KissMeData/112290/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	201500	7040635700	18410	18410	18410	18410	4569
3	20240930	201400	7040635700	18410	18410	18410	18410	0
4	20240930	201300	7040635700	18410	18410	18410	18410	0
5	20240930	201200	7040635700	18410	18410	18410	18410	0
6	20240930	201100	7040635700	18410	18410	18410	18410	0
7	20240930	201000	7040635700	18410	18410	18410	18410	0
8	20240930	200900	7040635700	18410	18410	18410	18410	0
9	20240930	200800	7040635700	18410	18410	18410	18410	0
10	20240930	200700	7040635700	18410	18410	18410	18410	0
11	20240930	200600	7040635700	18410	18410	18410	18410	0
12	20240930	200500	7040635700	18410	18410	18410	18410	0
13	20240930	200400	7040635700	18410	18410	18410	18410	0
14	20240930	200300	7040635700	18410	18410	18410	18410	0
15	20240930	200200	7040635700	18410	18410	18410	18410	0
16	20240930	200100	7040635700	18410	18410	18410	18410	0
17	20240930	200000	7040635700	18410	18410	18410	18410	0
18	20240930	195900	7040635700	18410	18410	18410	18410	0
19	20240930	195800	7040635700	18410	18410	18410	18410	0
20	20240930	195700	7040635700	18410	18410	18410	18410	0
21	20240930	195600	7040635700	18410	18410	18410	18410	0
22	20240930	195500	7040635700	18410	18410	18410	18410	0
23	20240930	195400	7040635700	18410	18410	18410	18410	0
24	20240930	195300	7040635700	18410	18410	18410	18410	0
25	20240930	195200	7040635700	18410	18410	18410	18410	0
26	20240930	195100	7040635700	18410	18410	18410	18410	0
27	20240930	195000	7040635700	18410	18410	18410	18410	0
28	20240930	194900	7040635700	18410	18410	18410	18410	0
29	20240930	194800	7040635700	18410	18410	18410	18410	0
30	20240930	194700	7040635700	18410	18410	18410	18410	0
31	20240930	194600	7040635700	18410	18410	18410	18410	0
32	20240930	194500	7040635700	18410	18410	18410	18410	4569
33	20240930	194400	7040635700	18410	18410	18410	18410	0
34	20240930	194300	7040635700	18410	18410	18410	18410	0
35	20240930	194200	7040635700	18410	18410	18410	18410	0
36	20240930	194100	7040635700	18410	18410	18410	18410	0
37	20240930	194000	7040635700	18410	18410	18410	18410	0
38	20240930	193900	7040635700	18410	18410	18410	18410	0
39	20240930	193800	7040635700	18410	18410	18410	18410	0
40	20240930	193700	7040635700	18410	18410	18410	18410	0
41	20240930	193600	7040635700	18410	18410	18410	18410	0
42	20240930	193500	7040635700	18410	18410	18410	18410	0
43	20240930	193400	7040635700	18410	18410	18410	18410	0
44	20240930	193300	7040635700	18410	18410	18410	18410	0
45	20240930	193200	7040635700	18410	18410	18410	18410	0
46	20240930	193100	7040635700	18410	18410	18410	18410	0
47	20240930	193000	7040635700	18410	18410	18410	18410	0
48	20240930	192900	7040635700	18410	18410	18410	18410	0
49	20240930	192800	7040635700	18410	18410	18410	18410	0
50	20240930	192700	7040635700	18410	18410	18410	18410	0
51	20240930	192600	7040635700	18410	18410	18410	18410	0
52	20240930	192500	7040635700	18410	18410	18410	18410	0
53	20240930	192400	7040635700	18410	18410	18410	18410	0
54	20240930	192300	7040635700	18410	18410	18410	18410	0
55	20240930	192200	7040635700	18410	18410	18410	18410	0
56	20240930	192100	7040635700	18410	18410	18410	18410	0
57	20240930	192000	7040635700	18410	18410	18410	18410	0
58	20240930	191900	7040635700	18410	18410	18410	18410	0
59	20240930	191800	7040635700	18410	18410	18410	18410	0
60	20240930	191700	7040635700	18410	18410	18410	18410	0
61	20240930	191600	7040635700	18410	18410	18410	18410	0
62	20240930	191500	7040635700	18410	18410	18410	18410	4569
63	20240930	191400	7040635700	18410	18410	18410	18410	0
64	20240930	191300	7040635700	18410	18410	18410	18410	0
65	20240930	191200	7040635700	18410	18410	18410	18410	0
66	20240930	191100	7040635700	18410	18410	18410	18410	0
67	20240930	191000	7040635700	18410	18410	18410	18410	0
68	20240930	190900	7040635700	18410	18410	18410	18410	0
69	20240930	190800	7040635700	18410	18410	18410	18410	0
70	20240930	190700	7040635700	18410	18410	18410	18410	0
71	20240930	190600	7040635700	18410	18410	18410	18410	0
72	20240930	190500	7040635700	18410	18410	18410	18410	0
73	20240930	190400	7040635700	18410	18410	18410	18410	0
74	20240930	190300	7040635700	18410	18410	18410	18410	0
75	20240930	190200	7040635700	18410	18410	18410	18410	0
76	20240930	190100	7040635700	18410	18410	18410	18410	0
77	20240930	190000	7040635700	18410	18410	18410	18410	0
78	20240930	185900	7040635700	18410	18410	18410	18410	0
79	20240930	185800	7040635700	18410	18410	18410	18410	0
80	20240930	185700	7040635700	18410	18410	18410	18410	0
81	20240930	185600	7040635700	18410	18410	18410	18410	0
82	20240930	185500	7040635700	18410	18410	18410	18410	0
83	20240930	185400	7040635700	18410	18410	18410	18410	0
84	20240930	185300	7040635700	18410	18410	18410	18410	0
85	20240930	185200	7040635700	18410	18410	18410	18410	0
86	20240930	185100	7040635700	18410	18410	18410	18410	0
87	20240930	185000	7040635700	18410	18410	18410	18410	0
88	20240930	184900	7040635700	18410	18410	18410	18410	0
