KissMeData/086450/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195800	1779456760	16950	16950	16950	16950	6002
3	20240930	195700	1779456760	16950	16950	16950	16950	0
4	20240930	195600	1779456760	16950	16950	16950	16950	0
5	20240930	195500	1779456760	16950	16950	16950	16950	0
6	20240930	195400	1779456760	16950	16950	16950	16950	0
7	20240930	195300	1779456760	16950	16950	16950	16950	0
8	20240930	195200	1779456760	16950	16950	16950	16950	0
9	20240930	195100	1779456760	16950	16950	16950	16950	0
10	20240930	195000	1779456760	16950	16950	16950	16950	0
11	20240930	194900	1779456760	16950	16950	16950	16950	0
12	20240930	194800	1779456760	16950	16950	16950	16950	0
13	20240930	194700	1779456760	16950	16950	16950	16950	0
14	20240930	194600	1779456760	16950	16950	16950	16950	0
15	20240930	194500	1779456760	16950	16950	16950	16950	0
16	20240930	194400	1779456760	16950	16950	16950	16950	0
17	20240930	194300	1779456760	16950	16950	16950	16950	0
18	20240930	194200	1779456760	16950	16950	16950	16950	0
19	20240930	194100	1779456760	16950	16950	16950	16950	0
20	20240930	194000	1779456760	16950	16950	16950	16950	0
21	20240930	193900	1779456760	16950	16950	16950	16950	0
22	20240930	193800	1779456760	16950	16950	16950	16950	0
23	20240930	193700	1779456760	16950	16950	16950	16950	0
24	20240930	193600	1779456760	16950	16950	16950	16950	0
25	20240930	193500	1779456760	16950	16950	16950	16950	0
26	20240930	193400	1779456760	16950	16950	16950	16950	0
27	20240930	193300	1779456760	16950	16950	16950	16950	0
28	20240930	193200	1779456760	16950	16950	16950	16950	0
29	20240930	193100	1779456760	16950	16950	16950	16950	0
30	20240930	193000	1779456760	16950	16950	16950	16950	0
31	20240930	192900	1779456760	16950	16950	16950	16950	0
32	20240930	192800	1779456760	16950	16950	16950	16950	6002
33	20240930	192700	1779456760	16950	16950	16950	16950	0
34	20240930	192600	1779456760	16950	16950	16950	16950	0
35	20240930	192500	1779456760	16950	16950	16950	16950	0
36	20240930	192400	1779456760	16950	16950	16950	16950	0
37	20240930	192300	1779456760	16950	16950	16950	16950	0
38	20240930	192200	1779456760	16950	16950	16950	16950	0
39	20240930	192100	1779456760	16950	16950	16950	16950	0
40	20240930	192000	1779456760	16950	16950	16950	16950	0
41	20240930	191900	1779456760	16950	16950	16950	16950	0
42	20240930	191800	1779456760	16950	16950	16950	16950	0
43	20240930	191700	1779456760	16950	16950	16950	16950	0
44	20240930	191600	1779456760	16950	16950	16950	16950	0
45	20240930	191500	1779456760	16950	16950	16950	16950	0
46	20240930	191400	1779456760	16950	16950	16950	16950	0
47	20240930	191300	1779456760	16950	16950	16950	16950	0
48	20240930	191200	1779456760	16950	16950	16950	16950	0
49	20240930	191100	1779456760	16950	16950	16950	16950	0
50	20240930	191000	1779456760	16950	16950	16950	16950	0
51	20240930	190900	1779456760	16950	16950	16950	16950	0
52	20240930	190800	1779456760	16950	16950	16950	16950	0
53	20240930	190700	1779456760	16950	16950	16950	16950	0
54	20240930	190600	1779456760	16950	16950	16950	16950	0
55	20240930	190500	1779456760	16950	16950	16950	16950	0
56	20240930	190400	1779456760	16950	16950	16950	16950	0
57	20240930	190300	1779456760	16950	16950	16950	16950	0
58	20240930	190200	1779456760	16950	16950	16950	16950	0
59	20240930	190100	1779456760	16950	16950	16950	16950	0
60	20240930	190000	1779456760	16950	16950	16950	16950	0
61	20240930	185900	1779456760	16950	16950	16950	16950	0
62	20240930	185800	1779456760	16950	16950	16950	16950	6002
63	20240930	185700	1779456760	16950	16950	16950	16950	0
64	20240930	185600	1779456760	16950	16950	16950	16950	0
65	20240930	185500	1779456760	16950	16950	16950	16950	0
66	20240930	185400	1779456760	16950	16950	16950	16950	0
67	20240930	185300	1779456760	16950	16950	16950	16950	0
68	20240930	185200	1779456760	16950	16950	16950	16950	0
69	20240930	185100	1779456760	16950	16950	16950	16950	0
70	20240930	185000	1779456760	16950	16950	16950	16950	0
71	20240930	184900	1779456760	16950	16950	16950	16950	0
72	20240930	184800	1779456760	16950	16950	16950	16950	0
73	20240930	184700	1779456760	16950	16950	16950	16950	0
74	20240930	184600	1779456760	16950	16950	16950	16950	0
75	20240930	184500	1779456760	16950	16950	16950	16950	0
76	20240930	184400	1779456760	16950	16950	16950	16950	0
77	20240930	184300	1779456760	16950	16950	16950	16950	0
78	20240930	184200	1779456760	16950	16950	16950	16950	0
79	20240930	184100	1779456760	16950	16950	16950	16950	0
80	20240930	184000	1779456760	16950	16950	16950	16950	0
81	20240930	183900	1779456760	16950	16950	16950	16950	0
82	20240930	183800	1779456760	16950	16950	16950	16950	0
83	20240930	183700	1779456760	16950	16950	16950	16950	0
84	20240930	183600	1779456760	16950	16950	16950	16950	0
