KissMeData/099190/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	200800	1607332960	17410	17410	17410	17410	3206
3	20240930	200700	1607332960	17410	17410	17410	17410	0
4	20240930	200600	1607332960	17410	17410	17410	17410	0
5	20240930	200500	1607332960	17410	17410	17410	17410	0
6	20240930	200400	1607332960	17410	17410	17410	17410	0
7	20240930	200300	1607332960	17410	17410	17410	17410	0
8	20240930	200200	1607332960	17410	17410	17410	17410	0
9	20240930	200100	1607332960	17410	17410	17410	17410	0
10	20240930	200000	1607332960	17410	17410	17410	17410	0
11	20240930	195900	1607332960	17410	17410	17410	17410	0
12	20240930	195800	1607332960	17410	17410	17410	17410	0
13	20240930	195700	1607332960	17410	17410	17410	17410	0
14	20240930	195600	1607332960	17410	17410	17410	17410	0
15	20240930	195500	1607332960	17410	17410	17410	17410	0
16	20240930	195400	1607332960	17410	17410	17410	17410	0
17	20240930	195300	1607332960	17410	17410	17410	17410	0
18	20240930	195200	1607332960	17410	17410	17410	17410	0
19	20240930	195100	1607332960	17410	17410	17410	17410	0
20	20240930	195000	1607332960	17410	17410	17410	17410	0
21	20240930	194900	1607332960	17410	17410	17410	17410	0
22	20240930	194800	1607332960	17410	17410	17410	17410	0
23	20240930	194700	1607332960	17410	17410	17410	17410	0
24	20240930	194600	1607332960	17410	17410	17410	17410	0
25	20240930	194500	1607332960	17410	17410	17410	17410	0
26	20240930	194400	1607332960	17410	17410	17410	17410	0
27	20240930	194300	1607332960	17410	17410	17410	17410	0
28	20240930	194200	1607332960	17410	17410	17410	17410	0
29	20240930	194100	1607332960	17410	17410	17410	17410	0
30	20240930	194000	1607332960	17410	17410	17410	17410	0
31	20240930	193900	1607332960	17410	17410	17410	17410	0
32	20240930	193800	1607332960	17410	17410	17410	17410	3206
33	20240930	193700	1607332960	17410	17410	17410	17410	0
34	20240930	193600	1607332960	17410	17410	17410	17410	0
35	20240930	193500	1607332960	17410	17410	17410	17410	0
36	20240930	193400	1607332960	17410	17410	17410	17410	0
37	20240930	193300	1607332960	17410	17410	17410	17410	0
38	20240930	193200	1607332960	17410	17410	17410	17410	0
39	20240930	193100	1607332960	17410	17410	17410	17410	0
40	20240930	193000	1607332960	17410	17410	17410	17410	0
41	20240930	192900	1607332960	17410	17410	17410	17410	0
42	20240930	192800	1607332960	17410	17410	17410	17410	0
43	20240930	192700	1607332960	17410	17410	17410	17410	0
44	20240930	192600	1607332960	17410	17410	17410	17410	0
45	20240930	192500	1607332960	17410	17410	17410	17410	0
46	20240930	192400	1607332960	17410	17410	17410	17410	0
47	20240930	192300	1607332960	17410	17410	17410	17410	0
48	20240930	192200	1607332960	17410	17410	17410	17410	0
49	20240930	192100	1607332960	17410	17410	17410	17410	0
50	20240930	192000	1607332960	17410	17410	17410	17410	0
51	20240930	191900	1607332960	17410	17410	17410	17410	0
52	20240930	191800	1607332960	17410	17410	17410	17410	0
53	20240930	191700	1607332960	17410	17410	17410	17410	0
54	20240930	191600	1607332960	17410	17410	17410	17410	0
55	20240930	191500	1607332960	17410	17410	17410	17410	0
56	20240930	191400	1607332960	17410	17410	17410	17410	0
57	20240930	191300	1607332960	17410	17410	17410	17410	0
58	20240930	191200	1607332960	17410	17410	17410	17410	0
59	20240930	191100	1607332960	17410	17410	17410	17410	0
60	20240930	191000	1607332960	17410	17410	17410	17410	0
61	20240930	190900	1607332960	17410	17410	17410	17410	0
62	20240930	190800	1607332960	17410	17410	17410	17410	3206
63	20240930	190700	1607332960	17410	17410	17410	17410	0
64	20240930	190600	1607332960	17410	17410	17410	17410	0
65	20240930	190500	1607332960	17410	17410	17410	17410	0
66	20240930	190400	1607332960	17410	17410	17410	17410	0
67	20240930	190300	1607332960	17410	17410	17410	17410	0
68	20240930	190200	1607332960	17410	17410	17410	17410	0
69	20240930	190100	1607332960	17410	17410	17410	17410	0
70	20240930	190000	1607332960	17410	17410	17410	17410	0
71	20240930	185900	1607332960	17410	17410	17410	17410	0
72	20240930	185800	1607332960	17410	17410	17410	17410	0
73	20240930	185700	1607332960	17410	17410	17410	17410	0
74	20240930	185600	1607332960	17410	17410	17410	17410	0
75	20240930	185500	1607332960	17410	17410	17410	17410	0
76	20240930	185400	1607332960	17410	17410	17410	17410	0
77	20240930	185300	1607332960	17410	17410	17410	17410	0
78	20240930	185200	1607332960	17410	17410	17410	17410	0
79	20240930	185100	1607332960	17410	17410	17410	17410	0
80	20240930	185000	1607332960	17410	17410	17410	17410	0
81	20240930	184900	1607332960	17410	17410	17410	17410	0
82	20240930	184800	1607332960	17410	17410	17410	17410	0
83	20240930	184700	1607332960	17410	17410	17410	17410	0
84	20240930	184600	1607332960	17410	17410	17410	17410	0
85	20240930	184500	1607332960	17410	17410	17410	17410	0
86	20240930	184400	1607332960	17410	17410	17410	17410	0