89	20240930	184800	7040635700	18410	18410	18410	18410	0
90	20240930	184700	7040635700	18410	18410	18410	18410	0
91	20240930	184600	7040635700	18410	18410	18410	18410	0
92	20240930	184500	7040635700	18410	18410	18410	18410	4569
93	20240930	184400	7040635700	18410	18410	18410	18410	0
94	20240930	184300	7040635700	18410	18410	18410	18410	0
95	20240930	184200	7040635700	18410	18410	18410	18410	0
96	20240930	184100	7040635700	18410	18410	18410	18410	0
97	20240930	184000	7040635700	18410	18410	18410	18410	0
98	20240930	183900	7040635700	18410	18410	18410	18410	0
99	20240930	183800	7040635700	18410	18410	18410	18410	0
100	20240930	183700	7040635700	18410	18410	18410	18410	0
101	20240930	183600	7040635700	18410	18410	18410	18410	0
102	20240930	183500	7040635700	18410	18410	18410	18410	0
103	20240930	183400	7040635700	18410	18410	18410	18410	0
104	20240930	183300	7040635700	18410	18410	18410	18410	0
105	20240930	183200	7040635700	18410	18410	18410	18410	0
106	20240930	183100	7040635700	18410	18410	18410	18410	0
107	20240930	183000	7040635700	18410	18410	18410	18410	0
108	20240930	182900	7040635700	18410	18410	18410	18410	0
109	20240930	182800	7040635700	18410	18410	18410	18410	0
110	20240930	182700	7040635700	18410	18410	18410	18410	0
111	20240930	182600	7040635700	18410	18410	18410	18410	0
112	20240930	182500	7040635700	18410	18410	18410	18410	0
113	20240930	182400	7040635700	18410	18410	18410	18410	0
114	20240930	182300	7040635700	18410	18410	18410	18410	0
115	20240930	182200	7040635700	18410	18410	18410	18410	0
116	20240930	182100	7040635700	18410	18410	18410	18410	0
117	20240930	182000	7040635700	18410	18410	18410	18410	0
118	20240930	181900	7040635700	18410	18410	18410	18410	0
119	20240930	181800	7040635700	18410	18410	18410	18410	0
120	20240930	181700	7040635700	18410	18410	18410	18410	0
121	20240930	181600	7040635700	18410	18410	18410	18410	0
122	20240930	181500	7040635700	18410	18410	18410	18410	4569
123	20240930	181400	7040635700	18410	18410	18410	18410	0
124	20240930	181300	7040635700	18410	18410	18410	18410	0
125	20240930	181200	7040635700	18410	18410	18410	18410	0
126	20240930	181100	7040635700	18410	18410	18410	18410	0
127	20240930	181000	7040635700	18410	18410	18410	18410	0
128	20240930	180900	7040635700	18410	18410	18410	18410	0
129	20240930	180800	7040635700	18410	18410	18410	18410	0
130	20240930	180700	7040635700	18410	18410	18410	18410	0
131	20240930	180600	7040635700	18410	18410	18410	18410	0
132	20240930	180500	7040635700	18410	18410	18410	18410	0
133	20240930	180400	7040635700	18410	18410	18410	18410	0
134	20240930	180300	7040635700	18410	18410	18410	18410	0
135	20240930	180200	7040635700	18410	18410	18410	18410	0
136	20240930	180100	7040635700	18410	18410	18410	18410	0
137	20240930	180000	7040635700	18410	18410	18410	18410	0
138	20240930	175900	7040635700	18410	18410	18410	18410	0
139	20240930	175800	7040635700	18410	18410	18410	18410	0
140	20240930	175700	7040635700	18410	18410	18410	18410	0
141	20240930	175600	7040635700	18410	18410	18410	18410	0
142	20240930	175500	7040635700	18410	18410	18410	18410	0
143	20240930	175400	7040635700	18410	18410	18410	18410	0
144	20240930	175300	7040635700	18410	18410	18410	18410	0
145	20240930	175200	7040635700	18410	18410	18410	18410	0
146	20240930	175100	7040635700	18410	18410	18410	18410	0
147	20240930	175000	7040635700	18410	18410	18410	18410	0
148	20240930	174900	7040635700	18410	18410	18410	18410	0
149	20240930	174800	7040635700	18410	18410	18410	18410	0
150	20240930	174700	7040635700	18410	18410	18410	18410	0
151	20240930	174600	7040635700	18410	18410	18410	18410	0
152	20240930	174500	7040635700	18410	18410	18410	18410	4569
153	20240930	174400	7040635700	18410	18410	18410	18410	0
154	20240930	174300	7040635700	18410	18410	18410	18410	0
155	20240930	174200	7040635700	18410	18410	18410	18410	0
156	20240930	174100	7040635700	18410	18410	18410	18410	0
157	20240930	174000	7040635700	18410	18410	18410	18410	0
158	20240930	173900	7040635700	18410	18410	18410	18410	0
159	20240930	173800	7040635700	18410	18410	18410	18410	0
160	20240930	173700	7040635700	18410	18410	18410	18410	0
161	20240930	173600	7040635700	18410	18410	18410	18410	0
162	20240930	173500	7040635700	18410	18410	18410	18410	0
163	20240930	173400	7040635700	18410	18410	18410	18410	0
164	20240930	173300	7040635700	18410	18410	18410	18410	0
165	20240930	173200	7040635700	18410	18410	18410	18410	0
166	20240930	173100	7040635700	18410	18410	18410	18410	0
167	20240930	173000	7040635700	18410	18410	18410	18410	0
168	20240930	172900	7040635700	18410	18410	18410	18410	0
169	20240930	172800	7040635700	18410	18410	18410	18410	0
170	20240930	172700	7040635700	18410	18410	18410	18410	0
171	20240930	172600	7040635700	18410	18410	18410	18410	0
172	20240930	172500	7040635700	18410	18410	18410	18410	0
173	20240930	172400	7040635700	18410	18410	18410	18410	0
174	20240930	172300	7040635700	18410	18410	18410	18410	0
