KissMeData/461300/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	214500	3836222720	16950	16950	16950	16950	3033
3	20240930	214400	3836222720	16950	16950	16950	16950	0
4	20240930	214300	3836222720	16950	16950	16950	16950	0
5	20240930	214200	3836222720	16950	16950	16950	16950	0
6	20240930	214100	3836222720	16950	16950	16950	16950	0
7	20240930	214000	3836222720	16950	16950	16950	16950	0
8	20240930	213900	3836222720	16950	16950	16950	16950	0
9	20240930	213800	3836222720	16950	16950	16950	16950	0
10	20240930	213700	3836222720	16950	16950	16950	16950	0
11	20240930	213600	3836222720	16950	16950	16950	16950	0
12	20240930	213500	3836222720	16950	16950	16950	16950	0
13	20240930	213400	3836222720	16950	16950	16950	16950	0
14	20240930	213300	3836222720	16950	16950	16950	16950	0
15	20240930	213200	3836222720	16950	16950	16950	16950	0
16	20240930	213100	3836222720	16950	16950	16950	16950	0
17	20240930	213000	3836222720	16950	16950	16950	16950	0
18	20240930	212900	3836222720	16950	16950	16950	16950	0
19	20240930	212800	3836222720	16950	16950	16950	16950	0
20	20240930	212700	3836222720	16950	16950	16950	16950	0
21	20240930	212600	3836222720	16950	16950	16950	16950	0
22	20240930	212500	3836222720	16950	16950	16950	16950	0
23	20240930	212400	3836222720	16950	16950	16950	16950	0
24	20240930	212300	3836222720	16950	16950	16950	16950	0
25	20240930	212200	3836222720	16950	16950	16950	16950	0
26	20240930	212100	3836222720	16950	16950	16950	16950	0
27	20240930	212000	3836222720	16950	16950	16950	16950	0
28	20240930	211900	3836222720	16950	16950	16950	16950	0
29	20240930	211800	3836222720	16950	16950	16950	16950	0
30	20240930	211700	3836222720	16950	16950	16950	16950	0
31	20240930	211600	3836222720	16950	16950	16950	16950	0
32	20240930	211500	3836222720	16950	16950	16950	16950	3033
33	20240930	211400	3836222720	16950	16950	16950	16950	0
34	20240930	211300	3836222720	16950	16950	16950	16950	0
35	20240930	211200	3836222720	16950	16950	16950	16950	0
36	20240930	211100	3836222720	16950	16950	16950	16950	0
37	20240930	211000	3836222720	16950	16950	16950	16950	0
38	20240930	210900	3836222720	16950	16950	16950	16950	0
39	20240930	210800	3836222720	16950	16950	16950	16950	0
40	20240930	210700	3836222720	16950	16950	16950	16950	0
41	20240930	210600	3836222720	16950	16950	16950	16950	0
42	20240930	210500	3836222720	16950	16950	16950	16950	0
43	20240930	210400	3836222720	16950	16950	16950	16950	0
44	20240930	210300	3836222720	16950	16950	16950	16950	0
45	20240930	210200	3836222720	16950	16950	16950	16950	0
46	20240930	210100	3836222720	16950	16950	16950	16950	0
47	20240930	210000	3836222720	16950	16950	16950	16950	0
48	20240930	205900	3836222720	16950	16950	16950	16950	0
49	20240930	205800	3836222720	16950	16950	16950	16950	0
50	20240930	205700	3836222720	16950	16950	16950	16950	0
51	20240930	205600	3836222720	16950	16950	16950	16950	0
52	20240930	205500	3836222720	16950	16950	16950	16950	0
53	20240930	205400	3836222720	16950	16950	16950	16950	0
54	20240930	205300	3836222720	16950	16950	16950	16950	0
55	20240930	205200	3836222720	16950	16950	16950	16950	0
56	20240930	205100	3836222720	16950	16950	16950	16950	0
57	20240930	205000	3836222720	16950	16950	16950	16950	0
58	20240930	204900	3836222720	16950	16950	16950	16950	0
59	20240930	204800	3836222720	16950	16950	16950	16950	0
60	20240930	204700	3836222720	16950	16950	16950	16950	0
61	20240930	204600	3836222720	16950	16950	16950	16950	0
62	20240930	204500	3836222720	16950	16950	16950	16950	3033
63	20240930	204400	3836222720	16950	16950	16950	16950	0
64	20240930	204300	3836222720	16950	16950	16950	16950	0
65	20240930	204200	3836222720	16950	16950	16950	16950	0
66	20240930	204100	3836222720	16950	16950	16950	16950	0
67	20240930	204000	3836222720	16950	16950	16950	16950	0
68	20240930	203900	3836222720	16950	16950	16950	16950	0
69	20240930	203800	3836222720	16950	16950	16950	16950	0
70	20240930	203700	3836222720	16950	16950	16950	16950	0
71	20240930	203600	3836222720	16950	16950	16950	16950	0
72	20240930	203500	3836222720	16950	16950	16950	16950	0
73	20240930	203400	3836222720	16950	16950	16950	16950	0
74	20240930	203300	3836222720	16950	16950	16950	16950	0
75	20240930	203200	3836222720	16950	16950	16950	16950	0
76	20240930	203100	3836222720	16950	16950	16950	16950	0
77	20240930	203000	3836222720	16950	16950	16950	16950	0
78	20240930	202900	3836222720	16950	16950	16950	16950	0
79	20240930	202800	3836222720	16950	16950	16950	16950	0
80	20240930	202700	3836222720	16950	16950	16950	16950	0
81	20240930	202600	3836222720	16950	16950	16950	16950	0
82	20240930	202500	3836222720	16950	16950	16950	16950	0
83	20240930	202400	3836222720	16950	16950	16950	16950	0
84	20240930	202300	3836222720	16950	16950	16950	16950	0
85	20240930	202200	3836222720	16950	16950	16950	16950	0
86	20240930	202100	3836222720	16950	16950	16950	16950	0
87	20240930	202000	3836222720	16950	16950	16950	16950	0
88	20240930	201900	3836222720	16950	16950	16950	16950	0
89	20240930	201800	3836222720	16950	16950	16950	16950	0
90	20240930	201700	3836222720	16950	16950	16950	16950	0
91	20240930	201600	3836222720	16950	16950	16950	16950	0
92	20240930	201500	3836222720	16950	16950	16950	16950	3033
93	20240930	201400	3836222720	16950	16950	16950	16950	0
94	20240930	201300	3836222720	16950	16950	16950	16950	0
95	20240930	201200	3836222720	16950	16950	16950	16950	0
96	20240930	201100	3836222720	16950	16950	16950	16950	0
97	20240930	201000	3836222720	16950	16950	16950	16950	0
98	20240930	200900	3836222720	16950	16950	16950	16950	0
99	20240930	200800	3836222720	16950	16950	16950	16950	0