87	20240930	184300	1607332960	17410	17410	17410	17410	0
88	20240930	184200	1607332960	17410	17410	17410	17410	0
89	20240930	184100	1607332960	17410	17410	17410	17410	0
90	20240930	184000	1607332960	17410	17410	17410	17410	0
91	20240930	183900	1607332960	17410	17410	17410	17410	0
92	20240930	183800	1607332960	17410	17410	17410	17410	3206
93	20240930	183700	1607332960	17410	17410	17410	17410	0
94	20240930	183600	1607332960	17410	17410	17410	17410	0
95	20240930	183500	1607332960	17410	17410	17410	17410	0
96	20240930	183400	1607332960	17410	17410	17410	17410	0
97	20240930	183300	1607332960	17410	17410	17410	17410	0
98	20240930	183200	1607332960	17410	17410	17410	17410	0
99	20240930	183100	1607332960	17410	17410	17410	17410	0
100	20240930	183000	1607332960	17410	17410	17410	17410	0
101	20240930	182900	1607332960	17410	17410	17410	17410	0
102	20240930	182800	1607332960	17410	17410	17410	17410	0
103	20240930	182700	1607332960	17410	17410	17410	17410	0
104	20240930	182600	1607332960	17410	17410	17410	17410	0
105	20240930	182500	1607332960	17410	17410	17410	17410	0
106	20240930	182400	1607332960	17410	17410	17410	17410	0
107	20240930	182300	1607332960	17410	17410	17410	17410	0
108	20240930	182200	1607332960	17410	17410	17410	17410	0
109	20240930	182100	1607332960	17410	17410	17410	17410	0
110	20240930	182000	1607332960	17410	17410	17410	17410	0
111	20240930	181900	1607332960	17410	17410	17410	17410	0
112	20240930	181800	1607332960	17410	17410	17410	17410	0
113	20240930	181700	1607332960	17410	17410	17410	17410	0
114	20240930	181600	1607332960	17410	17410	17410	17410	0
115	20240930	181500	1607332960	17410	17410	17410	17410	0
116	20240930	181400	1607332960	17410	17410	17410	17410	0
117	20240930	181300	1607332960	17410	17410	17410	17410	0
118	20240930	181200	1607332960	17410	17410	17410	17410	0
119	20240930	181100	1607332960	17410	17410	17410	17410	0
120	20240930	181000	1607332960	17410	17410	17410	17410	0
121	20240930	180900	1607332960	17410	17410	17410	17410	0
122	20240930	180800	1607332960	17410	17410	17410	17410	3206
123	20240930	180700	1607332960	17410	17410	17410	17410	0
124	20240930	180600	1607332960	17410	17410	17410	17410	0
125	20240930	180500	1607332960	17410	17410	17410	17410	0
126	20240930	180400	1607332960	17410	17410	17410	17410	0
127	20240930	180300	1607332960	17410	17410	17410	17410	0
128	20240930	180200	1607332960	17410	17410	17410	17410	0
129	20240930	180100	1607332960	17410	17410	17410	17410	0
130	20240930	180000	1607332960	17410	17410	17410	17410	0
131	20240930	175900	1607332960	17410	17410	17410	17410	0
132	20240930	175800	1607332960	17410	17410	17410	17410	0
133	20240930	175700	1607332960	17410	17410	17410	17410	0
134	20240930	175600	1607332960	17410	17410	17410	17410	0
135	20240930	175500	1607332960	17410	17410	17410	17410	0
136	20240930	175400	1607332960	17410	17410	17410	17410	0
137	20240930	175300	1607332960	17410	17410	17410	17410	0
138	20240930	175200	1607332960	17410	17410	17410	17410	0
139	20240930	175100	1607332960	17410	17410	17410	17410	0
140	20240930	175000	1607332960	17410	17410	17410	17410	0
141	20240930	174900	1607332960	17410	17410	17410	17410	0
142	20240930	174800	1607332960	17410	17410	17410	17410	0
143	20240930	174700	1607332960	17410	17410	17410	17410	0
144	20240930	174600	1607332960	17410	17410	17410	17410	0
145	20240930	174500	1607332960	17410	17410	17410	17410	0
146	20240930	174400	1607332960	17410	17410	17410	17410	0
147	20240930	174300	1607332960	17410	17410	17410	17410	0
148	20240930	174200	1607332960	17410	17410	17410	17410	0
149	20240930	174100	1607332960	17410	17410	17410	17410	0
150	20240930	174000	1607332960	17410	17410	17410	17410	0
151	20240930	173900	1607332960	17410	17410	17410	17410	0
152	20240930	173800	1607332960	17410	17410	17410	17410	3206
153	20240930	173700	1607332960	17410	17410	17410	17410	0
154	20240930	173600	1607332960	17410	17410	17410	17410	0
155	20240930	173500	1607332960	17410	17410	17410	17410	0
156	20240930	173400	1607332960	17410	17410	17410	17410	0
157	20240930	173300	1607332960	17410	17410	17410	17410	0
158	20240930	173200	1607332960	17410	17410	17410	17410	0
159	20240930	173100	1607332960	17410	17410	17410	17410	0
160	20240930	173000	1607332960	17410	17410	17410	17410	0
161	20240930	172900	1607332960	17410	17410	17410	17410	0
162	20240930	172800	1607332960	17410	17410	17410	17410	0
163	20240930	172700	1607332960	17410	17410	17410	17410	0
164	20240930	172600	1607332960	17410	17410	17410	17410	0
165	20240930	172500	1607332960	17410	17410	17410	17410	0
166	20240930	172400	1607332960	17410	17410	17410	17410	0
167	20240930	172300	1607332960	17410	17410	17410	17410	0
168	20240930	172200	1607332960	17410	17410	17410	17410	0
169	20240930	172100	1607332960	17410	17410	17410	17410	0
170	20240930	172000	1607332960	17410	17410	17410	17410	0