85	20240930	183500	1779456760	16950	16950	16950	16950	0
86	20240930	183400	1779456760	16950	16950	16950	16950	0
87	20240930	183300	1779456760	16950	16950	16950	16950	0
88	20240930	183200	1779456760	16950	16950	16950	16950	0
89	20240930	183100	1779456760	16950	16950	16950	16950	0
90	20240930	183000	1779456760	16950	16950	16950	16950	0
91	20240930	182900	1779456760	16950	16950	16950	16950	0
92	20240930	182800	1779456760	16950	16950	16950	16950	6002
93	20240930	182700	1779456760	16950	16950	16950	16950	0
94	20240930	182600	1779456760	16950	16950	16950	16950	0
95	20240930	182500	1779456760	16950	16950	16950	16950	0
96	20240930	182400	1779456760	16950	16950	16950	16950	0
97	20240930	182300	1779456760	16950	16950	16950	16950	0
98	20240930	182200	1779456760	16950	16950	16950	16950	0
99	20240930	182100	1779456760	16950	16950	16950	16950	0
100	20240930	182000	1779456760	16950	16950	16950	16950	0
101	20240930	181900	1779456760	16950	16950	16950	16950	0
102	20240930	181800	1779456760	16950	16950	16950	16950	0
103	20240930	181700	1779456760	16950	16950	16950	16950	0
104	20240930	181600	1779456760	16950	16950	16950	16950	0
105	20240930	181500	1779456760	16950	16950	16950	16950	0
106	20240930	181400	1779456760	16950	16950	16950	16950	0
107	20240930	181300	1779456760	16950	16950	16950	16950	0
108	20240930	181200	1779456760	16950	16950	16950	16950	0
109	20240930	181100	1779456760	16950	16950	16950	16950	0
110	20240930	181000	1779456760	16950	16950	16950	16950	0
111	20240930	180900	1779456760	16950	16950	16950	16950	0
112	20240930	180800	1779456760	16950	16950	16950	16950	0
113	20240930	180700	1779456760	16950	16950	16950	16950	0
114	20240930	180600	1779456760	16950	16950	16950	16950	0
115	20240930	180500	1779456760	16950	16950	16950	16950	0
116	20240930	180400	1779456760	16950	16950	16950	16950	0
117	20240930	180300	1779456760	16950	16950	16950	16950	0
118	20240930	180200	1779456760	16950	16950	16950	16950	0
119	20240930	180100	1779456760	16950	16950	16950	16950	0
120	20240930	180000	1779456760	16950	16950	16950	16950	0
121	20240930	175900	1779456760	16950	16950	16950	16950	0
122	20240930	175800	1779456760	16950	16950	16950	16950	6002
123	20240930	175700	1779456760	16950	16950	16950	16950	0
124	20240930	175600	1779456760	16950	16950	16950	16950	0
125	20240930	175500	1779456760	16950	16950	16950	16950	0
126	20240930	175400	1779456760	16950	16950	16950	16950	0
127	20240930	175300	1779456760	16950	16950	16950	16950	0
128	20240930	175200	1779456760	16950	16950	16950	16950	0
129	20240930	175100	1779456760	16950	16950	16950	16950	0
130	20240930	175000	1779456760	16950	16950	16950	16950	0
131	20240930	174900	1779456760	16950	16950	16950	16950	0
132	20240930	174800	1779456760	16950	16950	16950	16950	0
133	20240930	174700	1779456760	16950	16950	16950	16950	0
134	20240930	174600	1779456760	16950	16950	16950	16950	0
135	20240930	174500	1779456760	16950	16950	16950	16950	0
136	20240930	174400	1779456760	16950	16950	16950	16950	0
137	20240930	174300	1779456760	16950	16950	16950	16950	0
138	20240930	174200	1779456760	16950	16950	16950	16950	0
139	20240930	174100	1779456760	16950	16950	16950	16950	0
140	20240930	174000	1779456760	16950	16950	16950	16950	0
141	20240930	173900	1779456760	16950	16950	16950	16950	0
142	20240930	173800	1779456760	16950	16950	16950	16950	0
143	20240930	173700	1779456760	16950	16950	16950	16950	0
144	20240930	173600	1779456760	16950	16950	16950	16950	0
145	20240930	173500	1779456760	16950	16950	16950	16950	0
146	20240930	173400	1779456760	16950	16950	16950	16950	0
147	20240930	173300	1779456760	16950	16950	16950	16950	0
148	20240930	173200	1779456760	16950	16950	16950	16950	0
149	20240930	173100	1779456760	16950	16950	16950	16950	0
150	20240930	173000	1779456760	16950	16950	16950	16950	0
151	20240930	172900	1779456760	16950	16950	16950	16950	0
152	20240930	172800	1779456760	16950	16950	16950	16950	6002
153	20240930	172700	1779456760	16950	16950	16950	16950	0
154	20240930	172600	1779456760	16950	16950	16950	16950	0
155	20240930	172500	1779456760	16950	16950	16950	16950	0
156	20240930	172400	1779456760	16950	16950	16950	16950	0
157	20240930	172300	1779456760	16950	16950	16950	16950	0
158	20240930	172200	1779456760	16950	16950	16950	16950	0
159	20240930	172100	1779456760	16950	16950	16950	16950	0
160	20240930	172000	1779456760	16950	16950	16950	16950	0
161	20240930	171900	1779456760	16950	16950	16950	16950	0
162	20240930	171800	1779456760	16950	16950	16950	16950	0
163	20240930	171700	1779456760	16950	16950	16950	16950	0
164	20240930	171600	1779456760	16950	16950	16950	16950	0
165	20240930	171500	1779456760	16950	16950	16950	16950	0
166	20240930	171400	1779456760	16950	16950	16950	16950	0
167	20240930	171300	1779456760	16950	16950	16950	16950	0
168	20240930	171200	1779456760	16950	16950	16950	16950	0