175	20240930	172200	7040635700	18410	18410	18410	18410	0
176	20240930	172100	7040635700	18410	18410	18410	18410	0
177	20240930	172000	7040635700	18410	18410	18410	18410	0
178	20240930	171900	7040635700	18410	18410	18410	18410	0
179	20240930	171800	7040635700	18410	18410	18410	18410	0
180	20240930	171700	7040635700	18410	18410	18410	18410	0
181	20240930	171600	7040635700	18410	18410	18410	18410	0
182	20240930	171500	7040635700	18410	18410	18410	18410	4569
183	20240930	171400	7040635700	18410	18410	18410	18410	0
184	20240930	171300	7040635700	18410	18410	18410	18410	0
185	20240930	171200	7040635700	18410	18410	18410	18410	0
186	20240930	171100	7040635700	18410	18410	18410	18410	0
187	20240930	171000	7040635700	18410	18410	18410	18410	0
188	20240930	170900	7040635700	18410	18410	18410	18410	0
189	20240930	170800	7040635700	18410	18410	18410	18410	0
190	20240930	170700	7040635700	18410	18410	18410	18410	0
191	20240930	170600	7040635700	18410	18410	18410	18410	0
192	20240930	170500	7040635700	18410	18410	18410	18410	0
193	20240930	170400	7040635700	18410	18410	18410	18410	0
194	20240930	170300	7040635700	18410	18410	18410	18410	0
195	20240930	170200	7040635700	18410	18410	18410	18410	0
196	20240930	170100	7040635700	18410	18410	18410	18410	0
197	20240930	170000	7040635700	18410	18410	18410	18410	0
198	20240930	165900	7040635700	18410	18410	18410	18410	0
199	20240930	165800	7040635700	18410	18410	18410	18410	0
200	20240930	165700	7040635700	18410	18410	18410	18410	0
201	20240930	165600	7040635700	18410	18410	18410	18410	0
202	20240930	165500	7040635700	18410	18410	18410	18410	0
203	20240930	165400	7040635700	18410	18410	18410	18410	0
204	20240930	165300	7040635700	18410	18410	18410	18410	0
205	20240930	165200	7040635700	18410	18410	18410	18410	0
206	20240930	165100	7040635700	18410	18410	18410	18410	0
207	20240930	165000	7040635700	18410	18410	18410	18410	0
208	20240930	164900	7040635700	18410	18410	18410	18410	0
209	20240930	164800	7040635700	18410	18410	18410	18410	0
210	20240930	164700	7040635700	18410	18410	18410	18410	0
211	20240930	164600	7040635700	18410	18410	18410	18410	0
212	20240930	164500	7040635700	18410	18410	18410	18410	4569
213	20240930	164400	7040635700	18410	18410	18410	18410	0
214	20240930	164300	7040635700	18410	18410	18410	18410	0
215	20240930	164200	7040635700	18410	18410	18410	18410	0
216	20240930	164100	7040635700	18410	18410	18410	18410	0
217	20240930	164000	7040635700	18410	18410	18410	18410	0
218	20240930	163900	7040635700	18410	18410	18410	18410	0
219	20240930	163800	7040635700	18410	18410	18410	18410	0
220	20240930	163700	7040635700	18410	18410	18410	18410	0
221	20240930	163600	7040635700	18410	18410	18410	18410	0
222	20240930	163500	7040635700	18410	18410	18410	18410	0
223	20240930	163400	7040635700	18410	18410	18410	18410	0
224	20240930	163300	7040635700	18410	18410	18410	18410	0
225	20240930	163200	7040635700	18410	18410	18410	18410	0
226	20240930	163100	7040635700	18410	18410	18410	18410	0
227	20240930	163000	7040635700	18410	18410	18410	18410	0
228	20240930	162900	7040635700	18410	18410	18410	18410	0
229	20240930	162800	7040635700	18410	18410	18410	18410	0
230	20240930	162700	7040635700	18410	18410	18410	18410	0
231	20240930	162600	7040635700	18410	18410	18410	18410	0
232	20240930	162500	7040635700	18410	18410	18410	18410	0
233	20240930	162400	7040635700	18410	18410	18410	18410	0
234	20240930	162300	7040635700	18410	18410	18410	18410	0
235	20240930	162200	7040635700	18410	18410	18410	18410	0
236	20240930	162100	7040635700	18410	18410	18410	18410	0
237	20240930	162000	7040635700	18410	18410	18410	18410	0
238	20240930	161900	7040635700	18410	18410	18410	18410	0
239	20240930	161800	7040635700	18410	18410	18410	18410	0
240	20240930	161700	7040635700	18410	18410	18410	18410	0
241	20240930	161600	7040635700	18410	18410	18410	18410	0
242	20240930	161500	7040635700	18410	18410	18410	18410	4569
243	20240930	161400	7040635700	18410	18410	18410	18410	0
244	20240930	161300	7040635700	18410	18410	18410	18410	0
245	20240930	161200	7040635700	18410	18410	18410	18410	0
246	20240930	161100	7040635700	18410	18410	18410	18410	0
247	20240930	161000	7040635700	18410	18410	18410	18410	0
248	20240930	160900	7040635700	18410	18410	18410	18410	0
249	20240930	160800	7040635700	18410	18410	18410	18410	0
250	20240930	160700	7040635700	18410	18410	18410	18410	0
251	20240930	160600	7040635700	18410	18410	18410	18410	0
252	20240930	160500	7040635700	18410	18410	18410	18410	0
253	20240930	160400	7040635700	18410	18410	18410	18410	0
254	20240930	160300	7040635700	18410	18410	18410	18410	0
255	20240930	160200	7040635700	18410	18410	18410	18410	0
256	20240930	160100	7040635700	18410	18410	18410	18410	0
257	20240930	160000	7040635700	18410	18410	18410	18410	0
258	20240930	155900	7040635700	18410	18410	18410	18410	0
259	20240930	155800	7040635700	18410	18410	18410	18410	0
260	20240930	155700	7040635700	18410	18410	18410	18410	0