171	20240930	171900	1607332960	17410	17410	17410	17410	0
172	20240930	171800	1607332960	17410	17410	17410	17410	0
173	20240930	171700	1607332960	17410	17410	17410	17410	0
174	20240930	171600	1607332960	17410	17410	17410	17410	0
175	20240930	171500	1607332960	17410	17410	17410	17410	0
176	20240930	171400	1607332960	17410	17410	17410	17410	0
177	20240930	171300	1607332960	17410	17410	17410	17410	0
178	20240930	171200	1607332960	17410	17410	17410	17410	0
179	20240930	171100	1607332960	17410	17410	17410	17410	0
180	20240930	171000	1607332960	17410	17410	17410	17410	0
181	20240930	170900	1607332960	17410	17410	17410	17410	0
182	20240930	170800	1607332960	17410	17410	17410	17410	3206
183	20240930	170700	1607332960	17410	17410	17410	17410	0
184	20240930	170600	1607332960	17410	17410	17410	17410	0
185	20240930	170500	1607332960	17410	17410	17410	17410	0
186	20240930	170400	1607332960	17410	17410	17410	17410	0
187	20240930	170300	1607332960	17410	17410	17410	17410	0
188	20240930	170200	1607332960	17410	17410	17410	17410	0
189	20240930	170100	1607332960	17410	17410	17410	17410	0
190	20240930	170000	1607332960	17410	17410	17410	17410	0
191	20240930	165900	1607332960	17410	17410	17410	17410	0
192	20240930	165800	1607332960	17410	17410	17410	17410	0
193	20240930	165700	1607332960	17410	17410	17410	17410	0
194	20240930	165600	1607332960	17410	17410	17410	17410	0
195	20240930	165500	1607332960	17410	17410	17410	17410	0
196	20240930	165400	1607332960	17410	17410	17410	17410	0
197	20240930	165300	1607332960	17410	17410	17410	17410	0
198	20240930	165200	1607332960	17410	17410	17410	17410	0
199	20240930	165100	1607332960	17410	17410	17410	17410	0
200	20240930	165000	1607332960	17410	17410	17410	17410	0
201	20240930	164900	1607332960	17410	17410	17410	17410	0
202	20240930	164800	1607332960	17410	17410	17410	17410	0
203	20240930	164700	1607332960	17410	17410	17410	17410	0
204	20240930	164600	1607332960	17410	17410	17410	17410	0
205	20240930	164500	1607332960	17410	17410	17410	17410	0
206	20240930	164400	1607332960	17410	17410	17410	17410	0
207	20240930	164300	1607332960	17410	17410	17410	17410	0
208	20240930	164200	1607332960	17410	17410	17410	17410	0
209	20240930	164100	1607332960	17410	17410	17410	17410	0
210	20240930	164000	1607332960	17410	17410	17410	17410	0
211	20240930	163900	1607332960	17410	17410	17410	17410	0
212	20240930	163800	1607332960	17410	17410	17410	17410	3206
213	20240930	163700	1607332960	17410	17410	17410	17410	0
214	20240930	163600	1607332960	17410	17410	17410	17410	0
215	20240930	163500	1607332960	17410	17410	17410	17410	0
216	20240930	163400	1607332960	17410	17410	17410	17410	0
217	20240930	163300	1607332960	17410	17410	17410	17410	0
218	20240930	163200	1607332960	17410	17410	17410	17410	0
219	20240930	163100	1607332960	17410	17410	17410	17410	0
220	20240930	163000	1607332960	17410	17410	17410	17410	0
221	20240930	162900	1607332960	17410	17410	17410	17410	0
222	20240930	162800	1607332960	17410	17410	17410	17410	0
223	20240930	162700	1607332960	17410	17410	17410	17410	0
224	20240930	162600	1607332960	17410	17410	17410	17410	0
225	20240930	162500	1607332960	17410	17410	17410	17410	0
226	20240930	162400	1607332960	17410	17410	17410	17410	0
227	20240930	162300	1607332960	17410	17410	17410	17410	0
228	20240930	162200	1607332960	17410	17410	17410	17410	0
229	20240930	162100	1607332960	17410	17410	17410	17410	0
230	20240930	162000	1607332960	17410	17410	17410	17410	0
231	20240930	161900	1607332960	17410	17410	17410	17410	0
232	20240930	161800	1607332960	17410	17410	17410	17410	0
233	20240930	161700	1607332960	17410	17410	17410	17410	0
234	20240930	161600	1607332960	17410	17410	17410	17410	0
235	20240930	161500	1607332960	17410	17410	17410	17410	0
236	20240930	161400	1607332960	17410	17410	17410	17410	0
237	20240930	161300	1607332960	17410	17410	17410	17410	0
238	20240930	161200	1607332960	17410	17410	17410	17410	0
239	20240930	161100	1607332960	17410	17410	17410	17410	0
240	20240930	161000	1607332960	17410	17410	17410	17410	0
241	20240930	160900	1607332960	17410	17410	17410	17410	0
242	20240930	160800	1607332960	17410	17410	17410	17410	3206
243	20240930	160700	1607332960	17410	17410	17410	17410	0
244	20240930	160600	1607332960	17410	17410	17410	17410	0
245	20240930	160500	1607332960	17410	17410	17410	17410	0
246	20240930	160400	1607332960	17410	17410	17410	17410	0
247	20240930	160300	1607332960	17410	17410	17410	17410	0
248	20240930	160200	1607332960	17410	17410	17410	17410	0
249	20240930	160100	1607332960	17410	17410	17410	17410	0
250	20240930	160000	1607332960	17410	17410	17410	17410	0
251	20240930	155900	1607332960	17410	17410	17410	17410	0
252	20240930	155800	1607332960	17410	17410	17410	17410	0
253	20240930	155700	1607332960	17410	17410	17410	17410	0
254	20240930	155600	1607332960	17410	17410	17410	17410	0