169	20240930	171100	1779456760	16950	16950	16950	16950	0
170	20240930	171000	1779456760	16950	16950	16950	16950	0
171	20240930	170900	1779456760	16950	16950	16950	16950	0
172	20240930	170800	1779456760	16950	16950	16950	16950	0
173	20240930	170700	1779456760	16950	16950	16950	16950	0
174	20240930	170600	1779456760	16950	16950	16950	16950	0
175	20240930	170500	1779456760	16950	16950	16950	16950	0
176	20240930	170400	1779456760	16950	16950	16950	16950	0
177	20240930	170300	1779456760	16950	16950	16950	16950	0
178	20240930	170200	1779456760	16950	16950	16950	16950	0
179	20240930	170100	1779456760	16950	16950	16950	16950	0
180	20240930	170000	1779456760	16950	16950	16950	16950	0
181	20240930	165900	1779456760	16950	16950	16950	16950	0
182	20240930	165800	1779456760	16950	16950	16950	16950	6002
183	20240930	165700	1779456760	16950	16950	16950	16950	0
184	20240930	165600	1779456760	16950	16950	16950	16950	0
185	20240930	165500	1779456760	16950	16950	16950	16950	0
186	20240930	165400	1779456760	16950	16950	16950	16950	0
187	20240930	165300	1779456760	16950	16950	16950	16950	0
188	20240930	165200	1779456760	16950	16950	16950	16950	0
189	20240930	165100	1779456760	16950	16950	16950	16950	0
190	20240930	165000	1779456760	16950	16950	16950	16950	0
191	20240930	164900	1779456760	16950	16950	16950	16950	0
192	20240930	164800	1779456760	16950	16950	16950	16950	0
193	20240930	164700	1779456760	16950	16950	16950	16950	0
194	20240930	164600	1779456760	16950	16950	16950	16950	0
195	20240930	164500	1779456760	16950	16950	16950	16950	0
196	20240930	164400	1779456760	16950	16950	16950	16950	0
197	20240930	164300	1779456760	16950	16950	16950	16950	0
198	20240930	164200	1779456760	16950	16950	16950	16950	0
199	20240930	164100	1779456760	16950	16950	16950	16950	0
200	20240930	164000	1779456760	16950	16950	16950	16950	0
201	20240930	163900	1779456760	16950	16950	16950	16950	0
202	20240930	163800	1779456760	16950	16950	16950	16950	0
203	20240930	163700	1779456760	16950	16950	16950	16950	0
204	20240930	163600	1779456760	16950	16950	16950	16950	0
205	20240930	163500	1779456760	16950	16950	16950	16950	0
206	20240930	163400	1779456760	16950	16950	16950	16950	0
207	20240930	163300	1779456760	16950	16950	16950	16950	0
208	20240930	163200	1779456760	16950	16950	16950	16950	0
209	20240930	163100	1779456760	16950	16950	16950	16950	0
210	20240930	163000	1779456760	16950	16950	16950	16950	0
211	20240930	162900	1779456760	16950	16950	16950	16950	0
212	20240930	162800	1779456760	16950	16950	16950	16950	6002
213	20240930	162700	1779456760	16950	16950	16950	16950	0
214	20240930	162600	1779456760	16950	16950	16950	16950	0
215	20240930	162500	1779456760	16950	16950	16950	16950	0
216	20240930	162400	1779456760	16950	16950	16950	16950	0
217	20240930	162300	1779456760	16950	16950	16950	16950	0
218	20240930	162200	1779456760	16950	16950	16950	16950	0
219	20240930	162100	1779456760	16950	16950	16950	16950	0
220	20240930	162000	1779456760	16950	16950	16950	16950	0
221	20240930	161900	1779456760	16950	16950	16950	16950	0
222	20240930	161800	1779456760	16950	16950	16950	16950	0
223	20240930	161700	1779456760	16950	16950	16950	16950	0
224	20240930	161600	1779456760	16950	16950	16950	16950	0
225	20240930	161500	1779456760	16950	16950	16950	16950	0
226	20240930	161400	1779456760	16950	16950	16950	16950	0
227	20240930	161300	1779456760	16950	16950	16950	16950	0
228	20240930	161200	1779456760	16950	16950	16950	16950	0
229	20240930	161100	1779456760	16950	16950	16950	16950	0
230	20240930	161000	1779456760	16950	16950	16950	16950	0
231	20240930	160900	1779456760	16950	16950	16950	16950	0
232	20240930	160800	1779456760	16950	16950	16950	16950	0
233	20240930	160700	1779456760	16950	16950	16950	16950	0
234	20240930	160600	1779456760	16950	16950	16950	16950	0
235	20240930	160500	1779456760	16950	16950	16950	16950	0
236	20240930	160400	1779456760	16950	16950	16950	16950	0
237	20240930	160300	1779456760	16950	16950	16950	16950	0
238	20240930	160200	1779456760	16950	16950	16950	16950	0
239	20240930	160100	1779456760	16950	16950	16950	16950	0
240	20240930	160000	1779456760	16950	16950	16950	16950	0
241	20240930	155900	1779456760	16950	16950	16950	16950	0
242	20240930	155800	1779456760	16950	16950	16950	16950	6002
243	20240930	155700	1779456760	16950	16950	16950	16950	0
244	20240930	155600	1779456760	16950	16950	16950	16950	0
245	20240930	155500	1779456760	16950	16950	16950	16950	0
246	20240930	155400	1779456760	16950	16950	16950	16950	0
247	20240930	155300	1779456760	16950	16950	16950	16950	0
248	20240930	155200	1779456760	16950	16950	16950	16950	0
249	20240930	155100	1779456760	16950	16950	16950	16950	0
250	20240930	155000	1779456760	16950	16950	16950	16950	0
251	20240930	154900	1779456760	16950	16950	16950	16950	0