100	20240930	200700	3836222720	16950	16950	16950	16950	0
101	20240930	200600	3836222720	16950	16950	16950	16950	0
102	20240930	200500	3836222720	16950	16950	16950	16950	0
103	20240930	200400	3836222720	16950	16950	16950	16950	0
104	20240930	200300	3836222720	16950	16950	16950	16950	0
105	20240930	200200	3836222720	16950	16950	16950	16950	0
106	20240930	200100	3836222720	16950	16950	16950	16950	0
107	20240930	200000	3836222720	16950	16950	16950	16950	0
108	20240930	195900	3836222720	16950	16950	16950	16950	0
109	20240930	195800	3836222720	16950	16950	16950	16950	0
110	20240930	195700	3836222720	16950	16950	16950	16950	0
111	20240930	195600	3836222720	16950	16950	16950	16950	0
112	20240930	195500	3836222720	16950	16950	16950	16950	0
113	20240930	195400	3836222720	16950	16950	16950	16950	0
114	20240930	195300	3836222720	16950	16950	16950	16950	0
115	20240930	195200	3836222720	16950	16950	16950	16950	0
116	20240930	195100	3836222720	16950	16950	16950	16950	0
117	20240930	195000	3836222720	16950	16950	16950	16950	0
118	20240930	194900	3836222720	16950	16950	16950	16950	0
119	20240930	194800	3836222720	16950	16950	16950	16950	0
120	20240930	194700	3836222720	16950	16950	16950	16950	0
121	20240930	194600	3836222720	16950	16950	16950	16950	0
122	20240930	194500	3836222720	16950	16950	16950	16950	3033
123	20240930	194400	3836222720	16950	16950	16950	16950	0
124	20240930	194300	3836222720	16950	16950	16950	16950	0
125	20240930	194200	3836222720	16950	16950	16950	16950	0
126	20240930	194100	3836222720	16950	16950	16950	16950	0
127	20240930	194000	3836222720	16950	16950	16950	16950	0
128	20240930	193900	3836222720	16950	16950	16950	16950	0
129	20240930	193800	3836222720	16950	16950	16950	16950	0
130	20240930	193700	3836222720	16950	16950	16950	16950	0
131	20240930	193600	3836222720	16950	16950	16950	16950	0
132	20240930	193500	3836222720	16950	16950	16950	16950	0
133	20240930	193400	3836222720	16950	16950	16950	16950	0
134	20240930	193300	3836222720	16950	16950	16950	16950	0
135	20240930	193200	3836222720	16950	16950	16950	16950	0
136	20240930	193100	3836222720	16950	16950	16950	16950	0
137	20240930	193000	3836222720	16950	16950	16950	16950	0
138	20240930	192900	3836222720	16950	16950	16950	16950	0
139	20240930	192800	3836222720	16950	16950	16950	16950	0
140	20240930	192700	3836222720	16950	16950	16950	16950	0
141	20240930	192600	3836222720	16950	16950	16950	16950	0
142	20240930	192500	3836222720	16950	16950	16950	16950	0
143	20240930	192400	3836222720	16950	16950	16950	16950	0
144	20240930	192300	3836222720	16950	16950	16950	16950	0
145	20240930	192200	3836222720	16950	16950	16950	16950	0
146	20240930	192100	3836222720	16950	16950	16950	16950	0
147	20240930	192000	3836222720	16950	16950	16950	16950	0
148	20240930	191900	3836222720	16950	16950	16950	16950	0
149	20240930	191800	3836222720	16950	16950	16950	16950	0
150	20240930	191700	3836222720	16950	16950	16950	16950	0
151	20240930	191600	3836222720	16950	16950	16950	16950	0
152	20240930	191500	3836222720	16950	16950	16950	16950	3033
153	20240930	191400	3836222720	16950	16950	16950	16950	0
154	20240930	191300	3836222720	16950	16950	16950	16950	0
155	20240930	191200	3836222720	16950	16950	16950	16950	0
156	20240930	191100	3836222720	16950	16950	16950	16950	0
157	20240930	191000	3836222720	16950	16950	16950	16950	0
158	20240930	190900	3836222720	16950	16950	16950	16950	0
159	20240930	190800	3836222720	16950	16950	16950	16950	0
160	20240930	190700	3836222720	16950	16950	16950	16950	0
161	20240930	190600	3836222720	16950	16950	16950	16950	0
162	20240930	190500	3836222720	16950	16950	16950	16950	0
163	20240930	190400	3836222720	16950	16950	16950	16950	0
164	20240930	190300	3836222720	16950	16950	16950	16950	0
165	20240930	190200	3836222720	16950	16950	16950	16950	0
166	20240930	190100	3836222720	16950	16950	16950	16950	0
167	20240930	190000	3836222720	16950	16950	16950	16950	0
168	20240930	185900	3836222720	16950	16950	16950	16950	0
169	20240930	185800	3836222720	16950	16950	16950	16950	0
170	20240930	185700	3836222720	16950	16950	16950	16950	0
171	20240930	185600	3836222720	16950	16950	16950	16950	0
172	20240930	185500	3836222720	16950	16950	16950	16950	0
173	20240930	185400	3836222720	16950	16950	16950	16950	0
174	20240930	185300	3836222720	16950	16950	16950	16950	0
175	20240930	185200	3836222720	16950	16950	16950	16950	0
176	20240930	185100	3836222720	16950	16950	16950	16950	0
177	20240930	185000	3836222720	16950	16950	16950	16950	0
178	20240930	184900	3836222720	16950	16950	16950	16950	0
179	20240930	184800	3836222720	16950	16950	16950	16950	0
180	20240930	184700	3836222720	16950	16950	16950	16950	0
181	20240930	184600	3836222720	16950	16950	16950	16950	0
182	20240930	184500	3836222720	16950	16950	16950	16950	3033
183	20240930	184400	3836222720	16950	16950	16950	16950	0
184	20240930	184300	3836222720	16950	16950	16950	16950	0
185	20240930	184200	3836222720	16950	16950	16950	16950	0
186	20240930	184100	3836222720	16950	16950	16950	16950	0
187	20240930	184000	3836222720	16950	16950	16950	16950	0
188	20240930	183900	3836222720	16950	16950	16950	16950	0
189	20240930	183800	3836222720	16950	16950	16950	16950	0
190	20240930	183700	3836222720	16950	16950	16950	16950	0
191	20240930	183600	3836222720	16950	16950	16950	16950	0
192	20240930	183500	3836222720	16950	16950	16950	16950	0
193	20240930	183400	3836222720	16950	16950	16950	16950	0
194	20240930	183300	3836222720	16950	16950	16950	16950	0
195	20240930	183200	3836222720	16950	16950	16950	16950	0
196	20240930	183100	3836222720	16950	16950	16950	16950	0
