KissMeData/099190/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200800	1245602820	17420	17420	17420	17420	2197
3	20241002	200700	1245602820	17420	17420	17420	17420	0
4	20241002	200600	1245602820	17420	17420	17420	17420	0
5	20241002	200500	1245602820	17420	17420	17420	17420	0
6	20241002	200400	1245602820	17420	17420	17420	17420	0
7	20241002	200300	1245602820	17420	17420	17420	17420	0
8	20241002	200200	1245602820	17420	17420	17420	17420	0
9	20241002	200100	1245602820	17420	17420	17420	17420	0
10	20241002	200000	1245602820	17420	17420	17420	17420	0
11	20241002	195900	1245602820	17420	17420	17420	17420	0
12	20241002	195800	1245602820	17420	17420	17420	17420	0
13	20241002	195700	1245602820	17420	17420	17420	17420	0
14	20241002	195600	1245602820	17420	17420	17420	17420	0
15	20241002	195500	1245602820	17420	17420	17420	17420	0
16	20241002	195400	1245602820	17420	17420	17420	17420	0
17	20241002	195300	1245602820	17420	17420	17420	17420	0
18	20241002	195200	1245602820	17420	17420	17420	17420	0
19	20241002	195100	1245602820	17420	17420	17420	17420	0
20	20241002	195000	1245602820	17420	17420	17420	17420	0
21	20241002	194900	1245602820	17420	17420	17420	17420	0
22	20241002	194800	1245602820	17420	17420	17420	17420	0
23	20241002	194700	1245602820	17420	17420	17420	17420	0
24	20241002	194600	1245602820	17420	17420	17420	17420	0
25	20241002	194500	1245602820	17420	17420	17420	17420	0
26	20241002	194400	1245602820	17420	17420	17420	17420	0
27	20241002	194300	1245602820	17420	17420	17420	17420	0
28	20241002	194200	1245602820	17420	17420	17420	17420	0
29	20241002	194100	1245602820	17420	17420	17420	17420	0
30	20241002	194000	1245602820	17420	17420	17420	17420	0
31	20241002	193900	1245602820	17420	17420	17420	17420	0
32	20241002	193800	1245602820	17420	17420	17420	17420	2197
33	20241002	193700	1245602820	17420	17420	17420	17420	0
34	20241002	193600	1245602820	17420	17420	17420	17420	0
35	20241002	193500	1245602820	17420	17420	17420	17420	0
36	20241002	193400	1245602820	17420	17420	17420	17420	0
37	20241002	193300	1245602820	17420	17420	17420	17420	0
38	20241002	193200	1245602820	17420	17420	17420	17420	0
39	20241002	193100	1245602820	17420	17420	17420	17420	0
40	20241002	193000	1245602820	17420	17420	17420	17420	0
41	20241002	192900	1245602820	17420	17420	17420	17420	0
42	20241002	192800	1245602820	17420	17420	17420	17420	0
43	20241002	192700	1245602820	17420	17420	17420	17420	0
44	20241002	192600	1245602820	17420	17420	17420	17420	0
45	20241002	192500	1245602820	17420	17420	17420	17420	0
46	20241002	192400	1245602820	17420	17420	17420	17420	0
47	20241002	192300	1245602820	17420	17420	17420	17420	0
48	20241002	192200	1245602820	17420	17420	17420	17420	0
49	20241002	192100	1245602820	17420	17420	17420	17420	0
50	20241002	192000	1245602820	17420	17420	17420	17420	0
51	20241002	191900	1245602820	17420	17420	17420	17420	0
52	20241002	191800	1245602820	17420	17420	17420	17420	0
53	20241002	191700	1245602820	17420	17420	17420	17420	0
54	20241002	191600	1245602820	17420	17420	17420	17420	0
55	20241002	191500	1245602820	17420	17420	17420	17420	0
56	20241002	191400	1245602820	17420	17420	17420	17420	0
57	20241002	191300	1245602820	17420	17420	17420	17420	0
58	20241002	191200	1245602820	17420	17420	17420	17420	0
59	20241002	191100	1245602820	17420	17420	17420	17420	0
60	20241002	191000	1245602820	17420	17420	17420	17420	0
61	20241002	190900	1245602820	17420	17420	17420	17420	0
62	20241002	190800	1245602820	17420	17420	17420	17420	2197
63	20241002	190700	1245602820	17420	17420	17420	17420	0