261	20240930	155600	7040635700	18410	18410	18410	18410	0
262	20240930	155500	7040635700	18410	18410	18410	18410	0
263	20240930	155400	7040635700	18410	18410	18410	18410	0
264	20240930	155300	7040635700	18410	18410	18410	18410	0
265	20240930	155200	7040635700	18410	18410	18410	18410	0
266	20240930	155100	7040635700	18410	18410	18410	18410	0
267	20240930	155000	7040635700	18410	18410	18410	18410	0
268	20240930	154900	7040635700	18410	18410	18410	18410	0
269	20240930	154800	7040635700	18410	18410	18410	18410	0
270	20240930	154700	7040635700	18410	18410	18410	18410	0
271	20240930	154600	7040635700	18410	18410	18410	18410	0
272	20240930	154500	7040635700	18410	18410	18410	18410	4569
273	20240930	154400	7040635700	18410	18410	18410	18410	0
274	20240930	154300	7040635700	18410	18410	18410	18410	0
275	20240930	154200	7040635700	18410	18410	18410	18410	0
276	20240930	154100	7040635700	18410	18410	18410	18410	0
277	20240930	154000	7040635700	18410	18410	18410	18410	0
278	20240930	153900	7040635700	18410	18410	18410	18410	0
279	20240930	153800	7040635700	18410	18410	18410	18410	0
280	20240930	153700	7040635700	18410	18410	18410	18410	0
281	20240930	153600	7040635700	18410	18410	18410	18410	0
282	20240930	153500	7040635700	18410	18410	18410	18410	0
283	20240930	153400	7040635700	18410	18410	18410	18410	0
284	20240930	153300	7040635700	18410	18410	18410	18410	0
285	20240930	153200	7040635700	18410	18410	18410	18410	0
286	20240930	153100	7040635700	18410	18410	18410	18410	0
287	20240930	153000	7040635700	18410	18410	18410	18410	4569
288	20240930	152900	6956520410	18410	18410	18410	18410	0
289	20240930	152800	6956520410	18410	18410	18410	18410	0
290	20240930	152700	6956520410	18410	18410	18410	18410	0
291	20240930	152600	6956520410	18410	18410	18410	18410	0
292	20240930	152500	6956520410	18410	18410	18410	18410	0
293	20240930	152400	6956520410	18410	18410	18410	18410	0
294	20240930	152300	6956520410	18410	18410	18410	18410	0
295	20240930	152200	6956520410	18410	18410	18410	18410	0
296	20240930	152100	6956520410	18410	18410	18410	18410	0
297	20240930	152000	6956520410	18410	18410	18410	18410	0
298	20240930	151900	6956520410	18410	18440	18440	18410	1699
299	20240930	151800	6925235840	18470	18460	18500	18420	1505
300	20240930	151700	6897487340	18500	18500	18500	18450	718
301	20240930	151600	6884216840	18440	18440	18440	18440	127
302	20240930	151500	6881874960	18500	18500	18500	18400	1486
303	20240930	151400	6854516970	18450	18530	18590	18400	10832
304	20240930	151300	6654312170	18530	18590	18600	18520	2909
305	20240930	151200	6600324910	18590	18640	18640	18590	813
306	20240930	151100	6585196900	18630	18640	18640	18630	14
307	20240930	151000	6584936020	18640	18620	18640	18620	78
308	20240930	150900	6583482120	18680	18610	18680	18610	291
309	20240930	150800	6578050430	18610	18630	18680	18610	1250
310	20240930	150700	6554722980	18630	18660	18670	18630	1211
311	20240930	150600	6532150380	18660	18670	18680	18660	291
312	20240930	150500	6526718300	18670	18670	18670	18660	991
313	20240930	150400	6508222990	18660	18670	18690	18660	518
314	20240930	150300	6498546760	18660	18600	18660	18600	3753
315	20240930	150200	6428634820	18600	18570	18600	18570	388
316	20240930	150100	6421427350	18550	18570	18570	18550	100
317	20240930	150000	6419571230	18560	18570	18580	18560	803
318	20240930	145900	6404652540	18560	18600	18600	18560	556
319	20240930	145800	6394329620	18580	18590	18600	18580	308
320	20240930	145700	6388603400	18600	18530	18600	18530	218
321	20240930	145600	6384553110	18530	18510	18580	18510	2419
322	20240930	145500	6339770880	18510	18570	18580	18510	3246
323	20240930	145400	6279597880	18580	18570	18580	18570	19
324	20240930	145300	6279245000	18570	18570	18580	18570	138
325	20240930	145200	6276682330	18580	18580	18590	18580	165
326	20240930	145100	6273616580	18580	18570	18580	18570	876
327	20240930	145000	6257349040	18570	18580	18580	18570	277
328	20240930	144900	6252205100	18580	18580	18580	18570	481
329	20240930	144800	6243268780	18590	18610	18620	18590	522
330	20240930	144700	6233561230	18610	18620	18620	18610	1618
331	20240930	144600	6203450070	18620	18620	18630	18620	9
332	20240930	144500	6203282480	18610	18640	18640	18610	761
333	20240930	144400	6189119950	18650	18640	18650	18570	73
334	20240930	144300	6187761350	18580	18570	18640	18570	495
335	20240930	144200	6178563230	18570	18590	18590	18570	131
336	20240930	144100	6176129860	18590	18550	18590	18550	1372
337	20240930	144000	6150659540	18550	18550	18560	18550	635
338	20240930	143900	6138880240	18560	18590	18590	18550	992
339	20240930	143800	6120467410	18570	18630	18630	18570	3721
340	20240930	143700	6051301100	18640	18630	18640	18630	50
341	20240930	143600	6050369500	18630	18620	18640	18610	348
342	20240930	143500	6043888900	18630	18660	18660	18630	670
343	20240930	143400	6031397340	18650	18650	18650	18650	90
344	20240930	143300	6029718840	18650	18640	18660	18640	131