255	20240930	155500	1607332960	17410	17410	17410	17410	0
256	20240930	155400	1607332960	17410	17410	17410	17410	0
257	20240930	155300	1607332960	17410	17410	17410	17410	0
258	20240930	155200	1607332960	17410	17410	17410	17410	0
259	20240930	155100	1607332960	17410	17410	17410	17410	0
260	20240930	155000	1607332960	17410	17410	17410	17410	0
261	20240930	154900	1607332960	17410	17410	17410	17410	0
262	20240930	154800	1607332960	17410	17410	17410	17410	0
263	20240930	154700	1607332960	17410	17410	17410	17410	0
264	20240930	154600	1607332960	17410	17410	17410	17410	0
265	20240930	154500	1607332960	17410	17410	17410	17410	0
266	20240930	154400	1607332960	17410	17410	17410	17410	0
267	20240930	154300	1607332960	17410	17410	17410	17410	0
268	20240930	154200	1607332960	17410	17410	17410	17410	0
269	20240930	154100	1607332960	17410	17410	17410	17410	0
270	20240930	154000	1607332960	17410	17410	17410	17410	0
271	20240930	153900	1607332960	17410	17410	17410	17410	0
272	20240930	153800	1607332960	17410	17410	17410	17410	3206
273	20240930	153700	1607332960	17410	17410	17410	17410	0
274	20240930	153600	1607332960	17410	17410	17410	17410	0
275	20240930	153500	1607332960	17410	17410	17410	17410	0
276	20240930	153400	1607332960	17410	17410	17410	17410	0
277	20240930	153300	1607332960	17410	17410	17410	17410	0
278	20240930	153200	1607332960	17410	17410	17410	17410	0
279	20240930	153100	1607332960	17410	17410	17410	17410	0
280	20240930	153000	1607332960	17410	17410	17410	17410	3206
281	20240930	152900	1551516500	17520	17520	17520	17520	0
282	20240930	152800	1551516500	17520	17520	17520	17520	0
283	20240930	152700	1551516500	17520	17520	17520	17520	0
284	20240930	152600	1551516500	17520	17520	17520	17520	0
285	20240930	152500	1551516500	17520	17520	17520	17520	0
286	20240930	152400	1551516500	17520	17520	17520	17520	0
287	20240930	152300	1551516500	17520	17520	17520	17520	0
288	20240930	152200	1551516500	17520	17520	17520	17520	0
289	20240930	152100	1551516500	17520	17520	17520	17520	0
290	20240930	152000	1551516500	17520	17520	17520	17520	0
291	20240930	151900	1551516500	17520	17510	17550	17510	262
292	20240930	151800	1546922880	17540	17500	17540	17480	383
293	20240930	151700	1540211190	17500	17490	17500	17490	102
294	20240930	151600	1538426200	17490	17490	17490	17490	0
295	20240930	151500	1538426200	17490	17500	17500	17440	123
296	20240930	151400	1536274310	17440	17520	17520	17440	355
297	20240930	151300	1530067420	17520	17520	17520	17520	26
298	20240930	151200	1529611900	17500	17490	17500	17490	224
299	20240930	151100	1525692660	17500	17490	17500	17490	85
300	20240930	151000	1524205860	17490	17470	17490	17470	65
301	20240930	150900	1523069070	17510	17490	17530	17490	450
302	20240930	150800	1515190510	17520	17530	17530	17520	222
303	20240930	150700	1511299400	17520	17530	17530	17520	138
304	20240930	150600	1508880270	17530	17530	17530	17530	105
305	20240930	150500	1507039620	17540	17540	17540	17530	112
306	20240930	150400	1505075690	17550	17550	17550	17550	0
307	20240930	150300	1505075690	17550	17520	17550	17500	525
308	20240930	150200	1495869480	17500	17490	17500	17490	72
309	20240930	150100	1494609890	17510	17510	17510	17510	0
310	20240930	150000	1494609890	17510	17470	17510	17470	244
311	20240930	145900	1490340200	17420	17420	17420	17420	85
312	20240930	145800	1488859500	17470	17470	17470	17470	169
313	20240930	145700	1485907070	17420	17410	17420	17400	1403
314	20240930	145600	1461488440	17410	17430	17430	17410	199
315	20240930	145500	1458021300	17420	17430	17430	17420	623
316	20240930	145400	1447163030	17430	17440	17440	17430	6
317	20240930	145300	1447058400	17440	17460	17460	17440	356
318	20240930	145200	1440847150	17460	17480	17480	17450	1373
319	20240930	145100	1416869190	17480	17480	17480	17480	17
320	20240930	145000	1416572030	17480	17490	17510	17480	904
321	20240930	144900	1400762050	17500	17540	17540	17500	130
322	20240930	144800	1398485770	17500	17500	17500	17500	0
323	20240930	144700	1398485770	17500	17500	17500	17500	15
324	20240930	144600	1398223270	17490	17540	17540	17490	87
325	20240930	144500	1396701280	17530	17530	17530	17530	41
326	20240930	144400	1395982550	17500	17500	17500	17500	85
327	20240930	144300	1394495050	17490	17500	17500	17490	58
328	20240930	144200	1393480060	17500	17510	17510	17500	127
329	20240930	144100	1391257550	17500	17500	17500	17500	183
330	20240930	144000	1388055050	17510	17500	17510	17500	11
331	20240930	143900	1387862450	17500	17510	17510	17490	729
332	20240930	143800	1375107370	17500	17510	17510	17500	6
333	20240930	143700	1375002360	17510	17520	17520	17510	146
334	20240930	143600	1372445830	17520	17520	17520	17520	9
335	20240930	143500	1372288150	17520	17520	17520	17520	114
336	20240930	143400	1370290870	17520	17530	17530	17520	237
337	20240930	143300	1366137960	17530	17540	17540	17530	267