64	20241002	190600	1245602820	17420	17420	17420	17420	0
65	20241002	190500	1245602820	17420	17420	17420	17420	0
66	20241002	190400	1245602820	17420	17420	17420	17420	0
67	20241002	190300	1245602820	17420	17420	17420	17420	0
68	20241002	190200	1245602820	17420	17420	17420	17420	0
69	20241002	190100	1245602820	17420	17420	17420	17420	0
70	20241002	190000	1245602820	17420	17420	17420	17420	0
71	20241002	185900	1245602820	17420	17420	17420	17420	0
72	20241002	185800	1245602820	17420	17420	17420	17420	0
73	20241002	185700	1245602820	17420	17420	17420	17420	0
74	20241002	185600	1245602820	17420	17420	17420	17420	0
75	20241002	185500	1245602820	17420	17420	17420	17420	0
76	20241002	185400	1245602820	17420	17420	17420	17420	0
77	20241002	185300	1245602820	17420	17420	17420	17420	0
78	20241002	185200	1245602820	17420	17420	17420	17420	0
79	20241002	185100	1245602820	17420	17420	17420	17420	0
80	20241002	185000	1245602820	17420	17420	17420	17420	0
81	20241002	184900	1245602820	17420	17420	17420	17420	0
82	20241002	184800	1245602820	17420	17420	17420	17420	0
83	20241002	184700	1245602820	17420	17420	17420	17420	0
84	20241002	184600	1245602820	17420	17420	17420	17420	0
85	20241002	184500	1245602820	17420	17420	17420	17420	0
86	20241002	184400	1245602820	17420	17420	17420	17420	0
87	20241002	184300	1245602820	17420	17420	17420	17420	0
88	20241002	184200	1245602820	17420	17420	17420	17420	0
89	20241002	184100	1245602820	17420	17420	17420	17420	0
90	20241002	184000	1245602820	17420	17420	17420	17420	0
91	20241002	183900	1245602820	17420	17420	17420	17420	0
92	20241002	183800	1245602820	17420	17420	17420	17420	2197
93	20241002	183700	1245602820	17420	17420	17420	17420	0
94	20241002	183600	1245602820	17420	17420	17420	17420	0
95	20241002	183500	1245602820	17420	17420	17420	17420	0
96	20241002	183400	1245602820	17420	17420	17420	17420	0
97	20241002	183300	1245602820	17420	17420	17420	17420	0
98	20241002	183200	1245602820	17420	17420	17420	17420	0
99	20241002	183100	1245602820	17420	17420	17420	17420	0
100	20241002	183000	1245602820	17420	17420	17420	17420	0
101	20241002	182900	1245602820	17420	17420	17420	17420	0
102	20241002	182800	1245602820	17420	17420	17420	17420	0
103	20241002	182700	1245602820	17420	17420	17420	17420	0
104	20241002	182600	1245602820	17420	17420	17420	17420	0
105	20241002	182500	1245602820	17420	17420	17420	17420	0
106	20241002	182400	1245602820	17420	17420	17420	17420	0
107	20241002	182300	1245602820	17420	17420	17420	17420	0
108	20241002	182200	1245602820	17420	17420	17420	17420	0
109	20241002	182100	1245602820	17420	17420	17420	17420	0
110	20241002	182000	1245602820	17420	17420	17420	17420	0
111	20241002	181900	1245602820	17420	17420	17420	17420	0
112	20241002	181800	1245602820	17420	17420	17420	17420	0
113	20241002	181700	1245602820	17420	17420	17420	17420	0
114	20241002	181600	1245602820	17420	17420	17420	17420	0
115	20241002	181500	1245602820	17420	17420	17420	17420	0
116	20241002	181400	1245602820	17420	17420	17420	17420	0
117	20241002	181300	1245602820	17420	17420	17420	17420	0
118	20241002	181200	1245602820	17420	17420	17420	17420	0
119	20241002	181100	1245602820	17420	17420	17420	17420	0
120	20241002	181000	1245602820	17420	17420	17420	17420	0
121	20241002	180900	1245602820	17420	17420	17420	17420	0
122	20241002	180800	1245602820	17420	17420	17420	17420	2197
123	20241002	180700	1245602820	17420	17420	17420	17420	0
124	20241002	180600	1245602820	17420	17420	17420	17420	0
125	20241002	180500	1245602820	17420	17420	17420	17420	0
126	20241002	180400	1245602820	17420	17420	17420	17420	0