345	20240930	143200	6027275740	18660	18640	18660	18630	118
346	20240930	143100	6025075420	18660	18630	18660	18630	53
347	20240930	143000	6024087940	18600	18600	18630	18590	2631
348	20240930	142900	5975147700	18600	18590	18600	18590	229
349	20240930	142800	5970889700	18590	18600	18600	18590	252
350	20240930	142700	5966204630	18590	18630	18630	18590	3035
351	20240930	142600	5909746810	18630	18640	18650	18610	5400
352	20240930	142500	5809144800	18630	18610	18640	18610	108
353	20240930	142400	5807133550	18590	18630	18630	18590	1319
354	20240930	142300	5782611940	18640	18670	18670	18640	21
355	20240930	142200	5782220400	18680	18680	18680	18680	18
356	20240930	142100	5781884160	18690	18670	18690	18670	510
357	20240930	142000	5772354760	18580	18640	18640	18580	1633
358	20240930	141900	5741979080	18700	18620	18730	18620	524
359	20240930	141800	5732179630	18620	18610	18640	18610	1113
360	20240930	141700	5711452910	18590	18580	18590	18580	110
361	20240930	141600	5709409010	18580	18600	18640	18580	95
362	20240930	141500	5707643320	18640	18570	18650	18570	1019
363	20240930	141400	5688702580	18580	18690	18690	18580	2057
364	20240930	141300	5650435520	18690	18700	18700	18690	28
365	20240930	141200	5649912130	18690	18740	18740	18690	1641
366	20240930	141100	5619199430	18750	18760	18760	18750	24
367	20240930	141000	5618749420	18750	18750	18760	18750	49
368	20240930	140900	5617830560	18760	18750	18760	18750	70
369	20240930	140800	5616517380	18730	18710	18730	18700	102
370	20240930	140700	5614608090	18760	18760	18760	18760	31
371	20240930	140600	5614026530	18700	18680	18700	18680	707
372	20240930	140500	5600806850	18690	18620	18690	18620	1981
373	20240930	140400	5563848920	18620	18690	18690	18590	4918
374	20240930	140300	5472215590	18690	18710	18710	18670	1670
375	20240930	140200	5441009600	18720	18730	18730	18690	5056
376	20240930	140100	5346440280	18730	18770	18770	18730	3103
377	20240930	140000	5288290760	18770	18790	18790	18770	30
378	20240930	135900	5287727490	18820	18810	18820	18800	109
379	20240930	135800	5285677640	18820	18820	18820	18820	76
380	20240930	135700	5284247320	18820	18810	18820	18810	4
381	20240930	135600	5284172070	18830	18830	18830	18830	0
382	20240930	135500	5284172070	18830	18830	18830	18830	2
383	20240930	135400	5284134410	18750	18750	18840	18750	717
384	20240930	135300	5270676020	18740	18770	18790	18740	259
385	20240930	135200	5265819880	18840	18750	18840	18750	11
386	20240930	135100	5265613540	18750	18750	18760	18750	661
387	20240930	135000	5253219730	18750	18840	18840	18750	1259
388	20240930	134900	5229557690	18840	18850	18850	18840	386
389	20240930	134800	5222285380	18840	18870	18870	18840	708
390	20240930	134700	5208942070	18860	18850	18860	18850	281
391	20240930	134600	5203644920	18850	18860	18860	18850	1642
392	20240930	134500	5172687770	18870	18890	18890	18870	1618
393	20240930	134400	5142152980	18880	18890	18890	18880	69
394	20240930	134300	5140849950	18880	18870	18890	18870	231
395	20240930	134200	5136489290	18870	18860	18870	18860	178
396	20240930	134100	5133131950	18870	18880	18890	18870	528
397	20240930	134000	5123168290	18900	18910	18910	18880	208
398	20240930	133900	5119240240	18910	18900	18910	18900	48
399	20240930	133800	5118332710	18900	18880	18920	18880	945
400	20240930	133700	5100458350	18930	19050	19050	18880	141
401	20240930	133600	5097779190	18850	18740	19080	18700	10178
402	20240930	133500	4904596990	18700	18710	18710	18700	3707
403	20240930	133400	4835264930	18710	18720	18730	18710	1847
404	20240930	133300	4800696970	18720	18740	18740	18720	2049
405	20240930	133200	4762335790	18730	18740	18740	18730	858
406	20240930	133100	4746265100	18740	18800	18800	18740	2940
407	20240930	133000	4691085270	18810	18890	18890	18810	865
408	20240930	132900	4674790430	18890	18890	18890	18890	25
409	20240930	132800	4674318180	18890	18910	18910	18890	82
410	20240930	132700	4672767760	18930	18910	18930	18910	983
411	20240930	132600	4654179080	18910	18830	18910	18830	279
412	20240930	132500	4648910460	18820	18810	18820	18810	368
413	20240930	132400	4641986610	18810	18860	18860	18810	1115
414	20240930	132300	4620993590	18850	18860	18860	18850	336
415	20240930	132200	4614659250	18870	18930	18930	18870	585
416	20240930	132100	4603615740	18950	18890	18950	18880	320
417	20240930	132000	4597573880	18890	18950	18960	18890	947
418	20240930	131900	4579674090	18970	18970	18970	18950	106
419	20240930	131800	4577663990	18970	18980	18980	18970	8
420	20240930	131700	4577512180	18950	18970	18980	18950	47
421	20240930	131600	4576620400	18960	18950	18960	18950	709
422	20240930	131500	4563178380	18950	18890	18950	18860	1644
423	20240930	131400	4532056210	18890	18890	18890	18890	24
424	20240930	131300	4531602850	18890	18880	18890	18880	194
425	20240930	131200	4527938250	18860	18860	18860	18860	5
426	20240930	131100	4527843950	18850	18840	18850	18840	160
427	20240930	131000	4524828960	18830	18830	18830	18820	103