338	20240930	143200	1361457420	17540	17550	17550	17540	37
339	20240930	143100	1360808270	17540	17570	17570	17540	22
340	20240930	143000	1360422330	17580	17580	17580	17580	55
341	20240930	142900	1359455430	17540	17540	17540	17540	21
342	20240930	142800	1359087090	17600	17590	17600	17590	57
343	20240930	142700	1358084360	17540	17540	17540	17540	0
344	20240930	142600	1358084360	17540	17540	17540	17540	21
345	20240930	142500	1357716020	17540	17550	17630	17530	603
346	20240930	142400	1347126330	17550	17550	17550	17550	160
347	20240930	142300	1344318330	17540	17540	17540	17540	70
348	20240930	142200	1343090530	17520	17540	17540	17520	1432
349	20240930	142100	1317985200	17540	17540	17540	17540	5
350	20240930	142000	1317897500	17550	17550	17550	17550	231
351	20240930	141900	1313843450	17550	17560	17560	17550	99
352	20240930	141800	1312105220	17560	17560	17560	17560	53
353	20240930	141700	1311174540	17560	17570	17570	17560	119
354	20240930	141600	1309084340	17550	17550	17550	17550	21
355	20240930	141500	1308715790	17590	17590	17590	17590	55
356	20240930	141400	1307748340	17600	17600	17600	17600	0
357	20240930	141300	1307748340	17600	17570	17600	17570	491
358	20240930	141200	1299121230	17570	17570	17570	17570	119
359	20240930	141100	1297030400	17570	17570	17570	17570	0
360	20240930	141000	1297030400	17570	17570	17570	17570	1
361	20240930	140900	1297012830	17580	17560	17590	17560	208
362	20240930	140800	1293357580	17550	17580	17600	17550	186
363	20240930	140700	1290089560	17580	17600	17600	17580	116
364	20240930	140600	1288049960	17610	17580	17610	17580	66
365	20240930	140500	1286888890	17580	17580	17580	17580	0
366	20240930	140400	1286888890	17580	17580	17590	17580	179
367	20240930	140300	1283742050	17600	17620	17620	17600	1251
368	20240930	140200	1261717940	17630	17620	17630	17620	78
369	20240930	140100	1260343010	17640	17650	17650	17640	237
370	20240930	140000	1256160600	17640	17640	17640	17630	76
371	20240930	135900	1254819980	17640	17640	17640	17640	112
372	20240930	135800	1252844300	17630	17630	17630	17630	78
373	20240930	135700	1251469160	17640	17630	17640	17630	18
374	20240930	135600	1251151780	17630	17630	17630	17630	31
375	20240930	135500	1250605250	17640	17640	17640	17640	49
376	20240930	135400	1249740890	17650	17640	17650	17640	158
377	20240930	135300	1246953500	17640	17620	17640	17620	118
378	20240930	135200	1244873980	17620	17630	17630	17620	348
379	20240930	135100	1238741590	17640	17640	17640	17640	410
380	20240930	135000	1231509190	17650	17680	17680	17640	283
381	20240930	134900	1226515350	17670	17650	17670	17640	614
382	20240930	134800	1215677900	17670	17670	17670	17670	213
383	20240930	134700	1211914190	17680	17670	17680	17670	28
384	20240930	134600	1211419380	17670	17670	17670	17640	29
385	20240930	134500	1210907580	17670	17670	17670	17670	110
386	20240930	134400	1208963880	17640	17640	17640	17640	0
387	20240930	134300	1208963880	17640	17640	17640	17640	0
388	20240930	134200	1208963880	17640	17670	17670	17640	621
389	20240930	134100	1198007040	17680	17670	17680	17670	37
390	20240930	134000	1197352980	17670	17640	17680	17640	208
391	20240930	133900	1193677640	17650	17640	17650	17640	51
392	20240930	133800	1192777710	17650	17650	17650	17650	0
393	20240930	133700	1192777710	17650	17650	17650	17650	27
394	20240930	133600	1192301160	17650	17630	17650	17630	365
395	20240930	133500	1185862810	17620	17620	17630	17620	33
396	20240930	133400	1185281330	17630	17630	17630	17630	3
397	20240930	133300	1185228440	17630	17630	17630	17620	79
398	20240930	133200	1183836280	17630	17630	17630	17630	52
399	20240930	133100	1182919520	17640	17610	17640	17610	149
400	20240930	133000	1180291880	17600	17600	17600	17600	64
401	20240930	132900	1179165480	17610	17600	17610	17600	31
402	20240930	132800	1178619780	17600	17590	17600	17590	177
403	20240930	132700	1175504870	17590	17590	17590	17590	126
404	20240930	132600	1173288530	17600	17590	17600	17590	92
405	20240930	132500	1171669340	17590	17560	17590	17560	182
406	20240930	132400	1168469230	17560	17580	17580	17560	1203
407	20240930	132300	1147321010	17580	17590	17590	17580	61
408	20240930	132200	1146248130	17580	17580	17600	17580	116
409	20240930	132100	1144207030	17580	17610	17610	17580	1559
410	20240930	132000	1116781000	17610	17610	17610	17610	104
411	20240930	131900	1114949560	17600	17600	17600	17600	21
412	20240930	131800	1114579960	17610	17620	17620	17610	8
413	20240930	131700	1114439010	17620	17610	17620	17610	92
414	20240930	131600	1112818020	17610	17610	17610	17610	0
415	20240930	131500	1112818020	17610	17610	17610	17610	16
416	20240930	131400	1112536260	17640	17660	17660	17640	11
417	20240930	131300	1112342020	17680	17640	17680	17640	128
418	20240930	131200	1110083600	17600	17600	17600	17600	21
419	20240930	131100	1109714000	17640	17590	17640	17590	141
420	20240930	131000	1107229100	17590	17590	17590	17590	0