197	20240930	183000	3836222720	16950	16950	16950	16950	0
198	20240930	182900	3836222720	16950	16950	16950	16950	0
199	20240930	182800	3836222720	16950	16950	16950	16950	0
200	20240930	182700	3836222720	16950	16950	16950	16950	0
201	20240930	182600	3836222720	16950	16950	16950	16950	0
202	20240930	182500	3836222720	16950	16950	16950	16950	0
203	20240930	182400	3836222720	16950	16950	16950	16950	0
204	20240930	182300	3836222720	16950	16950	16950	16950	0
205	20240930	182200	3836222720	16950	16950	16950	16950	0
206	20240930	182100	3836222720	16950	16950	16950	16950	0
207	20240930	182000	3836222720	16950	16950	16950	16950	0
208	20240930	181900	3836222720	16950	16950	16950	16950	0
209	20240930	181800	3836222720	16950	16950	16950	16950	0
210	20240930	181700	3836222720	16950	16950	16950	16950	0
211	20240930	181600	3836222720	16950	16950	16950	16950	0
212	20240930	181500	3836222720	16950	16950	16950	16950	3033
213	20240930	181400	3836222720	16950	16950	16950	16950	0
214	20240930	181300	3836222720	16950	16950	16950	16950	0
215	20240930	181200	3836222720	16950	16950	16950	16950	0
216	20240930	181100	3836222720	16950	16950	16950	16950	0
217	20240930	181000	3836222720	16950	16950	16950	16950	0
218	20240930	180900	3836222720	16950	16950	16950	16950	0
219	20240930	180800	3836222720	16950	16950	16950	16950	0
220	20240930	180700	3836222720	16950	16950	16950	16950	0
221	20240930	180600	3836222720	16950	16950	16950	16950	0
222	20240930	180500	3836222720	16950	16950	16950	16950	0
223	20240930	180400	3836222720	16950	16950	16950	16950	0
224	20240930	180300	3836222720	16950	16950	16950	16950	0
225	20240930	180200	3836222720	16950	16950	16950	16950	0
226	20240930	180100	3836222720	16950	16950	16950	16950	0
227	20240930	180000	3836222720	16950	16950	16950	16950	0
228	20240930	175900	3836222720	16950	16950	16950	16950	0
229	20240930	175800	3836222720	16950	16950	16950	16950	0
230	20240930	175700	3836222720	16950	16950	16950	16950	0
231	20240930	175600	3836222720	16950	16950	16950	16950	0
232	20240930	175500	3836222720	16950	16950	16950	16950	0
233	20240930	175400	3836222720	16950	16950	16950	16950	0
234	20240930	175300	3836222720	16950	16950	16950	16950	0
235	20240930	175200	3836222720	16950	16950	16950	16950	0
236	20240930	175100	3836222720	16950	16950	16950	16950	0
237	20240930	175000	3836222720	16950	16950	16950	16950	0
238	20240930	174900	3836222720	16950	16950	16950	16950	0
239	20240930	174800	3836222720	16950	16950	16950	16950	0
240	20240930	174700	3836222720	16950	16950	16950	16950	0
241	20240930	174600	3836222720	16950	16950	16950	16950	0
242	20240930	174500	3836222720	16950	16950	16950	16950	3033
243	20240930	174400	3836222720	16950	16950	16950	16950	0
244	20240930	174300	3836222720	16950	16950	16950	16950	0
245	20240930	174200	3836222720	16950	16950	16950	16950	0
246	20240930	174100	3836222720	16950	16950	16950	16950	0
247	20240930	174000	3836222720	16950	16950	16950	16950	0
248	20240930	173900	3836222720	16950	16950	16950	16950	0
249	20240930	173800	3836222720	16950	16950	16950	16950	0
250	20240930	173700	3836222720	16950	16950	16950	16950	0
251	20240930	173600	3836222720	16950	16950	16950	16950	0
252	20240930	173500	3836222720	16950	16950	16950	16950	0
253	20240930	173400	3836222720	16950	16950	16950	16950	0
254	20240930	173300	3836222720	16950	16950	16950	16950	0
255	20240930	173200	3836222720	16950	16950	16950	16950	0
256	20240930	173100	3836222720	16950	16950	16950	16950	0
257	20240930	173000	3836222720	16950	16950	16950	16950	0
258	20240930	172900	3836222720	16950	16950	16950	16950	0
259	20240930	172800	3836222720	16950	16950	16950	16950	0
260	20240930	172700	3836222720	16950	16950	16950	16950	0
261	20240930	172600	3836222720	16950	16950	16950	16950	0
262	20240930	172500	3836222720	16950	16950	16950	16950	0
263	20240930	172400	3836222720	16950	16950	16950	16950	0
264	20240930	172300	3836222720	16950	16950	16950	16950	0
265	20240930	172200	3836222720	16950	16950	16950	16950	0
266	20240930	172100	3836222720	16950	16950	16950	16950	0
267	20240930	172000	3836222720	16950	16950	16950	16950	0
268	20240930	171900	3836222720	16950	16950	16950	16950	0
269	20240930	171800	3836222720	16950	16950	16950	16950	0
270	20240930	171700	3836222720	16950	16950	16950	16950	0
271	20240930	171600	3836222720	16950	16950	16950	16950	0
272	20240930	171500	3836222720	16950	16950	16950	16950	3033
273	20240930	171400	3836222720	16950	16950	16950	16950	0
274	20240930	171300	3836222720	16950	16950	16950	16950	0
275	20240930	171200	3836222720	16950	16950	16950	16950	0
276	20240930	171100	3836222720	16950	16950	16950	16950	0
277	20240930	171000	3836222720	16950	16950	16950	16950	0
278	20240930	170900	3836222720	16950	16950	16950	16950	0
279	20240930	170800	3836222720	16950	16950	16950	16950	0
280	20240930	170700	3836222720	16950	16950	16950	16950	0
281	20240930	170600	3836222720	16950	16950	16950	16950	0
282	20240930	170500	3836222720	16950	16950	16950	16950	0
283	20240930	170400	3836222720	16950	16950	16950	16950	0
284	20240930	170300	3836222720	16950	16950	16950	16950	0
285	20240930	170200	3836222720	16950	16950	16950	16950	0
286	20240930	170100	3836222720	16950	16950	16950	16950	0
287	20240930	170000	3836222720	16950	16950	16950	16950	0
288	20240930	165900	3836222720	16950	16950	16950	16950	0
289	20240930	165800	3836222720	16950	16950	16950	16950	0
290	20240930	165700	3836222720	16950	16950	16950	16950	0
291	20240930	165600	3836222720	16950	16950	16950	16950	0
292	20240930	165500	3836222720	16950	16950	16950	16950	0
293	20240930	165400	3836222720	16950	16950	16950	16950	0