428	20240930	130900	4522890420	18820	18850	18850	18820	790
429	20240930	130800	4508013730	18900	18860	18900	18840	395
430	20240930	130700	4500571830	18860	18860	18890	18840	125
431	20240930	130600	4498214880	18910	18910	18910	18910	0
432	20240930	130500	4498214880	18910	18910	18910	18910	0
433	20240930	130400	4498214880	18910	18910	18910	18840	129
434	20240930	130300	4495781040	18910	18920	18920	18910	22
435	20240930	130200	4495364970	18920	18920	18920	18920	5
436	20240930	130100	4495270370	18920	18920	18920	18920	14
437	20240930	130000	4495005490	18920	18850	18920	18840	231
438	20240930	125900	4490650940	18850	18850	18850	18850	0
439	20240930	125800	4490650940	18850	18870	18870	18850	106
440	20240930	125700	4488651870	18870	18850	18870	18850	607
441	20240930	125600	4477209900	18850	18860	18860	18850	107
442	20240930	125500	4475192880	18860	18860	18860	18860	89
443	20240930	125400	4473514340	18870	18880	18880	18870	12
444	20240930	125300	4473287880	18880	18930	18930	18880	1561
445	20240930	125200	4443774540	18930	18930	18930	18920	115
446	20240930	125100	4441597600	18920	18960	18960	18920	1525
447	20240930	125000	4412704460	18960	18980	18980	18960	800
448	20240930	124900	4397522670	18980	18980	18980	18980	0
449	20240930	124800	4397522670	18980	18980	18980	18980	80
450	20240930	124700	4396004270	18980	18980	18980	18980	30
451	20240930	124600	4395434870	18980	18990	18990	18980	25
452	20240930	124500	4394960320	18990	18990	18990	18980	263
453	20240930	124400	4389966960	18990	19000	19000	18990	65
454	20240930	124300	4388732420	18990	18990	18990	18990	20
455	20240930	124200	4388352620	18990	18990	18990	18990	457
456	20240930	124100	4379674190	19000	18990	19000	18990	134
457	20240930	124000	4377129520	19000	19000	19000	19000	2
458	20240930	123900	4377091520	19000	19000	19000	19000	137
459	20240930	123800	4374488520	18970	18980	19020	18970	520
460	20240930	123700	4364608310	18990	18990	18990	18990	8
461	20240930	123600	4364456390	18940	18960	18960	18940	149
462	20240930	123500	4361632610	18970	18980	18980	18970	228
463	20240930	123400	4357306750	18980	19020	19020	18980	148
464	20240930	123300	4354496240	19020	19020	19020	19000	266
465	20240930	123200	4349439270	19020	19030	19030	19020	242
466	20240930	123100	4344834760	19030	19020	19030	19020	646
467	20240930	123000	4332546450	19030	19070	19070	19030	182
468	20240930	122900	4329080660	19080	19100	19100	19080	310
469	20240930	122800	4323164850	19100	19090	19100	19090	803
470	20240930	122700	4307830420	19080	19040	19080	19040	1180
471	20240930	122600	4285332880	19040	19010	19050	19010	598
472	20240930	122500	4273946580	19000	18960	19000	18960	1018
473	20240930	122400	4254623960	18950	18950	18950	18950	50
474	20240930	122300	4253676460	18960	18940	18960	18940	116
475	20240930	122200	4251478760	18910	18920	18920	18910	42
476	20240930	122100	4250684520	18910	18910	18920	18900	954
477	20240930	122000	4232642860	18920	18920	18940	18920	295
478	20240930	121900	4227061420	18960	18960	18960	18960	359
479	20240930	121800	4220254780	18960	18890	18960	18890	2991
480	20240930	121700	4163635370	18890	18900	18900	18890	32
481	20240930	121600	4163030590	18900	18850	18910	18850	862
482	20240930	121500	4146751430	18850	18850	18850	18850	140
483	20240930	121400	4144112430	18800	18760	18800	18750	675
484	20240930	121300	4131446220	18750	18750	18750	18750	0
485	20240930	121200	4131446220	18750	18750	18760	18750	45
486	20240930	121100	4130602370	18750	18790	18790	18750	1174
487	20240930	121000	4108567250	18790	18800	18800	18790	1030
488	20240930	120900	4089209280	18800	18790	18800	18790	532
489	20240930	120800	4079209210	18800	18820	18820	18800	941
490	20240930	120700	4061513260	18810	18820	18850	18810	985
491	20240930	120600	4042976640	18820	18820	18820	18820	220
492	20240930	120500	4038836240	18860	18820	18860	18820	492
493	20240930	120400	4029561590	18830	18830	18830	18820	280
494	20240930	120300	4024289600	18830	18840	18840	18830	485
495	20240930	120200	4015157010	18840	18840	18840	18840	6
496	20240930	120100	4015043970	18890	18890	18890	18890	0
497	20240930	120000	4015043970	18890	18860	18890	18830	371
498	20240930	115900	4008049280	18860	18880	18880	18830	221
499	20240930	115800	4003881840	18880	18890	18900	18880	148
500	20240930	115700	4001086570	18900	18900	18900	18900	34
501	20240930	115600	4000443970	18900	18900	18910	18900	368
502	20240930	115500	3993487220	18900	18900	18910	18900	222
503	20240930	115400	3989291380	18900	18890	18910	18890	80
504	20240930	115300	3987779560	18880	18880	18880	18880	0
505	20240930	115200	3987779560	18880	18900	18900	18880	143
506	20240930	115100	3985077860	18900	18900	18900	18900	7
507	20240930	115000	3984945560	18900	18900	18900	18900	12
508	20240930	114900	3984718760	18900	18900	18900	18900	211
509	20240930	114800	3980730860	18900	18870	18900	18870	268
510	20240930	114700	3975672510	18850	18850	18850	18850	130
511	20240930	114600	3973222010	18840	18830	18840	18830	350