421	20240930	130900	1107229100	17590	17640	17640	17590	42
422	20240930	130800	1106490230	17640	17600	17640	17600	131
423	20240930	130700	1104182210	17610	17610	17610	17610	30
424	20240930	130600	1103653910	17610	17610	17610	17610	142
425	20240930	130500	1101153290	17610	17610	17620	17610	74
426	20240930	130400	1099849840	17620	17590	17620	17590	68
427	20240930	130300	1098653120	17610	17610	17610	17610	92
428	20240930	130200	1097033000	17560	17560	17560	17560	381
429	20240930	130100	1090342640	17610	17610	17610	17610	12
430	20240930	130000	1090131320	17610	17640	17640	17610	18
431	20240930	125900	1089814070	17630	17560	17630	17560	112
432	20240930	125800	1087840980	17630	17630	17630	17630	0
433	20240930	125700	1087840980	17630	17630	17630	17630	16
434	20240930	125600	1087558900	17640	17640	17640	17640	1
435	20240930	125500	1087541260	17650	17650	17660	17650	22
436	20240930	125400	1087152950	17640	17630	17640	17630	157
437	20240930	125300	1084384300	17590	17590	17590	17590	2
438	20240930	125200	1084349120	17590	17590	17590	17590	20
439	20240930	125100	1083997320	17550	17630	17630	17550	286
440	20240930	125000	1078973790	17640	17590	17640	17590	346
441	20240930	124900	1072877460	17580	17560	17580	17560	180
442	20240930	124800	1069713710	17560	17560	17560	17560	21
443	20240930	124700	1069344950	17550	17550	17550	17550	0
444	20240930	124600	1069344950	17550	17540	17550	17540	231
445	20240930	124500	1065292890	17530	17570	17580	17530	633
446	20240930	124400	1054186240	17590	17590	17590	17590	0
447	20240930	124300	1054186240	17590	17590	17590	17590	0
448	20240930	124200	1054186240	17590	17590	17600	17590	24
449	20240930	124100	1053763960	17610	17610	17610	17610	7
450	20240930	124000	1053640690	17580	17550	17610	17540	258
451	20240930	123900	1049108320	17550	17550	17550	17550	0
452	20240930	123800	1049108320	17550	17610	17610	17550	43
453	20240930	123700	1048352470	17610	17610	17610	17610	4
454	20240930	123600	1048282030	17610	17570	17610	17570	128
455	20240930	123500	1046029390	17530	17530	17530	17530	21
456	20240930	123400	1045661260	17580	17580	17580	17580	10
457	20240930	123300	1045485460	17520	17520	17580	17520	574
458	20240930	123200	1035423620	17570	17580	17580	17570	79
459	20240930	123100	1034035150	17580	17600	17600	17580	304
460	20240930	123000	1028688350	17620	17620	17620	17620	0
461	20240930	122900	1028688350	17620	17620	17620	17620	3
462	20240930	122800	1028635490	17590	17590	17590	17590	21
463	20240930	122700	1028266100	17620	17610	17620	17600	114
464	20240930	122600	1026258570	17620	17620	17620	17620	0
465	20240930	122500	1026258570	17620	17620	17620	17620	3
466	20240930	122400	1026205710	17640	17610	17640	17610	309
467	20240930	122300	1020760410	17600	17600	17600	17600	0
468	20240930	122200	1020760410	17600	17590	17600	17590	138
469	20240930	122100	1018331940	17600	17600	17600	17600	0
470	20240930	122000	1018331940	17600	17560	17600	17560	244
471	20240930	121900	1014041420	17550	17550	17550	17550	41
472	20240930	121800	1013321870	17500	17500	17500	17500	36
473	20240930	121700	1012691870	17540	17500	17540	17500	102
474	20240930	121600	1010903800	17510	17510	17510	17510	2
475	20240930	121500	1010868780	17510	17530	17530	17510	95
476	20240930	121400	1009203850	17530	17530	17530	17530	165
477	20240930	121300	1006311400	17530	17530	17530	17530	172
478	20240930	121200	1003296240	17510	17490	17510	17490	35
479	20240930	121100	1002683830	17500	17500	17500	17500	61
480	20240930	121000	1001616330	17500	17500	17500	17500	6
481	20240930	120900	1001511330	17490	17490	17490	17490	0
482	20240930	120800	1001511330	17490	17500	17510	17490	279
483	20240930	120700	996627630	17490	17490	17490	17490	3
484	20240930	120600	996575160	17490	17490	17490	17490	117
485	20240930	120500	994528830	17510	17490	17510	17490	22
486	20240930	120400	994144030	17500	17500	17500	17500	123
487	20240930	120300	991991530	17490	17490	17490	17490	0
488	20240930	120200	991991530	17490	17490	17490	17490	50
489	20240930	120100	991117030	17480	17480	17480	17480	21
490	20240930	120000	990749950	17480	17480	17480	17480	124
491	20240930	115900	988582430	17480	17490	17520	17480	572
492	20240930	115800	978578910	17490	17490	17490	17490	21
493	20240930	115700	978211620	17520	17520	17520	17520	0
494	20240930	115600	978211620	17520	17480	17520	17480	64
495	20240930	115500	977090990	17520	17470	17520	17470	52
496	20240930	115400	976181050	17490	17490	17490	17490	259
497	20240930	115300	971651140	17480	17480	17480	17480	61
498	20240930	115200	970584860	17480	17480	17480	17480	99
499	20240930	115100	968854340	17470	17470	17470	17470	82
500	20240930	115000	967421800	17480	17480	17480	17470	210
501	20240930	114900	963751600	17470	17470	17470	17470	122
502	20240930	114800	961620260	17480	17480	17480	17480	97
503	20240930	114700	959924700	17520	17520	17520	17520	0