294	20240930	165300	3836222720	16950	16950	16950	16950	0
295	20240930	165200	3836222720	16950	16950	16950	16950	0
296	20240930	165100	3836222720	16950	16950	16950	16950	0
297	20240930	165000	3836222720	16950	16950	16950	16950	0
298	20240930	164900	3836222720	16950	16950	16950	16950	0
299	20240930	164800	3836222720	16950	16950	16950	16950	0
300	20240930	164700	3836222720	16950	16950	16950	16950	0
301	20240930	164600	3836222720	16950	16950	16950	16950	0
302	20240930	164500	3836222720	16950	16950	16950	16950	3033
303	20240930	164400	3836222720	16950	16950	16950	16950	0
304	20240930	164300	3836222720	16950	16950	16950	16950	0
305	20240930	164200	3836222720	16950	16950	16950	16950	0
306	20240930	164100	3836222720	16950	16950	16950	16950	0
307	20240930	164000	3836222720	16950	16950	16950	16950	0
308	20240930	163900	3836222720	16950	16950	16950	16950	0
309	20240930	163800	3836222720	16950	16950	16950	16950	0
310	20240930	163700	3836222720	16950	16950	16950	16950	0
311	20240930	163600	3836222720	16950	16950	16950	16950	0
312	20240930	163500	3836222720	16950	16950	16950	16950	0
313	20240930	163400	3836222720	16950	16950	16950	16950	0
314	20240930	163300	3836222720	16950	16950	16950	16950	0
315	20240930	163200	3836222720	16950	16950	16950	16950	0
316	20240930	163100	3836222720	16950	16950	16950	16950	0
317	20240930	163000	3836222720	16950	16950	16950	16950	0
318	20240930	162900	3836222720	16950	16950	16950	16950	0
319	20240930	162800	3836222720	16950	16950	16950	16950	0
320	20240930	162700	3836222720	16950	16950	16950	16950	0
321	20240930	162600	3836222720	16950	16950	16950	16950	0
322	20240930	162500	3836222720	16950	16950	16950	16950	0
323	20240930	162400	3836222720	16950	16950	16950	16950	0
324	20240930	162300	3836222720	16950	16950	16950	16950	0
325	20240930	162200	3836222720	16950	16950	16950	16950	0
326	20240930	162100	3836222720	16950	16950	16950	16950	0
327	20240930	162000	3836222720	16950	16950	16950	16950	0
328	20240930	161900	3836222720	16950	16950	16950	16950	0
329	20240930	161800	3836222720	16950	16950	16950	16950	0
330	20240930	161700	3836222720	16950	16950	16950	16950	0
331	20240930	161600	3836222720	16950	16950	16950	16950	0
332	20240930	161500	3836222720	16950	16950	16950	16950	3033
333	20240930	161400	3836222720	16950	16950	16950	16950	0
334	20240930	161300	3836222720	16950	16950	16950	16950	0
335	20240930	161200	3836222720	16950	16950	16950	16950	0
336	20240930	161100	3836222720	16950	16950	16950	16950	0
337	20240930	161000	3836222720	16950	16950	16950	16950	0
338	20240930	160900	3836222720	16950	16950	16950	16950	0
339	20240930	160800	3836222720	16950	16950	16950	16950	0
340	20240930	160700	3836222720	16950	16950	16950	16950	0
341	20240930	160600	3836222720	16950	16950	16950	16950	0
342	20240930	160500	3836222720	16950	16950	16950	16950	0
343	20240930	160400	3836222720	16950	16950	16950	16950	0
344	20240930	160300	3836222720	16950	16950	16950	16950	0
345	20240930	160200	3836222720	16950	16950	16950	16950	0
346	20240930	160100	3836222720	16950	16950	16950	16950	0
347	20240930	160000	3836222720	16950	16950	16950	16950	0
348	20240930	155900	3836222720	16950	16950	16950	16950	0
349	20240930	155800	3836222720	16950	16950	16950	16950	0
350	20240930	155700	3836222720	16950	16950	16950	16950	0
351	20240930	155600	3836222720	16950	16950	16950	16950	0
352	20240930	155500	3836222720	16950	16950	16950	16950	0
353	20240930	155400	3836222720	16950	16950	16950	16950	0
354	20240930	155300	3836222720	16950	16950	16950	16950	0
355	20240930	155200	3836222720	16950	16950	16950	16950	0
356	20240930	155100	3836222720	16950	16950	16950	16950	0
357	20240930	155000	3836222720	16950	16950	16950	16950	0
358	20240930	154900	3836222720	16950	16950	16950	16950	0
359	20240930	154800	3836222720	16950	16950	16950	16950	0
360	20240930	154700	3836222720	16950	16950	16950	16950	0
361	20240930	154600	3836222720	16950	16950	16950	16950	0
362	20240930	154500	3836222720	16950	16950	16950	16950	3033
363	20240930	154400	3836222720	16950	16950	16950	16950	0
364	20240930	154300	3836222720	16950	16950	16950	16950	0
365	20240930	154200	3836222720	16950	16950	16950	16950	0
366	20240930	154100	3836222720	16950	16950	16950	16950	0
367	20240930	154000	3836222720	16950	16950	16950	16950	0
368	20240930	153900	3836222720	16950	16950	16950	16950	0
369	20240930	153800	3836222720	16950	16950	16950	16950	0
370	20240930	153700	3836222720	16950	16950	16950	16950	0
371	20240930	153600	3836222720	16950	16950	16950	16950	0
372	20240930	153500	3836222720	16950	16950	16950	16950	0
373	20240930	153400	3836222720	16950	16950	16950	16950	0
374	20240930	153300	3836222720	16950	16950	16950	16950	0
375	20240930	153200	3836222720	16950	16950	16950	16950	0
376	20240930	153100	3836222720	16950	16950	16950	16950	0
377	20240930	153000	3836222720	16950	16950	16950	16950	3033
378	20240930	152900	3784813370	16970	16970	16970	16970	0
379	20240930	152800	3784813370	16970	16970	16970	16970	0
380	20240930	152700	3784813370	16970	16970	16970	16970	0
381	20240930	152600	3784813370	16970	16970	16970	16970	0
382	20240930	152500	3784813370	16970	16970	16970	16970	0
383	20240930	152400	3784813370	16970	16970	16970	16970	0
384	20240930	152300	3784813370	16970	16970	16970	16970	0
385	20240930	152200	3784813370	16970	16970	16970	16970	0
386	20240930	152100	3784813370	16970	16970	16970	16970	0
387	20240930	152000	3784813370	16970	16970	16970	16970	0
388	20240930	151900	3784813370	16970	16970	16970	16950	809
389	20240930	151800	3771092410	16970	16960	16990	16960	446
390	20240930	151700	3763526670	16970	16990	16990	16970	975