512	20240930	114500	3966630410	18830	18840	18840	18830	279
513	20240930	114400	3961376780	18840	18840	18840	18840	4
514	20240930	114300	3961301420	18830	18830	18830	18830	70
515	20240930	114200	3959983320	18830	18840	18840	18830	68
516	20240930	114100	3958702230	18840	18870	18870	18840	70
517	20240930	114000	3957382310	18870	18870	18870	18870	51
518	20240930	113900	3956419940	18880	18830	18880	18830	13
519	20240930	113800	3956174600	18830	18890	18890	18830	100
520	20240930	113700	3954291220	18890	18890	18890	18890	1
521	20240930	113600	3954272330	18830	18830	18830	18830	0
522	20240930	113500	3954272330	18830	18850	18850	18830	544
523	20240930	113400	3944020410	18850	18870	18870	18850	678
524	20240930	113300	3931234590	18860	18920	18920	18860	3112
525	20240930	113200	3872422160	18940	18890	18940	18890	703
526	20240930	113100	3859133130	18890	18880	18890	18880	6
527	20240930	113000	3859019830	18880	18850	18880	18850	238
528	20240930	112900	3854530180	18850	18850	18850	18850	65
529	20240930	112800	3853304930	18830	18830	18830	18830	327
530	20240930	112700	3847147520	18780	18780	18780	18780	30
531	20240930	112600	3846584120	18770	18770	18780	18770	169
532	20240930	112500	3843411890	18770	18820	18820	18770	1028
533	20240930	112400	3824087700	18830	18830	18830	18830	72
534	20240930	112300	3822731940	18870	18820	18870	18820	181
535	20240930	112200	3819323150	18810	18820	18820	18810	407
536	20240930	112100	3811666710	18820	18830	18830	18820	111
537	20240930	112000	3809577650	18830	18810	18830	18800	164
538	20240930	111900	3806491560	18810	18760	18810	18760	501
539	20240930	111800	3797090760	18760	18820	18820	18760	334
540	20240930	111700	3790808990	18820	18730	18820	18730	126
541	20240930	111600	3788443670	18730	18750	18830	18730	2820
542	20240930	111500	3735513190	18740	18760	18760	18740	455
543	20240930	111400	3726985030	18760	18750	18760	18750	652
544	20240930	111300	3714759930	18760	18820	18830	18760	1534
545	20240930	111200	3685949760	18830	18830	18830	18830	10
546	20240930	111100	3685761460	18830	18830	18830	18830	87
547	20240930	111000	3684123250	18830	18860	18860	18830	994
548	20240930	110900	3665390800	18870	18870	18880	18870	160
549	20240930	110800	3662370530	18900	18900	18900	18900	219
550	20240930	110700	3658231430	18900	18940	18950	18900	153
551	20240930	110600	3655337400	18870	18850	18870	18850	394
552	20240930	110500	3647909020	18860	18850	18860	18850	100
553	20240930	110400	3646023520	18840	18840	18840	18840	120
554	20240930	110300	3643762720	18830	18830	18830	18830	13
555	20240930	110200	3643517930	18810	18810	18810	18810	34
556	20240930	110100	3642878390	18810	18820	18820	18810	392
557	20240930	110000	3635504460	18810	18780	18810	18780	639
558	20240930	105900	3623488380	18780	18770	18780	18770	252
559	20240930	105800	3618756270	18770	18780	18780	18770	185
560	20240930	105700	3615283810	18780	18780	18780	18780	90
561	20240930	105600	3613593610	18780	18760	18780	18740	1130
562	20240930	105500	3592400810	18760	18740	18760	18740	246
563	20240930	105400	3587790500	18750	18770	18770	18750	1385
564	20240930	105300	3561814870	18770	18800	18800	18770	4129
565	20240930	105200	3484228640	18800	18840	18840	18800	3015
566	20240930	105100	3427506090	18840	18880	18880	18840	1395
567	20240930	105000	3401216390	18890	18910	18910	18890	279
568	20240930	104900	3395943590	18910	18940	18940	18910	440
569	20240930	104800	3387617000	18940	18970	18970	18940	502
570	20240930	104700	3378103620	18970	18980	18980	18970	237
571	20240930	104600	3373607700	18970	18970	19060	18970	149
572	20240930	104500	3370779370	18970	18980	18980	18970	478
573	20240930	104400	3361711490	18980	19050	19050	18980	1051
574	20240930	104300	3341750620	19060	19080	19090	19060	687
575	20240930	104200	3328649870	19100	19080	19100	19080	577
576	20240930	104100	3317634990	19070	19070	19080	19070	351
577	20240930	104000	3310938550	19080	19080	19080	19070	290
578	20240930	103900	3305405370	19070	19070	19080	19070	231
579	20240930	103800	3300998570	19070	19060	19070	19060	591
580	20240930	103700	3289731410	19060	18990	19060	18990	604
581	20240930	103600	3278237990	18990	19000	19000	18990	23
582	20240930	103500	3277801190	19000	19000	19010	19000	172
583	20240930	103400	3274532390	19010	19020	19020	19010	24
584	20240930	103300	3274075930	19040	19060	19060	19030	210
585	20240930	103200	3270077490	19060	19050	19060	19050	469
586	20240930	103100	3261141920	19040	18960	19040	18950	2007
587	20240930	103000	3223023040	18960	18980	18980	18960	873
588	20240930	102900	3206459750	18980	19000	19000	18980	495
589	20240930	102800	3197060690	19000	19020	19020	19000	514
590	20240930	102700	3187289250	19000	18970	19020	18970	915
591	20240930	102600	3169903660	18960	18970	18980	18960	188
592	20240930	102500	3166338560	18960	18990	18990	18960	112
593	20240930	102400	3164213800	18960	18940	18960	18940	581
594	20240930	102300	3153203850	18900	18900	18900	18900	0