252	20240930	154800	1779456760	16950	16950	16950	16950	0
253	20240930	154700	1779456760	16950	16950	16950	16950	0
254	20240930	154600	1779456760	16950	16950	16950	16950	0
255	20240930	154500	1779456760	16950	16950	16950	16950	0
256	20240930	154400	1779456760	16950	16950	16950	16950	0
257	20240930	154300	1779456760	16950	16950	16950	16950	0
258	20240930	154200	1779456760	16950	16950	16950	16950	0
259	20240930	154100	1779456760	16950	16950	16950	16950	0
260	20240930	154000	1779456760	16950	16950	16950	16950	0
261	20240930	153900	1779456760	16950	16950	16950	16950	0
262	20240930	153800	1779456760	16950	16950	16950	16950	0
263	20240930	153700	1779456760	16950	16950	16950	16950	0
264	20240930	153600	1779456760	16950	16950	16950	16950	0
265	20240930	153500	1779456760	16950	16950	16950	16950	0
266	20240930	153400	1779456760	16950	16950	16950	16950	0
267	20240930	153300	1779456760	16950	16950	16950	16950	0
268	20240930	153200	1779456760	16950	16950	16950	16950	0
269	20240930	153100	1779456760	16950	16950	16950	16950	0
270	20240930	153000	1779456760	16950	16950	16950	16950	6002
271	20240930	152900	1677722860	16950	16950	16950	16950	0
272	20240930	152800	1677722860	16950	16950	16950	16950	0
273	20240930	152700	1677722860	16950	16950	16950	16950	0
274	20240930	152600	1677722860	16950	16950	16950	16950	0
275	20240930	152500	1677722860	16950	16950	16950	16950	0
276	20240930	152400	1677722860	16950	16950	16950	16950	0
277	20240930	152300	1677722860	16950	16950	16950	16950	0
278	20240930	152200	1677722860	16950	16950	16950	16950	0
279	20240930	152100	1677722860	16950	16950	16950	16950	0
280	20240930	152000	1677722860	16950	16950	16950	16950	0
281	20240930	151900	1677722860	16950	16970	16980	16950	794
282	20240930	151800	1664255030	16970	16980	16990	16970	647
283	20240930	151700	1653274360	16990	16970	16990	16970	44
284	20240930	151600	1652526980	16970	16980	16990	16970	173
285	20240930	151500	1649589420	16990	16980	16990	16980	60
286	20240930	151400	1648570530	16990	16950	16990	16950	70
287	20240930	151300	1647382310	16950	17000	17000	16950	567
288	20240930	151200	1637756700	17000	17010	17010	17000	505
289	20240930	151100	1629171670	17000	17000	17010	17000	1238
290	20240930	151000	1608125630	17010	17010	17010	17000	303
291	20240930	150900	1602971920	17010	17010	17020	17000	463
292	20240930	150800	1595095980	17000	17000	17010	16990	940
293	20240930	150700	1579112410	16990	16990	17000	16980	468
294	20240930	150600	1571161270	16980	16990	17000	16980	343
295	20240930	150500	1565332170	16990	16980	16990	16960	188
296	20240930	150400	1562140840	16970	16990	17000	16970	689
297	20240930	150300	1550441650	17000	16990	17000	16990	144
298	20240930	150200	1547994280	16970	16980	16980	16970	83
299	20240930	150100	1546585140	17000	17000	17000	17000	1
300	20240930	150000	1546568140	16960	16970	16990	16950	683
301	20240930	145900	1534975170	16990	16970	16990	16970	45
302	20240930	145800	1534211420	16960	16960	17010	16960	475
303	20240930	145700	1526142560	16950	16980	16980	16940	637
304	20240930	145600	1515340750	16970	16970	16970	16970	278
305	20240930	145500	1510623090	16970	16960	16970	16960	221
306	20240930	145400	1506873790	16960	16950	16960	16950	61
307	20240930	145300	1505839820	16940	16940	16940	16940	161
308	20240930	145200	1503112480	16940	16950	16960	16940	225
309	20240930	145100	1499299660	16960	16960	16960	16960	93
310	20240930	145000	1497722380	16960	16960	16960	16950	13
311	20240930	144900	1497501910	16950	16950	16950	16950	268
312	20240930	144800	1492959310	16940	16960	16960	16940	1026
313	20240930	144700	1475571610	16950	16960	16960	16950	8
314	20240930	144600	1475435980	16960	16960	16960	16950	84
315	20240930	144500	1474011560	16960	16960	16960	16950	486
316	20240930	144400	1465770450	16960	16960	16960	16960	72
317	20240930	144300	1464549330	16950	16950	16960	16950	365
318	20240930	144200	1458362010	16940	16960	16960	16940	1270
319	20240930	144100	1436835550	16960	16970	16970	16960	72
320	20240930	144000	1435613860	16970	16980	16980	16970	48
321	20240930	143900	1434798930	16970	16970	16970	16970	72
322	20240930	143800	1433577090	16970	16970	16970	16970	2
323	20240930	143700	1433543150	16980	16980	16980	16980	0
324	20240930	143600	1433543150	16980	16970	16980	16970	105
325	20240930	143500	1431760400	16960	16980	16980	16960	598
326	20240930	143400	1421611910	16980	17010	17010	16980	90
327	20240930	143300	1420082690	17000	17010	17010	16980	148
328	20240930	143200	1417566820	17000	17000	17000	17000	225
329	20240930	143100	1413741820	17000	17000	17000	17000	1
330	20240930	143000	1413724820	17000	16980	17000	16980	143
331	20240930	142900	1411295460	16980	16990	16990	16980	179
332	20240930	142800	1408255140	17000	17000	17000	17000	0