391	20240930	151600	3746980450	16980	16980	16980	16970	732
392	20240930	151500	3734551240	16980	16970	16980	16970	215
393	20240930	151400	3730902490	16960	16980	16980	16960	1412
394	20240930	151300	3706942610	16980	16980	17000	16980	798
395	20240930	151200	3693382430	16980	16980	17000	16980	266
396	20240930	151100	3688865410	16980	17000	17000	16970	928
397	20240930	151000	3673109190	16980	16980	17000	16980	228
398	20240930	150900	3669237350	17010	17010	17010	17000	1040
399	20240930	150800	3651547160	17010	17010	17010	16980	90
400	20240930	150700	3650017760	17010	16990	17010	16980	176
401	20240930	150600	3647028750	17010	16990	17010	16990	428
402	20240930	150500	3639756010	17010	17010	17010	17010	20
403	20240930	150400	3639415810	17010	17000	17010	17000	1251
404	20240930	150300	3618139240	17000	17010	17010	17000	81
405	20240930	150200	3616761840	17010	17010	17010	17010	21
406	20240930	150100	3616404630	17020	17010	17020	17010	43
407	20240930	150000	3615672980	17020	16980	17020	16980	448
408	20240930	145900	3608049860	16980	16980	17020	16980	226
409	20240930	145800	3604205720	17010	16990	17020	16970	1052
410	20240930	145700	3586343510	16990	16990	17030	16990	159
411	20240930	145600	3583639660	16990	17030	17030	16990	65
412	20240930	145500	3582533110	17030	17000	17030	16990	182
413	20240930	145400	3579435150	17030	16990	17030	16990	44
414	20240930	145300	3578686490	17000	16990	17020	16990	88
415	20240930	145200	3577190160	17020	16990	17020	16990	116
416	20240930	145100	3575216410	17020	17000	17020	16990	41
417	20240930	145000	3574518670	17000	17000	17020	17000	128
418	20240930	144900	3572340310	17020	17000	17020	16990	53
419	20240930	144800	3571438970	17020	16990	17020	16990	50
420	20240930	144700	3570588770	16980	16990	16990	16980	237
421	20240930	144600	3566564210	16980	17010	17020	16980	700
422	20240930	144500	3554669270	17020	16990	17020	16990	400
423	20240930	144400	3547872260	16990	17010	17020	16990	67
424	20240930	144300	3546733130	17020	17020	17020	16990	50
425	20240930	144200	3545882440	17030	16980	17040	16980	59
426	20240930	144100	3544877950	17040	17000	17040	16980	100
427	20240930	144000	3543175380	17030	17020	17030	17020	248
428	20240930	143900	3538953990	17030	17020	17040	16980	347
429	20240930	143800	3533048740	16980	17000	17030	16980	138
430	20240930	143700	3530702580	17030	17030	17030	17000	42
431	20240930	143600	3529987380	17040	17000	17040	16990	67
432	20240930	143500	3528846680	17040	17020	17040	16980	224
433	20240930	143400	3525036420	17040	17030	17040	17020	57
434	20240930	143300	3524065640	17030	17030	17040	17030	171
435	20240930	143200	3521153310	17030	16980	17030	16980	33
436	20240930	143100	3520591900	16980	17020	17040	16980	75
437	20240930	143000	3519315730	17020	17010	17030	17010	225
438	20240930	142900	3515486190	16980	16980	17020	16980	30
439	20240930	142800	3514975990	16980	17020	17020	16980	47
440	20240930	142700	3514176320	17020	17010	17020	16980	262
441	20240930	142600	3509726250	16980	16980	17020	16970	49
442	20240930	142500	3508893560	17020	16980	17020	16980	46
443	20240930	142400	3508110900	16980	17000	17030	16950	1548
444	20240930	142300	3481824830	17030	17000	17030	17000	497
445	20240930	142200	3473374360	17000	17030	17030	17000	323
446	20240930	142100	3467879440	17030	17010	17030	17000	244
447	20240930	142000	3463728740	17020	17010	17030	17010	52
448	20240930	141900	3462843640	17030	17030	17030	17010	119
449	20240930	141800	3460817830	17010	17010	17030	17010	92
450	20240930	141700	3459252250	17040	17010	17040	17010	235
451	20240930	141600	3455254060	17010	17010	17050	17010	237
452	20240930	141500	3451220330	17010	17020	17050	17010	212
453	20240930	141400	3447611460	17050	17050	17050	17030	64
454	20240930	141300	3446520440	17050	17030	17050	17030	157
455	20240930	141200	3443843820	17050	17050	17050	17050	78
456	20240930	141100	3442513920	17050	17030	17050	17020	48
457	20240930	141000	3441695830	17050	17050	17050	17040	40
458	20240930	140900	3441013880	17050	17030	17050	17030	102
459	20240930	140800	3439276460	17040	17060	17060	17030	186
460	20240930	140700	3436106700	17060	17050	17060	17030	66
461	20240930	140600	3434981390	17030	17050	17050	17030	60
462	20240930	140500	3433958520	17030	17050	17050	17030	64
463	20240930	140400	3432867700	17060	17040	17060	17030	61
464	20240930	140300	3431827910	17030	17040	17040	17030	234
465	20240930	140200	3427841660	17060	17050	17060	17040	233
466	20240930	140100	3423868680	17050	17060	17070	17050	49
467	20240930	140000	3423032460	17050	17070	17070	17050	35
468	20240930	135900	3422435070	17070	17070	17070	17050	48
469	20240930	135800	3421616080	17070	17050	17070	17050	386
470	20240930	135700	3415027140	17050	17070	17070	17050	164
471	20240930	135600	3412229410	17070	17070	17070	17070	97
472	20240930	135500	3410573620	17070	17070	17070	17070	46
473	20240930	135400	3409788400	17070	17070	17080	17050	19
474	20240930	135300	3409464040	17060	17050	17080	17050	613
475	20240930	135200	3398997260	17070	17070	17070	17050	178
476	20240930	135100	3395959530	17050	17050	17070	17050	31
477	20240930	135000	3395430600	17070	17060	17080	17040	546
478	20240930	134900	3386107960	17050	17060	17070	17050	62
479	20240930	134800	3385050340	17050	17050	17060	17050	31
480	20240930	134700	3384521590	17050	17040	17060	17040	192
481	20240930	134600	3381247100	17050	17050	17050	17050	45
482	20240930	134500	3380479850	17040	17040	17050	17040	40
483	20240930	134400	3379798020	17050	17030	17050	17030	238
484	20240930	134300	3375741760	17030	17020	17040	17020	138