595	20240930	102200	3153203850	18900	18930	18930	18900	557
596	20240930	102100	3142667280	18930	18930	18940	18930	689
597	20240930	102000	3129624410	18940	18960	18960	18940	982
598	20240930	101900	3111015020	18960	19000	19000	18960	1455
599	20240930	101800	3083416300	18980	18980	19000	18970	181
600	20240930	101700	3079981440	18970	19020	19020	18970	1044
601	20240930	101600	3060147470	19020	19000	19030	19000	634
602	20240930	101500	3048099070	19030	18980	19030	18960	346
603	20240930	101400	3041529120	18960	18950	18960	18950	303
604	20240930	101300	3035786470	18950	18950	18980	18950	246
605	20240930	101200	3031122600	18930	19000	19000	18930	1283
606	20240930	101100	3006776540	19000	19000	19030	18990	1422
607	20240930	101000	2979754480	19000	18980	19000	18980	1068
608	20240930	100900	2959469590	18980	18930	18980	18920	301
609	20240930	100800	2953761080	18930	18940	18940	18910	477
610	20240930	100700	2944735420	18940	18940	18960	18870	1142
611	20240930	100600	2923102920	18860	18870	18940	18840	629
612	20240930	100500	2911216840	18830	18870	18870	18830	147
613	20240930	100400	2908447460	18840	18840	18840	18830	407
614	20240930	100300	2900783190	18830	18830	18830	18830	44
615	20240930	100200	2899954670	18830	18830	18850	18830	85
616	20240930	100100	2898354070	18830	18840	18910	18830	680
617	20240930	100000	2885541130	18830	18910	18920	18830	927
618	20240930	095900	2868045510	18890	18910	18910	18890	156
619	20240930	095800	2865097640	18910	18890	18910	18890	437
620	20240930	095700	2856841410	18890	18900	18900	18890	26
621	20240930	095600	2856350030	18900	18890	18900	18890	446
622	20240930	095500	2847924590	18890	18890	18890	18890	268
623	20240930	095400	2842862070	18900	18900	18900	18900	951
624	20240930	095300	2824888170	18900	18910	18910	18900	197
625	20240930	095200	2821164160	18910	18910	18910	18910	324
626	20240930	095100	2815037320	18910	18910	18910	18910	71
627	20240930	095000	2813694710	18900	18900	18910	18890	292
628	20240930	094900	2808176740	18910	18930	18950	18910	1812
629	20240930	094800	2773877710	18930	18910	18930	18910	200
630	20240930	094700	2770093910	18900	18920	18940	18890	378
631	20240930	094600	2762940350	18920	18850	18920	18850	474
632	20240930	094500	2753983560	18860	18810	18870	18800	152
633	20240930	094400	2751122360	18810	18800	18820	18800	1153
634	20240930	094300	2729438190	18800	18790	18800	18780	198
635	20240930	094200	2725717630	18790	18770	18790	18750	589
636	20240930	094100	2714668600	18740	18730	18740	18730	362
637	20240930	094000	2707887090	18710	18710	18750	18710	3490
638	20240930	093900	2642518570	18710	18720	18750	18710	2445
639	20240930	093800	2596739580	18720	18730	18750	18700	1431
640	20240930	093700	2569946360	18690	18730	18730	18690	5344
641	20240930	093600	2469987990	18730	18770	18770	18730	3001
642	20240930	093500	2413718230	18770	18880	18880	18770	8248
643	20240930	093400	2258556340	18890	18900	18920	18830	3373
644	20240930	093300	2194921190	18900	18940	18940	18900	1393
645	20240930	093200	2168573030	18940	18970	19040	18940	929
646	20240930	093100	2150965640	18960	18950	19070	18950	878
647	20240930	093000	2134316000	18950	18940	18990	18930	603
648	20240930	092900	2122892070	18950	19020	19020	18950	1527
649	20240930	092800	2093905660	19010	19120	19120	19010	135
650	20240930	092700	2091337880	19160	18960	19160	18960	644
651	20240930	092600	2079053260	18960	18970	19080	18950	622
652	20240930	092500	2067255020	18970	18940	19190	18930	1476
653	20240930	092400	2039054050	18930	18860	19190	18860	3247
654	20240930	092300	1977424920	18860	18880	18980	18850	2176
655	20240930	092200	1936363940	18880	18940	18940	18880	9421
656	20240930	092100	1758277550	18930	18980	19000	18920	1290
657	20240930	092000	1733821400	18980	19020	19020	18980	1508
658	20240930	091900	1705171320	19020	19040	19050	19000	1874
659	20240930	091800	1669524650	19040	19250	19250	19040	7322
660	20240930	091700	1529471460	19260	19270	19270	19170	114
661	20240930	091600	1527277370	19170	19210	19250	19160	2641
662	20240930	091500	1476566090	19200	19160	19290	19150	2321
663	20240930	091400	1431993820	19150	19290	19290	19150	270
664	20240930	091300	1426819170	19170	19210	19210	19110	4747
665	20240930	091200	1335820510	19320	19330	19340	19200	1327
666	20240930	091100	1310238410	19340	19130	19340	19120	5443
667	20240930	091000	1205498950	19200	19090	19390	19080	3233
668	20240930	090900	1143510330	19100	19000	19100	18890	3636
669	20240930	090800	1074358480	18890	18880	19020	18880	1173
670	20240930	090700	1052206620	19030	18950	19030	18880	4789
671	20240930	090600	961510420	18950	18830	18970	18820	5415
672	20240930	090500	859386770	18830	18840	18930	18820	6412
673	20240930	090400	738565480	18900	19050	19070	18820	10611
674	20240930	090300	537161490	19040	19070	19100	19030	3722
675	20240930	090200	466232870	19070	19120	19190	19070	3755
676	20240930	090100	394456820	19120	19350	19360	19120	7329
677	20240930	090000	253488810	19360	19690	19700	19340	12351