333	20240930	142700	1408255140	17000	17000	17000	17000	212
334	20240930	142600	1404651140	17000	17000	17000	17000	0
335	20240930	142500	1404651140	17000	17000	17000	16990	325
336	20240930	142400	1399127640	16990	16990	16990	16990	0
337	20240930	142300	1399127640	16990	17000	17020	16990	232
338	20240930	142200	1395183820	16990	17010	17010	16990	1159
339	20240930	142100	1375482880	17010	17010	17010	17010	56
340	20240930	142000	1374530320	17010	17020	17020	17010	3
341	20240930	141900	1374479270	17020	17030	17030	17020	2
342	20240930	141800	1374445220	17030	17020	17030	17020	513
343	20240930	141700	1365713580	17000	17000	17000	17000	0
344	20240930	141600	1365713580	17000	17000	17000	17000	60
345	20240930	141500	1364693580	16990	17010	17010	16990	745
346	20240930	141400	1352027640	17000	17010	17010	17000	43
347	20240930	141300	1351296420	17000	16990	17000	16990	59
348	20240930	141200	1350293430	16990	16990	16990	16990	0
349	20240930	141100	1350293430	16990	16990	17020	16990	466
350	20240930	141000	1342365680	16990	17020	17020	16990	564
351	20240930	140900	1332769420	17010	17000	17020	17000	338
352	20240930	140800	1327020900	17010	17010	17010	17000	105
353	20240930	140700	1325234910	17000	17010	17010	17000	60
354	20240930	140600	1324214430	17000	16990	17010	16990	899
355	20240930	140500	1308925780	16990	16990	16990	16990	5
356	20240930	140400	1308840830	16990	17000	17000	16990	33
357	20240930	140300	1308279840	17010	17010	17010	17010	62
358	20240930	140200	1307225220	17000	17000	17000	17000	76
359	20240930	140100	1305933220	17000	17000	17000	17000	50
360	20240930	140000	1305083220	17000	17000	17000	17000	310
361	20240930	135900	1299813220	17010	17010	17010	17010	22
362	20240930	135800	1299439000	17010	17010	17010	17010	55
363	20240930	135700	1298503450	17010	17010	17010	17010	35
364	20240930	135600	1297908100	17010	17010	17020	17000	130
365	20240930	135500	1295697180	17010	17020	17020	17010	3
366	20240930	135400	1295646130	17020	17020	17030	17020	157
367	20240930	135300	1292973930	17000	17010	17010	17000	31
368	20240930	135200	1292446680	17010	17010	17010	17010	70
369	20240930	135100	1291255980	17000	17010	17010	17000	356
370	20240930	135000	1285201180	17010	17010	17010	17010	27
371	20240930	134900	1284741910	17010	17000	17010	17000	88
372	20240930	134800	1283245040	17010	17000	17010	17000	98
373	20240930	134700	1281578630	17010	17010	17010	17010	2
374	20240930	134600	1281544610	17010	17010	17010	17010	63
375	20240930	134500	1280472980	17010	17010	17010	17010	71
376	20240930	134400	1279265270	17000	17000	17000	17000	0
377	20240930	134300	1279265270	17000	16980	17000	16980	4
378	20240930	134200	1279197290	16970	17000	17000	16970	1082
379	20240930	134100	1260807970	16990	17000	17000	16980	80
380	20240930	134000	1259448960	17000	16990	17000	16980	16
381	20240930	133900	1259177250	16990	17030	17030	16990	1308
382	20240930	133800	1236941790	17030	17030	17030	17030	0
383	20240930	133700	1236941790	17030	17040	17040	17030	72
384	20240930	133600	1235715160	17050	17050	17050	17050	35
385	20240930	133500	1235118410	17050	17030	17050	17030	12
386	20240930	133400	1234913910	17030	17080	17080	17030	151
387	20240930	133300	1232338170	17080	17070	17080	17070	198
388	20240930	133200	1228957710	17060	17040	17060	17040	73
389	20240930	133100	1227713480	17060	17050	17060	17050	2
390	20240930	133000	1227679370	17030	17050	17060	17030	564
391	20240930	132900	1218062370	17050	17060	17060	17050	73
392	20240930	132800	1216817600	17060	17060	17060	17060	0
393	20240930	132700	1216817600	17060	17060	17060	17060	59
394	20240930	132600	1215811060	17060	17060	17060	17050	63
395	20240930	132500	1214736380	17060	17060	17060	17060	0
396	20240930	132400	1214736380	17060	17060	17060	17060	1
397	20240930	132300	1214719320	17060	17060	17060	17060	81
398	20240930	132200	1213337460	17060	17070	17070	17060	5
399	20240930	132100	1213252120	17080	17070	17080	17070	4
400	20240930	132000	1213183830	17070	17070	17090	17060	122
401	20240930	131900	1211101500	17080	17090	17090	17080	144
402	20240930	131800	1208640980	17090	17080	17090	17080	86
403	20240930	131700	1207172090	17080	17080	17080	17080	75
404	20240930	131600	1205891090	17080	17070	17080	17070	2
405	20240930	131500	1205856940	17080	17070	17080	17070	118
406	20240930	131400	1203841700	17080	17080	17080	17080	0
407	20240930	131300	1203841700	17080	17090	17090	17080	14
408	20240930	131200	1203602570	17090	17080	17090	17080	60
409	20240930	131100	1202577760	17070	17070	17090	17070	125
410	20240930	131000	1200443950	17070	17070	17080	17070	271
411	20240930	130900	1195815930	17070	17040	17070	17040	474
412	20240930	130800	1187730340	17040	17030	17040	17030	310
413	20240930	130700	1182449540	17030	17030	17030	17030	0
414	20240930	130600	1182449540	17030	17030	17030	17020	111