485	20240930	134200	3373390870	17030	17000	17030	17000	107
486	20240930	134100	3371569390	17000	17000	17020	17000	54
487	20240930	134000	3370650580	17020	17010	17020	17010	23
488	20240930	133900	3370259150	17020	17010	17020	17000	51
489	20240930	133800	3369391240	17010	17020	17020	17010	48
490	20240930	133700	3368574360	17000	17010	17020	17000	24
491	20240930	133600	3368165980	17020	17000	17030	17000	53
492	20240930	133500	3367263970	17030	17030	17030	17030	90
493	20240930	133400	3365731270	17030	16990	17030	16990	33
494	20240930	133300	3365169670	17030	17020	17030	16990	63
495	20240930	133200	3364097170	17020	17000	17020	16990	47
496	20240930	133100	3363297340	16990	17030	17030	16990	38
497	20240930	133000	3362650840	17040	16980	17040	16980	343
498	20240930	132900	3356818710	16980	17000	17000	16970	78
499	20240930	132800	3355493530	16980	16950	16980	16950	1637
500	20240930	132700	3327729590	16950	16960	16960	16950	81
501	20240930	132600	3326356510	16960	16960	16960	16940	1080
502	20240930	132500	3308053210	16960	16960	16960	16950	416
503	20240930	132400	3300999850	16960	16960	16960	16960	231
504	20240930	132300	3297082090	16960	16960	16960	16950	984
505	20240930	132200	3280400040	16960	16980	16980	16960	100
506	20240930	132100	3278702880	16970	16970	16970	16950	664
507	20240930	132000	3267441120	16960	16960	16960	16960	196
508	20240930	131900	3264116960	16960	16960	16960	16960	235
509	20240930	131800	3260131360	16960	16970	16970	16960	1203
510	20240930	131700	3239725210	16980	16980	16980	16960	1348
511	20240930	131600	3216844760	16980	16980	17000	16980	785
512	20240930	131500	3203515420	16970	16990	16990	16970	1262
513	20240930	131400	3182089140	16990	16970	16990	16970	240
514	20240930	131300	3178012000	16970	16990	17000	16970	875
515	20240930	131200	3163152280	16990	17010	17010	16990	304
516	20240930	131100	3157985730	17000	16990	17010	16990	109
517	20240930	131000	3156132840	16990	16990	17000	16990	1040
518	20240930	130900	3138455240	16990	17000	17000	16990	62
519	20240930	130800	3137401260	17010	17000	17010	17000	156
520	20240930	130700	3134749230	17000	16980	17000	16980	66
521	20240930	130600	3133627900	16990	16980	16990	16980	150
522	20240930	130500	3131079450	16980	16980	16990	16980	160
523	20240930	130400	3128362040	16980	16980	16990	16980	8
524	20240930	130300	3128226190	16990	17000	17000	16990	797
525	20240930	130200	3114677560	16990	16990	16990	16990	169
526	20240930	130100	3111806250	16990	16990	16990	16990	11
527	20240930	130000	3111619360	17000	17000	17000	16990	584
528	20240930	125900	3101696950	17000	17000	17000	17000	61
529	20240930	125800	3100659950	17000	17020	17020	16990	22
530	20240930	125700	3100285680	17020	17020	17020	17000	3050
531	20240930	125600	3048425290	17020	17010	17020	17010	29
532	20240930	125500	3047931750	17010	17010	17020	17010	145
533	20240930	125400	3045464700	17010	17020	17020	17010	408
534	20240930	125300	3038520620	17020	17010	17030	17010	117
535	20240930	125200	3036530230	17010	17010	17020	17010	121
536	20240930	125100	3034471430	17030	17020	17030	17010	847
537	20240930	125000	3020056440	17020	17030	17030	17020	4
538	20240930	124900	3019988350	17020	17020	17020	17020	16
539	20240930	124800	3019716030	17040	17030	17040	17030	1357
540	20240930	124700	2996606240	17030	17040	17040	17030	398
541	20240930	124600	2989825420	17040	17050	17050	17040	8
542	20240930	124500	2989689050	17040	17040	17040	17040	16
543	20240930	124400	2989416410	17040	17040	17040	17040	40
544	20240930	124300	2988734810	17050	17050	17060	17040	74
545	20240930	124200	2987472640	17050	17060	17060	17050	9
546	20240930	124100	2987319170	17060	17050	17070	17050	36
547	20240930	124000	2986704960	17060	17050	17060	17050	13
548	20240930	123900	2986483210	17050	17050	17050	17040	47
549	20240930	123800	2985682310	17050	17060	17080	17050	872
550	20240930	123700	2970813750	17060	17060	17060	17060	11
551	20240930	123600	2970626090	17060	17060	17060	17060	0
552	20240930	123500	2970626090	17060	17060	17060	17060	18
553	20240930	123400	2970319010	17060	17060	17060	17060	105
554	20240930	123300	2968527710	17060	17070	17070	17060	11
555	20240930	123200	2968340040	17060	17060	17060	17060	45
556	20240930	123100	2967572340	17060	17070	17070	17060	70
557	20240930	123000	2966378110	17070	17080	17080	17070	95
558	20240930	122900	2964756450	17070	17050	17070	17050	115
559	20240930	122800	2962793620	17050	17050	17070	17050	51
560	20240930	122700	2961923950	17050	17060	17060	17050	358
561	20240930	122600	2955818590	17060	17050	17060	17050	134
562	20240930	122500	2953533260	17060	17060	17060	17060	105
563	20240930	122400	2951741960	17050	17050	17050	17050	70
564	20240930	122300	2950548460	17060	17070	17070	17060	31
565	20240930	122200	2950019550	17060	17060	17060	17060	82
566	20240930	122100	2948620630	17060	17060	17060	17060	165
567	20240930	122000	2945805730	17060	17050	17060	17050	14
568	20240930	121900	2945566930	17050	17060	17060	17050	12
569	20240930	121800	2945362320	17050	17040	17050	17040	38
570	20240930	121700	2944714680	17040	17040	17040	17040	29
571	20240930	121600	2944220520	17040	17040	17050	17040	74
572	20240930	121500	2942959550	17040	17040	17040	17040	15
573	20240930	121400	2942703950	17040	17060	17060	17040	210
574	20240930	121300	2939121710	17060	17070	17070	17060	51
575	20240930	121200	2938251210	17070	17050	17070	17050	31
576	20240930	121100	2937722370	17060	17050	17060	17050	8
577	20240930	121000	2937585960	17050	17030	17050	17030	24
578	20240930	120900	2937176990	17030	17040	17040	17030	412
579	20240930	120800	2930156540	17040	17040	17040	17040	41
