765018360	17090	17080	17090	17070	574
567	20240930	095300	2755217200	17080	17080	17090	17070	232
568	20240930	095200	2751255160	17080	17090	17090	17060	2662
569	20240930	095100	2705808500	17100	17110	17110	17090	187
570	20240930	095000	2702612220	17100	17090	17120	17090	4006
571	20240930	094900	2634108660	17080	17100	17110	17080	2868
572	20240930	094800	2585082110	17100	17110	17110	17100	769
573	20240930	094700	2571926260	17100	17120	17120	17100	2414
574	20240930	094600	2530627250	17120	17110	17120	17100	2507
575	20240930	094500	2487719870	17110	17150	17150	17100	3155
576	20240930	094400	2433647910	17150	17150	17160	17140	734
577	20240930	094300	2421059160	17160	17160	17160	17150	894
578	20240930	094200	2405722980	17160	17170	17170	17160	1056
579	20240930	094100	2387601990	17170	17170	17170	17160	160
580	20240930	094000	2384855220	17160	17170	17170	17160	934
581	20240930	093900	2368820530	17170	17140	17180	17140	8191
582	20240930	093800	2228344420	17140	17110	17140	17100	1482
583	20240930	093700	2202967930	17110	17120	17120	17100	406
584	20240930	093600	2196021230	17100	17130	17130	17100	980
585	20240930	093500	2179252360	17130	17150	17150	17120	567
586	20240930	093400	2169534640	17140	17140	17150	17130	1517
587	20240930	093300	2143536840	17140	17120	17150	17120	3297
588	20240930	093200	2087037000	17120	17120	17120	17110	2925
589	20240930	093100	2036979140	17110	17120	17120	17110	120
590	20240930	093000	2034925220	17120	17100	17120	17090	2703
591	20240930	092900	1988698370	17120	17100	17120	17100	94
592	20240930	092800	1987089970	17100	17110	17120	17090	613
593	20240930	092700	1976607590	17120	17140	17150	17120	2789
594	20240930	092600	1928790670	17140	17150	17150	17140	535
595	20240930	092500	1919616730	17150	17140	17160	17110	4688
596	20240930	092400	1839282490	17140	17130	17140	17120	3341
597	20240930	092300	1782064440	17140	17100	17140	17100	5070
598	20240930	092200	1695302000	17100	17100	17110	17090	4454
599	20240930	092100	1619162680	17100	17090	17100	17090	335
600	20240930	092000	1613436350	17090	17060	17110	17060	3791
601	20240930	091900	1548650640	17070	17070	17080	17060	744
602	20240930	091800	1535951950	17090	17100	17110	17090	2455
603	20240930	091700	1493971740	17100	17100	17100	17100	259
604	20240930	091600	1489542840	17100	17070	17110	17070	6460
605	20240930	091500	1379079750	17070	17080	17080	17070	40
606	20240930	091400	1378396940	17090	17060	17090	17030	4614
607	20240930	091300	1299579180	17060	17070	17070	17010	7507
608	20240930	091200	1171569050	17090	17050	17090	17030	3947
609	20240930	091100	1104292830	17050	17050	17060	17040	476
610	20240930	091000	1096178270	17030	17070	17070	17000	7579
611	20240930	090900	967180440	17050	17070	17090	17050	758
612	20240930	090800	954250840	17060	17100	17110	17060	3211
613	20240930	090700	899395400	17110	17140	17140	17090	1930
614	20240930	090600	866387960	17140	17090	17140	17070	7484
615	20240930	090500	738425140	17090	17090	17090	17070	2082
616	20240930	090400	702845030	17070	17070	17100	17060	3306
617	20240930	090300	646384420	17070	17060	17090	17040	2056
618	20240930	090200	611315170	17090	17110	17110	17060	1791
619	20240930	090100	580711200	17120	17170	17190	17080	18088
620	20240930	090000	271031960	17150	17190	17210	17150	15588