415	20240930	130500	1180560230	17030	17030	17030	17020	1253
416	20240930	130400	1159228280	17040	17040	17040	17040	69
417	20240930	130300	1158052520	17050	17050	17050	17050	20
418	20240930	130200	1157711520	17060	17040	17060	17030	404
419	20240930	130100	1150826670	17040	17040	17040	17040	82
420	20240930	130000	1149429390	17030	17030	17030	17030	1
421	20240930	125900	1149412360	17040	17040	17040	17040	153
422	20240930	125800	1146805240	17030	17030	17030	17030	0
423	20240930	125700	1146805240	17030	17030	17030	17020	139
424	20240930	125600	1144438440	17030	17030	17030	17030	20
425	20240930	125500	1144097840	17030	17020	17030	17020	246
426	20240930	125400	1139909490	17030	17030	17030	17030	0
427	20240930	125300	1139909490	17030	17030	17030	17030	3
428	20240930	125200	1139858400	17040	17020	17040	17020	257
429	20240930	125100	1135483990	17020	17010	17020	17000	210
430	20240930	125000	1131911380	17010	17010	17010	16990	171
431	20240930	124900	1129003350	16990	16990	17010	16970	1618
432	20240930	124800	1101501840	16970	16980	16980	16970	52
433	20240930	124700	1100619270	16990	17000	17000	16990	52
434	20240930	124600	1099735770	17000	17000	17000	17000	27
435	20240930	124500	1099276770	17000	17000	17000	17000	4
436	20240930	124400	1099208770	16990	16990	16990	16990	0
437	20240930	124300	1099208770	16990	16990	16990	16990	55
438	20240930	124200	1098274320	17010	17000	17010	17000	38
439	20240930	124100	1097628310	16990	16990	16990	16990	131
440	20240930	124000	1095402620	16990	16980	16990	16980	14
441	20240930	123900	1095164890	16980	16980	16980	16980	50
442	20240930	123800	1094315890	16980	16980	16980	16980	126
443	20240930	123700	1092176410	16970	16970	16970	16970	15
444	20240930	123600	1091921860	16970	16970	16970	16970	364
445	20240930	123500	1085744780	16970	16990	16990	16970	625
446	20240930	123400	1075132110	16980	16980	16980	16980	0
447	20240930	123300	1075132110	16980	16990	17000	16980	190
448	20240930	123200	1071903890	16980	17000	17000	16980	320
449	20240930	123100	1066468340	17010	17010	17010	17010	61
450	20240930	123000	1065430730	17000	17020	17020	17000	53
451	20240930	122900	1064528930	17020	17020	17020	17020	0
452	20240930	122800	1064528930	17020	17020	17020	17020	20
453	20240930	122700	1064188530	17030	17020	17030	17020	332
454	20240930	122600	1058536180	17010	17010	17010	17000	371
455	20240930	122500	1052225540	17000	16990	17000	16990	723
456	20240930	122400	1039935040	16990	17000	17000	16990	44
457	20240930	122300	1039187130	17000	17000	17000	17000	0
458	20240930	122200	1039187130	17000	17000	17000	17000	1
459	20240930	122100	1039170130	17000	17000	17000	17000	0
460	20240930	122000	1039170130	17000	16990	17000	16990	50
461	20240930	121900	1038320620	16980	17000	17000	16980	55
462	20240930	121800	1037385970	16990	16990	16990	16990	0
463	20240930	121700	1037385970	16990	16980	16990	16980	211
464	20240930	121600	1033801120	16980	16980	16980	16980	1
465	20240930	121500	1033784140	16980	16980	16980	16980	3
466	20240930	121400	1033733200	16980	16980	16980	16980	0
467	20240930	121300	1033733200	16980	16970	16980	16970	5
468	20240930	121200	1033648340	16960	16960	16960	16960	1
469	20240930	121100	1033631380	16980	16960	16980	16960	23
470	20240930	121000	1033240920	16960	16970	16970	16960	10
471	20240930	120900	1033071250	16970	16970	16970	16970	70
472	20240930	120800	1031883350	16970	16970	16970	16970	0
473	20240930	120700	1031883350	16970	16970	16970	16970	0
474	20240930	120600	1031883350	16970	16970	16970	16970	11
475	20240930	120500	1031696680	16970	16970	16970	16970	13
476	20240930	120400	1031476070	16970	16970	16970	16970	1
477	20240930	120300	1031459100	16950	16960	16960	16950	62
478	20240930	120200	1030407650	16970	16970	16970	16970	0
479	20240930	120100	1030407650	16970	16960	16970	16950	127
480	20240930	120000	1028253980	16960	16960	16960	16960	1
481	20240930	115900	1028237020	16950	16950	16950	16950	0
482	20240930	115800	1028237020	16950	16960	16960	16950	66
483	20240930	115700	1027117790	16950	16950	16950	16950	65
484	20240930	115600	1026016040	16950	16950	16950	16950	0
485	20240930	115500	1026016040	16950	16950	16950	16950	0
486	20240930	115400	1026016040	16950	16970	16970	16950	163
487	20240930	115300	1023250930	16970	16970	16970	16970	2
488	20240930	115200	1023216990	16960	16970	16970	16960	2
489	20240930	115100	1023183060	16960	16960	16960	16960	7
490	20240930	115000	1023064340	16950	16950	16950	16950	247
491	20240930	114900	1018877690	16950	16950	16950	16950	0
492	20240930	114800	1018877690	16950	16950	16950	16950	34
493	20240930	114700	1018301390	16940	16950	16950	16940	75
494	20240930	114600	1017030340	16940	16940	16940	16940	23
495	20240930	114500	1016640720	16940	16970	16970	16940	310