580	20240930	120700	2929457900	17040	17040	17040	17040	124
581	20240930	120600	2927344940	17040	17040	17040	17040	14
582	20240930	120500	2927106380	17040	17050	17050	17040	15
583	20240930	120400	2926850730	17060	17060	17060	17060	356
584	20240930	120300	2920777370	17060	17060	17060	17060	22
585	20240930	120200	2920402050	17060	17050	17060	17050	9
586	20240930	120100	2920248550	17050	17050	17050	17050	11
587	20240930	120000	2920061000	17060	17030	17060	17030	14
588	20240930	115900	2919822490	17070	17070	17070	17070	29
589	20240930	115800	2919327460	17070	17030	17070	17020	554
590	20240930	115700	2909893000	17030	17030	17030	17020	58
591	20240930	115600	2908905340	17030	17030	17030	17030	91
592	20240930	115500	2907355610	17040	17030	17040	17030	10
593	20240930	115400	2907185300	17020	17030	17030	17020	184
594	20240930	115300	2904052800	17030	17030	17030	17030	3
595	20240930	115200	2904001710	17030	17020	17030	17020	172
596	20240930	115100	2901073590	17020	17030	17030	17020	1556
597	20240930	115000	2874575000	17030	17050	17050	17030	230
598	20240930	114900	2870656520	17040	17050	17050	17040	328
599	20240930	114800	2865065870	17050	17060	17060	17050	513
600	20240930	114700	2856317990	17060	17070	17070	17060	119
601	20240930	114600	2854286720	17070	17070	17070	17070	18
602	20240930	114500	2853979460	17080	17080	17080	17080	63
603	20240930	114400	2852903420	17080	17090	17090	17080	44
604	20240930	114300	2852151580	17090	17100	17100	17090	302
605	20240930	114200	2846988810	17090	17100	17100	17090	56
606	20240930	114100	2846031560	17100	17100	17100	17100	115
607	20240930	114000	2844065060	17100	17100	17110	17100	204
608	20240930	113900	2840575800	17100	17090	17110	17090	119
609	20240930	113800	2838540220	17090	17100	17100	17090	394
610	20240930	113700	2831805340	17100	17100	17100	17100	105
611	20240930	113600	2830009840	17100	17120	17120	17100	321
612	20240930	113500	2824517620	17110	17110	17110	17100	234
613	20240930	113400	2820513940	17100	17110	17110	17090	194
614	20240930	113300	2817195680	17100	17100	17110	17100	124
615	20240930	113200	2815075180	17090	17080	17090	17080	50
616	20240930	113100	2814221150	17080	17080	17080	17070	84
617	20240930	113000	2812786460	17080	17120	17140	17080	642
618	20240930	112900	2801788570	17120	17050	17120	17050	599
619	20240930	112800	2791552040	17060	17060	17080	17060	160
620	20240930	112700	2788821450	17060	17060	17060	17060	38
621	20240930	112600	2788173170	17050	17050	17050	17050	21
622	20240930	112500	2787815120	17050	17050	17060	17050	93
623	20240930	112400	2786228620	17060	17040	17060	17030	187
624	20240930	112300	2783040460	17040	17030	17040	17030	12
625	20240930	112200	2782836020	17040	17050	17060	17040	418
626	20240930	112100	2775712250	17050	17050	17060	17050	171
627	20240930	112000	2772796660	17070	17040	17070	17040	17
628	20240930	111900	2772506890	17040	17070	17090	17040	1321
629	20240930	111800	2749959560	17070	17030	17070	17030	1143
630	20240930	111700	2730463030	17030	17050	17050	17030	207
631	20240930	111600	2726933790	17050	17030	17050	17030	425
632	20240930	111500	2719690490	17020	17030	17030	17020	62
633	20240930	111400	2718634750	17040	17020	17040	17020	173
634	20240930	111300	2715687820	17020	17030	17030	17010	77
635	20240930	111200	2714376850	17040	17020	17040	17010	794
636	20240930	111100	2700859060	17010	17020	17020	17010	152
637	20240930	111000	2698272090	17020	17030	17030	17020	135
638	20240930	110900	2695973890	17010	17020	17030	17010	84
639	20240930	110800	2694543580	17030	17030	17030	17010	166
640	20240930	110700	2691718600	17030	17020	17030	17010	351
641	20240930	110600	2685744610	17010	17000	17020	17000	159
642	20240930	110500	2683040390	17000	17030	17030	17000	731
643	20240930	110400	2670606410	17040	17040	17040	17040	132
644	20240930	110300	2668357130	17040	17030	17040	17000	226
645	20240930	110200	2664512720	17020	17030	17030	17020	81
646	20240930	110100	2663133380	17030	17020	17030	17020	110
647	20240930	110000	2661260930	17020	17010	17020	17010	120
648	20240930	105900	2659219390	17010	17010	17010	17000	90
649	20240930	105800	2657688980	16960	16990	16990	16960	538
650	20240930	105700	2648556620	17020	17020	17020	16990	349
651	20240930	105600	2642622560	17010	17000	17010	17000	350
652	20240930	105500	2636671060	16970	16950	17000	16950	325
653	20240930	105400	2631157060	17000	16970	17020	16940	3165
654	20240930	105300	2577519690	16970	16990	17020	16970	1250
655	20240930	105200	2556304330	16970	16990	16990	16960	2503
656	20240930	105100	2513837200	16990	17000	17020	16990	430
657	20240930	105000	2506527610	17020	17020	17020	17010	50
658	20240930	104900	2505676630	16990	17010	17020	16990	149
659	20240930	104800	2503141110	17020	17000	17020	17000	139
660	20240930	104700	2500776260	17020	17020	17020	17020	70
661	20240930	104600	2499584860	17020	16990	17020	16980	175
662	20240930	104500	2496611780	17020	17000	17020	16990	137
663	20240930	104400	2494282400	17000	16990	17000	16990	154
664	20240930	104300	2491665690	16990	16990	17000	16990	160
665	20240930	104200	2488946940	16990	16990	16990	16990	112
666	20240930	104100	2487044060	16980	17030	17030	16980	419
667	20240930	104000	2479927470	17030	17050	17050	17030	225
668	20240930	103900	2476091700	16990	17030	17030	16990	426
669	20240930	103800	2468847960	17030	17030	17030	17000	60
670	20240930	103700	2467826370	17030	16990	17030	16990	710
671	20240930	103600	2455761710	17010	17020	17020	16990	55
672	20240930	103500	2454826010	16990	17010	17020	16990	141
673	20240930	103400	2452428320	16990	17030	17050	16990	691