504	20240930	114600	959924700	17520	17520	17520	17520	0
505	20240930	114500	959924700	17520	17490	17520	17490	173
506	20240930	114400	956896790	17490	17490	17490	17490	112
507	20240930	114300	954937910	17490	17470	17490	17470	295
508	20240930	114200	949781020	17460	17460	17460	17460	191
509	20240930	114100	946446160	17460	17480	17480	17460	163
510	20240930	114000	943597970	17470	17470	17470	17470	22
511	20240930	113900	943213630	17480	17480	17480	17470	251
512	20240930	113800	938826410	17480	17480	17480	17480	131
513	20240930	113700	936536530	17480	17480	17480	17480	8
514	20240930	113600	936396690	17480	17490	17510	17480	102
515	20240930	113500	934611760	17480	17510	17510	17480	533
516	20240930	113400	925284900	17510	17510	17510	17500	399
517	20240930	113300	918299840	17520	17530	17530	17520	552
518	20240930	113200	908628730	17530	17540	17540	17520	63
519	20240930	113100	907523740	17540	17530	17540	17530	226
520	20240930	113000	903559910	17530	17530	17530	17530	3
521	20240930	112900	903507320	17530	17520	17530	17520	129
522	20240930	112800	901246550	17520	17520	17520	17520	21
523	20240930	112700	900878630	17530	17530	17530	17530	251
524	20240930	112600	896478600	17530	17540	17540	17530	605
525	20240930	112500	885869990	17550	17550	17550	17550	2
526	20240930	112400	885834890	17550	17570	17570	17550	71
527	20240930	112300	884587840	17570	17570	17570	17570	1
528	20240930	112200	884570270	17580	17560	17580	17560	91
529	20240930	112100	882971710	17540	17540	17540	17540	21
530	20240930	112000	882603370	17540	17540	17540	17540	0
531	20240930	111900	882603370	17540	17540	17540	17540	49
532	20240930	111800	881743910	17540	17560	17590	17540	112
533	20240930	111700	879776250	17550	17550	17550	17550	60
534	20240930	111600	878723250	17540	17540	17540	17540	0
535	20240930	111500	878723250	17540	17540	17550	17540	284
536	20240930	111400	873741570	17540	17560	17560	17540	123
537	20240930	111300	871583120	17540	17550	17560	17540	101
538	20240930	111200	869809800	17540	17540	17550	17540	153
539	20240930	111100	867126060	17540	17540	17540	17540	111
540	20240930	111000	865179120	17550	17580	17580	17550	147
541	20240930	110900	862598170	17580	17580	17580	17580	1
542	20240930	110800	862580590	17580	17550	17580	17550	208
543	20240930	110700	858927460	17550	17550	17550	17550	55
544	20240930	110600	857962210	17540	17540	17540	17540	0
545	20240930	110500	857962210	17540	17540	17540	17540	0
546	20240930	110400	857962210	17540	17580	17600	17540	217
547	20240930	110300	854151730	17550	17550	17550	17550	610
548	20240930	110200	843446230	17550	17560	17560	17550	100
549	20240930	110100	841690880	17570	17580	17580	17570	120
550	20240930	110000	839581890	17580	17580	17580	17580	10
551	20240930	105900	839406090	17610	17580	17610	17580	174
552	20240930	105800	836345590	17580	17590	17590	17580	99
553	20240930	105700	834604780	17600	17610	17610	17600	125
554	20240930	105600	832404100	17610	17600	17610	17600	10
555	20240930	105500	832228050	17620	17630	17630	17610	156
556	20240930	105400	829478440	17630	17660	17660	17630	155
557	20240930	105300	826742800	17690	17690	17690	17690	2
558	20240930	105200	826707420	17710	17690	17710	17690	7
559	20240930	105100	826583570	17720	17660	17720	17660	317
560	20240930	105000	820975810	17660	17600	17660	17600	94
561	20240930	104900	819316800	17640	17640	17650	17640	368
562	20240930	104800	812824490	17640	17590	17640	17590	77
563	20240930	104700	811467260	17580	17580	17580	17580	0
564	20240930	104600	811467260	17580	17580	17580	17580	60
565	20240930	104500	810412460	17650	17570	17650	17570	180
566	20240930	104400	807244550	17570	17620	17620	17570	34
567	20240930	104300	806646800	17620	17620	17620	17620	27
568	20240930	104200	806171060	17630	17610	17630	17610	37
569	20240930	104100	805519410	17630	17560	17640	17560	2557
570	20240930	104000	760581200	17570	17610	17610	17570	172
571	20240930	103900	757558200	17630	17630	17630	17630	2
572	20240930	103800	757522940	17630	17620	17630	17620	6
573	20240930	103700	757417190	17580	17640	17640	17570	157
574	20240930	103600	754657570	17640	17620	17650	17560	186
575	20240930	103500	751382420	17620	17620	17620	17620	2
576	20240930	103400	751347180	17620	17650	17650	17620	116
577	20240930	103300	749300840	17660	17620	17660	17620	110
578	20240930	103200	747358460	17590	17580	17660	17580	210
579	20240930	103100	743656120	17570	17570	17570	17570	191
580	20240930	103000	740300250	17570	17570	17570	17570	0
581	20240930	102900	740300250	17570	17550	17570	17550	348
582	20240930	102800	734191890	17550	17570	17570	17550	844
583	20240930	102700	719377570	17570	17630	17660	17570	1707
584	20240930	102600	689335320	17630	17650	17650	17630	250
585	20240930	102500	684925480	17660	17660	17660	17660	54
586	20240930	102400	683971840	17650	17650	17650	17650	21
587	20240930	102300	683601190	17680	17680	17680	17680	0