496	20240930	114400	1011386350	16970	16970	16970	16970	34
497	20240930	114300	1010809370	16970	16970	16970	16970	66
498	20240930	114200	1009689350	16970	16970	16970	16970	2
499	20240930	114100	1009655410	16970	16960	16970	16960	55
500	20240930	114000	1008722510	16960	16970	16970	16960	51
501	20240930	113900	1007857140	16970	16970	16970	16970	0
502	20240930	113800	1007857140	16970	16970	16970	16960	106
503	20240930	113700	1006058820	16970	16980	16980	16970	74
504	20240930	113600	1004803030	16980	16980	16980	16970	161
505	20240930	113500	1002069610	16990	16990	16990	16990	0
506	20240930	113400	1002069610	16990	16990	16990	16990	0
507	20240930	113300	1002069610	16990	16990	16990	16990	4
508	20240930	113200	1002001650	16970	16970	16970	16970	0
509	20240930	113100	1002001650	16970	16980	16980	16970	3
510	20240930	113000	1001950730	16980	16980	16980	16980	30
511	20240930	112900	1001441330	16980	16980	16980	16980	17
512	20240930	112800	1001152670	16970	16970	16970	16970	0
513	20240930	112700	1001152670	16970	16960	16970	16960	21
514	20240930	112600	1000796500	16980	16980	16980	16980	1
515	20240930	112500	1000779520	16980	16970	16980	16970	93
516	20240930	112400	999200950	16960	16960	16960	16960	18
517	20240930	112300	998895670	16960	16960	16960	16960	230
518	20240930	112200	994994870	16950	16950	16950	16950	5
519	20240930	112100	994910120	16950	16950	16960	16950	240
520	20240930	112000	990841650	16950	16960	16960	16950	139
521	20240930	111900	988484550	16960	16960	16960	16960	5
522	20240930	111800	988399750	16950	16950	16950	16950	339
523	20240930	111700	982653700	16940	16950	16950	16940	314
524	20240930	111600	977333040	16950	16950	16950	16940	418
525	20240930	111500	970249610	16950	16950	16950	16950	0
526	20240930	111400	970249610	16950	16960	16960	16950	300
527	20240930	111300	965164060	16950	17000	17000	16950	3577
528	20240930	111200	904458200	17000	17010	17010	17000	21
529	20240930	111100	904101190	17000	17000	17000	17000	0
530	20240930	111000	904101190	17000	16990	17000	16990	55
531	20240930	110900	903166350	17000	17000	17000	17000	0
532	20240930	110800	903166350	17000	17000	17000	17000	1
533	20240930	110700	903149350	16990	17000	17000	16990	57
534	20240930	110600	902180450	16990	16990	16990	16990	128
535	20240930	110500	900005730	16990	17000	17000	16990	94
536	20240930	110400	898408200	17000	17020	17020	17000	888
537	20240930	110300	883310180	17010	17020	17020	17010	282
538	20240930	110200	878511580	17010	17010	17010	17010	0
539	20240930	110100	878511580	17010	17010	17010	17010	0
540	20240930	110000	878511580	17010	17010	17010	17010	7
541	20240930	105900	878392510	17000	17000	17010	16990	1119
542	20240930	105800	859369740	17000	17010	17010	17000	436
543	20240930	105700	851956280	17010	17000	17010	17000	97
544	20240930	105600	850306620	16990	16970	16990	16970	340
545	20240930	105500	844533640	16970	16960	16980	16960	332
546	20240930	105400	838901450	16960	16950	16970	16950	239
547	20240930	105300	834849610	16940	16940	16940	16940	39
548	20240930	105200	834188950	16950	16950	16960	16950	349
549	20240930	105100	828272800	16970	16970	16970	16970	2
550	20240930	105000	828238860	16970	16970	16970	16950	223
551	20240930	104900	824456170	16980	16980	16980	16980	0
552	20240930	104800	824456170	16980	16990	16990	16970	2224
553	20240930	104700	786680700	17000	17000	17000	17000	3
554	20240930	104600	786629700	16990	17000	17000	16990	22
555	20240930	104500	786255900	17000	17000	17000	17000	64
556	20240930	104400	785167900	16990	17000	17000	16990	3
557	20240930	104300	785116910	17000	17000	17000	17000	40
558	20240930	104200	784436910	16990	16990	16990	16990	0
559	20240930	104100	784436910	16990	16990	16990	16990	0
560	20240930	104000	784436910	16990	16990	16990	16990	0
561	20240930	103900	784436910	16990	17000	17000	16990	121
562	20240930	103800	782380110	16990	16990	16990	16990	0
563	20240930	103700	782380110	16990	17000	17000	16990	58
564	20240930	103600	781394130	17000	17010	17010	17000	67
565	20240930	103500	780254530	17010	17010	17010	17010	123
566	20240930	103400	778162300	17010	17010	17010	17010	130
567	20240930	103300	775951000	17000	17000	17000	17000	44
568	20240930	103200	775203000	17000	17000	17000	17000	65
569	20240930	103100	774098000	17000	16990	17000	16990	325
570	20240930	103000	768574330	17000	16990	17000	16990	85
571	20240930	102900	767129480	16990	16990	16990	16990	69
572	20240930	102800	765957170	16990	16990	16990	16990	0
573	20240930	102700	765957170	16990	16990	16990	16990	90
574	20240930	102600	764428070	16980	16980	16980	16980	70
575	20240930	102500	763239470	16980	16990	16990	16980	148
576	20240930	102400	760725170	16990	17020	17020	16990	22
577	20240930	102300	760351110	17010	17010	17010	17000	177
578	20240930	102200	757340460	17010	17010	17010	17010	0