674	20240930	103300	2440668670	17030	17020	17030	17020	355
675	20240930	103200	2434623180	17020	17010	17020	16990	381
676	20240930	103100	2428145410	16990	17010	17010	16990	131
677	20240930	103000	2425919020	16990	16970	17010	16970	1043
678	20240930	102900	2408201660	16980	16990	16990	16970	421
679	20240930	102800	2401052460	16990	16980	17010	16980	70
680	20240930	102700	2399863010	17000	16990	17000	16980	318
681	20240930	102600	2394457950	16990	16990	16990	16990	71
682	20240930	102500	2393251660	16980	16980	16980	16980	60
683	20240930	102400	2392232860	16980	16970	16980	16970	110
684	20240930	102300	2390365720	16980	16980	16980	16970	269
685	20240930	102200	2385799100	16990	16970	16990	16970	218
686	20240930	102100	2382098200	16970	16930	16970	16930	162
687	20240930	102000	2379350400	16930	16940	16960	16930	858
688	20240930	101900	2364820670	16940	16940	16960	16930	1135
689	20240930	101800	2345600320	16940	16970	16970	16940	614
690	20240930	101700	2335182900	16970	16970	16970	16960	298
691	20240930	101600	2330127060	16970	16920	16970	16920	487
692	20240930	101500	2321882690	16920	16920	16920	16900	635
693	20240930	101400	2311142830	16910	16910	16910	16910	251
694	20240930	101300	2306898420	16900	16920	16930	16900	445
695	20240930	101200	2299374470	16900	16900	16910	16900	173
696	20240930	101100	2296450700	16890	16900	16930	16880	197
697	20240930	101000	2293121740	16900	16910	16910	16870	2103
698	20240930	100900	2257621360	16910	16950	16950	16910	1851
699	20240930	100800	2226296070	16950	16980	16980	16950	18
700	20240930	100700	2225990820	16930	16930	16950	16930	755
701	20240930	100600	2213204230	16930	16920	16930	16890	2429
702	20240930	100500	2172139390	16920	16930	16930	16910	781
703	20240930	100400	2158925150	16930	16930	16930	16930	28
704	20240930	100300	2158451110	16920	16910	16920	16910	548
705	20240930	100200	2149180120	16910	16910	16910	16910	543
706	20240930	100100	2139997990	16900	16920	16940	16900	1095
707	20240930	100000	2121483220	16920	16930	16950	16920	119
708	20240930	095900	2119468420	16930	16950	16950	16930	100
709	20240930	095800	2117773620	16950	16950	16950	16940	147
710	20240930	095700	2115282700	16960	16930	16980	16930	205
711	20240930	095600	2111808600	16960	16920	16960	16920	728
712	20240930	095500	2099472790	16920	16940	16950	16910	218
713	20240930	095400	2095781620	16950	16880	16950	16870	2465
714	20240930	095300	2054143590	16880	16890	16900	16880	2193
715	20240930	095200	2017123660	16890	16910	16910	16880	1715
716	20240930	095100	1988149210	16920	16920	16940	16920	203
717	20240930	095000	1984713590	16900	16930	16950	16890	1225
718	20240930	094900	1963996920	16930	16950	16960	16930	929
719	20240930	094800	1948263350	16940	16940	16950	16930	484
720	20240930	094700	1940064220	16940	16950	16950	16930	58
721	20240930	094600	1939081650	16940	17000	17000	16890	5908
722	20240930	094500	1839056090	17000	17000	17020	16970	834
723	20240930	094400	1824879610	16970	16970	17000	16950	993
724	20240930	094300	1808035000	16980	17000	17000	16960	757
725	20240930	094200	1795189010	16980	16990	17000	16970	751
726	20240930	094100	1782435480	16990	17000	17000	16990	129
727	20240930	094000	1780242850	17000	16910	17000	16900	3315
728	20240930	093900	1724101800	16950	16950	16950	16900	886
729	20240930	093800	1709116410	16950	16970	16970	16900	2571
730	20240930	093700	1665582520	16960	17000	17030	16960	6224
731	20240930	093600	1559762780	17010	17020	17020	17000	1911
732	20240930	093500	1527260960	17020	17020	17030	17020	471
733	20240930	093400	1519244440	17020	17020	17030	17020	219
734	20240930	093300	1515516740	17030	17040	17040	17020	1288
735	20240930	093200	1493584710	17040	17060	17060	17030	1091
736	20240930	093100	1474993880	17040	17060	17060	17040	193
737	20240930	093000	1471705110	17070	17050	17070	17030	431
738	20240930	092900	1464359940	17050	17030	17050	17030	685
739	20240930	092800	1452691210	17030	17040	17040	17010	1156
740	20240930	092700	1433003240	17040	17050	17060	17030	1842
741	20240930	092600	1401600320	17050	17010	17050	17000	1029
742	20240930	092500	1384087880	17000	17010	17060	17000	16213
743	20240930	092400	1108428110	17020	17090	17090	17020	8018
744	20240930	092300	971737530	17090	17100	17100	17090	1060
745	20240930	092200	953619710	17100	17110	17110	17100	1221
746	20240930	092100	932739410	17110	17120	17120	17100	1228
747	20240930	092000	911723240	17120	17120	17120	17110	2499
748	20240930	091900	868953250	17110	17180	17180	17110	3886
749	20240930	091800	802365920	17180	17230	17230	17180	3504
750	20240930	091700	742094650	17220	17250	17250	17220	1884
751	20240930	091600	709633110	17230	17230	17260	17220	539
752	20240930	091500	700350380	17230	17250	17260	17220	748
753	20240930	091400	687458720	17250	17210	17250	17210	1821
754	20240930	091300	656090490	17220	17230	17230	17210	1662
755	20240930	091200	627460260	17230	17200	17230	17200	1184
756	20240930	091100	607082310	17200	17250	17260	17200	3715
757	20240930	091000	543094740	17260	17280	17290	17250	1847
758	20240930	090900	511204000	17280	17330	17330	17270	4243
759	20240930	090800	437828380	17320	17340	17350	17310	3759
760	20240930	090700	372718650	17330	17320	17370	17310	2139
761	20240930	090600	335633880	17330	17360	17360	17310	2531
762	20240930	090500	291770000	17360	17410	17410	17360	2428
763	20240930	090400	249580540	17430	17450	17460	17420	2630
764	20240930	090300	203733360	17450	17500	17500	17440	2249
765	20240930	090200	164448140	17500	17440	17500	17440	1696
766	20240930	090100	134831850	17440	17380	17530	17380	514
767	20240930	090000	125891200	17380	17360	17490	17360	7108