588	20240930	102200	683601190	17680	17670	17680	17650	408
589	20240930	102100	676393760	17680	17680	17680	17670	15
590	20240930	102000	676128660	17710	17710	17710	17710	1
591	20240930	101900	676110950	17660	17660	17660	17660	11
592	20240930	101800	675916690	17710	17710	17710	17700	392
593	20240930	101700	668974380	17660	17670	17670	17660	101
594	20240930	101600	667189920	17660	17680	17680	17660	336
595	20240930	101500	661249930	17670	17670	17670	17670	0
596	20240930	101400	661249930	17670	17720	17720	17670	63
597	20240930	101300	660134620	17730	17710	17730	17670	677
598	20240930	101200	648140190	17710	17680	17710	17680	156
599	20240930	101100	645379550	17640	17640	17640	17640	21
600	20240930	101000	645009110	17650	17650	17650	17650	0
601	20240930	100900	645009110	17650	17650	17650	17650	100
602	20240930	100800	643244110	17650	17650	17650	17650	0
603	20240930	100700	643244110	17650	17650	17710	17650	494
604	20240930	100600	634513790	17720	17720	17720	17720	46
605	20240930	100500	633698670	17640	17640	17640	17640	90
606	20240930	100400	632111070	17640	17640	17640	17640	21
607	20240930	100300	631740630	17640	17650	17650	17640	301
608	20240930	100200	626427990	17650	17650	17650	17650	40
609	20240930	100100	625721990	17630	17630	17630	17630	21
610	20240930	100000	625351760	17740	17710	17740	17710	327
611	20240930	095900	619554710	17620	17640	17650	17620	105
612	20240930	095800	617702730	17640	17620	17640	17620	1045
613	20240930	095700	599288130	17630	17660	17660	17630	572
614	20240930	095600	589188780	17660	17660	17660	17660	33
615	20240930	095500	588606000	17660	17660	17660	17660	51
616	20240930	095400	587705340	17650	17700	17700	17650	250
617	20240930	095300	583282840	17700	17700	17700	17700	176
618	20240930	095200	580167640	17630	17620	17630	17620	457
619	20240930	095100	572115110	17620	17620	17620	17550	428
620	20240930	095000	564589960	17550	17600	17600	17540	521
621	20240930	094900	555439090	17600	17550	17600	17550	614
622	20240930	094800	544658590	17550	17570	17570	17550	501
623	20240930	094700	535864080	17600	17620	17620	17580	162
624	20240930	094600	533013230	17620	17600	17620	17600	68
625	20240930	094500	531816210	17600	17610	17610	17600	6
626	20240930	094400	531710570	17610	17580	17610	17550	148
627	20240930	094300	529108630	17570	17590	17590	17570	1131
628	20240930	094200	509223980	17590	17600	17600	17590	114
629	20240930	094100	507217820	17600	17580	17620	17580	156
630	20240930	094000	504471370	17580	17610	17610	17580	83
631	20240930	093900	503010370	17620	17630	17630	17620	6
632	20240930	093800	502904630	17600	17580	17600	17580	267
633	20240930	093700	498207070	17540	17560	17560	17540	232
634	20240930	093600	494134760	17550	17590	17590	17550	539
635	20240930	093500	484672650	17600	17600	17600	17560	30
636	20240930	093400	484144970	17550	17640	17640	17550	3322
637	20240930	093300	425628880	17640	17700	17700	17640	350
638	20240930	093200	419449550	17660	17690	17690	17660	822
639	20240930	093100	404918330	17690	17690	17690	17690	292
640	20240930	093000	399752850	17710	17780	17780	17710	120
641	20240930	092900	397619390	17690	17690	17690	17690	0
642	20240930	092800	397619390	17690	17770	17780	17690	587
643	20240930	092700	387221040	17770	17770	17800	17770	103
644	20240930	092600	385389440	17770	17750	17770	17710	1343
645	20240930	092500	361561730	17740	17720	17740	17720	69
646	20240930	092400	360338210	17720	17730	17730	17720	20
647	20240930	092300	359983680	17720	17720	17720	17720	4
648	20240930	092200	359912800	17750	17730	17750	17720	77
649	20240930	092100	358547690	17740	17750	17750	17740	37
650	20240930	092000	357891170	17760	17770	17770	17760	259
651	20240930	091900	353291300	17770	17720	17770	17720	100
652	20240930	091800	351515950	17720	17740	17740	17720	185
653	20240930	091700	348236000	17750	17760	17770	17730	215
654	20240930	091600	344418770	17760	17750	17790	17750	739
655	20240930	091500	331297870	17750	17720	17750	17720	2
656	20240930	091400	331262400	17750	17760	17760	17740	345
657	20240930	091300	325135630	17760	17800	17800	17760	351
658	20240930	091200	318901020	17800	17830	17830	17800	264
659	20240930	091100	314196110	17900	17820	17900	17820	527
660	20240930	091000	304788040	17790	17760	17840	17760	811
661	20240930	090900	290367210	17760	17710	17760	17680	527
662	20240930	090800	281043180	17710	17750	17760	17710	5373
663	20240930	090700	185692100	17750	17850	17850	17750	1282
664	20240930	090600	162884750	17840	17870	17890	17840	457
665	20240930	090500	154717240	17870	17870	17920	17870	504
666	20240930	090400	145703710	17850	17790	17890	17790	626
667	20240930	090300	134521570	17760	17750	17770	17740	20
668	20240930	090200	134166490	17750	17850	17850	17730	793
669	20240930	090100	120069700	17880	18050	18130	17880	2895
670	20240930	090000	67954440	18100	18090	18140	17970	3760