579	20240930	102100	757340460	17010	17010	17010	17010	30
580	20240930	102000	756830160	17000	17000	17000	17000	15
581	20240930	101900	756575160	16990	16990	16990	16990	0
582	20240930	101800	756575160	16990	16990	16990	16990	0
583	20240930	101700	756575160	16990	17000	17000	16990	46
584	20240930	101600	755793530	17010	17010	17010	17010	0
585	20240930	101500	755793530	17010	17000	17010	17000	72
586	20240930	101400	754568980	17000	17010	17010	17000	40
587	20240930	101300	753888860	17010	17010	17010	17000	31
588	20240930	101200	753361640	17010	17010	17010	17010	66
589	20240930	101100	752238980	17000	17010	17010	17000	201
590	20240930	101000	748821970	17010	17010	17010	17010	58
591	20240930	100900	747835390	17020	17010	17020	17010	100
592	20240930	100800	746134360	17010	17010	17010	17000	112
593	20240930	100700	744229500	17010	17010	17010	17000	8
594	20240930	100600	744093440	17010	17000	17010	17000	475
595	20240930	100500	736016540	17000	17000	17000	17000	51
596	20240930	100400	735149540	17000	17000	17000	17000	199
597	20240930	100300	731766540	17000	17010	17010	16980	249
598	20240930	100200	727536520	17000	17010	17010	17000	928
599	20240930	100100	711760510	17010	17010	17010	17010	33
600	20240930	100000	711199180	17000	17010	17010	17000	214
601	20240930	095900	707561160	17000	17000	17000	17000	270
602	20240930	095800	702971160	17010	17030	17040	17010	1101
603	20240930	095700	684216510	17040	17010	17040	17010	84
604	20240930	095600	682786060	17020	17050	17050	17020	224
605	20240930	095500	678971800	17060	17040	17060	17040	25
606	20240930	095400	678545720	17040	17060	17060	17040	943
607	20240930	095300	662466040	17070	17060	17070	17060	36
608	20240930	095200	661851530	17060	17070	17070	17060	402
609	20240930	095100	654991630	17070	17080	17080	17070	129
610	20240930	095000	652788830	17090	17090	17090	17090	296
611	20240930	094900	647730190	17100	17120	17130	17100	418
612	20240930	094800	640579650	17130	17130	17130	17130	151
613	20240930	094700	637993020	17120	17120	17120	17120	1
614	20240930	094600	637975900	17140	17120	17140	17110	226
615	20240930	094500	634107240	17120	17120	17120	17120	5
616	20240930	094400	634021640	17120	17110	17120	17110	21
617	20240930	094300	633662280	17100	17110	17110	17100	28
618	20240930	094200	633183380	17110	17120	17120	17110	260
619	20240930	094100	628733820	17140	17140	17140	17140	121
620	20240930	094000	626659880	17140	17140	17150	17140	978
621	20240930	093900	609887560	17140	17140	17150	17140	174
622	20240930	093800	606904200	17150	17130	17150	17100	309
623	20240930	093700	601613170	17130	17110	17150	17110	630
624	20240930	093600	590826690	17100	17100	17100	17100	625
625	20240930	093500	580139190	17110	17100	17110	17100	71
626	20240930	093400	578924540	17100	17130	17130	17100	1481
627	20240930	093300	553585080	17140	17140	17140	17140	384
628	20240930	093200	547003320	17130	17130	17130	17130	248
629	20240930	093100	542755080	17110	17110	17130	17110	187
630	20240930	093000	539554380	17090	17110	17110	17090	901
631	20240930	092900	524153710	17100	17090	17100	17090	468
632	20240930	092800	516152790	17090	17090	17090	17090	25
633	20240930	092700	515725540	17070	17100	17100	17070	57
634	20240930	092600	514751590	17100	17090	17100	17090	836
635	20240930	092500	500457310	17080	17050	17080	17050	275
636	20240930	092400	495763290	17050	17020	17050	17020	715
637	20240930	092300	483575880	17020	17000	17030	17000	579
638	20240930	092200	473728520	17000	17030	17030	16990	5807
639	20240930	092100	374991580	17040	17050	17060	17040	757
640	20240930	092000	362089710	17030	17060	17060	17030	393
641	20240930	091900	355393110	17060	17060	17060	17060	781
642	20240930	091800	342069250	17080	17080	17080	17080	312
643	20240930	091700	336740290	17070	17040	17070	17030	1540
644	20240930	091600	310480870	17040	17070	17070	17040	635
645	20240930	091500	299649960	17080	17060	17080	17040	934
646	20240930	091400	283713300	17060	17060	17060	17060	115
647	20240930	091300	281751400	17100	17050	17100	17050	650
648	20240930	091200	270646400	17050	17060	17060	17050	284
649	20240930	091100	265802360	17060	17120	17120	17060	614
650	20240930	091000	255323540	17120	17120	17130	17060	1178
651	20240930	090900	235174080	17090	17080	17120	17080	2717
652	20240930	090800	188736280	17080	17110	17110	17080	905
653	20240930	090700	173257770	17120	17190	17200	17120	1001
654	20240930	090600	156083210	17190	17200	17200	17190	375
655	20240930	090500	149634120	17200	17170	17200	17140	724
656	20240930	090400	137190340	17180	17140	17180	17140	531
657	20240930	090300	128073960	17140	17100	17140	17100	391
658	20240930	090200	121380960	17100	17190	17210	17100	1490
659	20240930	090100	95760830	17160	17190	17240	17160	1229
660	20240930	090000	74616240	17150	17150	17190	17120	4143