127	20241002	180300	1245602820	17420	17420	17420	17420	0
128	20241002	180200	1245602820	17420	17420	17420	17420	0
129	20241002	180100	1245602820	17420	17420	17420	17420	0
130	20241002	180000	1245602820	17420	17420	17420	17420	0
131	20241002	175900	1245602820	17420	17420	17420	17420	0
132	20241002	175800	1245602820	17420	17420	17420	17420	0
133	20241002	175700	1245602820	17420	17420	17420	17420	0
134	20241002	175600	1245602820	17420	17420	17420	17420	0
135	20241002	175500	1245602820	17420	17420	17420	17420	0
136	20241002	175400	1245602820	17420	17420	17420	17420	0
137	20241002	175300	1245602820	17420	17420	17420	17420	0
138	20241002	175200	1245602820	17420	17420	17420	17420	0
139	20241002	175100	1245602820	17420	17420	17420	17420	0
140	20241002	175000	1245602820	17420	17420	17420	17420	0
141	20241002	174900	1245602820	17420	17420	17420	17420	0
142	20241002	174800	1245602820	17420	17420	17420	17420	0
143	20241002	174700	1245602820	17420	17420	17420	17420	0
144	20241002	174600	1245602820	17420	17420	17420	17420	0
145	20241002	174500	1245602820	17420	17420	17420	17420	0
146	20241002	174400	1245602820	17420	17420	17420	17420	0
147	20241002	174300	1245602820	17420	17420	17420	17420	0
148	20241002	174200	1245602820	17420	17420	17420	17420	0
149	20241002	174100	1245602820	17420	17420	17420	17420	0
150	20241002	174000	1245602820	17420	17420	17420	17420	0
151	20241002	173900	1245602820	17420	17420	17420	17420	0
152	20241002	173800	1245602820	17420	17420	17420	17420	2197
153	20241002	173700	1245602820	17420	17420	17420	17420	0
154	20241002	173600	1245602820	17420	17420	17420	17420	0
155	20241002	173500	1245602820	17420	17420	17420	17420	0
156	20241002	173400	1245602820	17420	17420	17420	17420	0
157	20241002	173300	1245602820	17420	17420	17420	17420	0
158	20241002	173200	1245602820	17420	17420	17420	17420	0
159	20241002	173100	1245602820	17420	17420	17420	17420	0
160	20241002	173000	1245602820	17420	17420	17420	17420	0
161	20241002	172900	1245602820	17420	17420	17420	17420	0
162	20241002	172800	1245602820	17420	17420	17420	17420	0
163	20241002	172700	1245602820	17420	17420	17420	17420	0
164	20241002	172600	1245602820	17420	17420	17420	17420	0
165	20241002	172500	1245602820	17420	17420	17420	17420	0
166	20241002	172400	1245602820	17420	17420	17420	17420	0
167	20241002	172300	1245602820	17420	17420	17420	17420	0
168	20241002	172200	1245602820	17420	17420	17420	17420	0
169	20241002	172100	1245602820	17420	17420	17420	17420	0
170	20241002	172000	1245602820	17420	17420	17420	17420	0
171	20241002	171900	1245602820	17420	17420	17420	17420	0
172	20241002	171800	1245602820	17420	17420	17420	17420	0
173	20241002	171700	1245602820	17420	17420	17420	17420	0
174	20241002	171600	1245602820	17420	17420	17420	17420	0
175	20241002	171500	1245602820	17420	17420	17420	17420	0
176	20241002	171400	1245602820	17420	17420	17420	17420	0
177	20241002	171300	1245602820	17420	17420	17420	17420	0
178	20241002	171200	1245602820	17420	17420	17420	17420	0
179	20241002	171100	1245602820	17420	17420	17420	17420	0
180	20241002	171000	1245602820	17420	17420	17420	17420	0
181	20241002	170900	1245602820	17420	17420	17420	17420	0
182	20241002	170800	1245602820	17420	17420	17420	17420	2197
183	20241002	170700	1245602820	17420	17420	17420	17420	0
184	20241002	170600	1245602820	17420	17420	17420	17420	0
185	20241002	170500	1245602820	17420	17420	17420	17420	0
186	20241002	170400	1245602820	17420	17420	17420	17420	0
187	20241002	170300	1245602820	17420	17420	17420	17420	0
188	20241002	170200	1245602820	17420	17420	17420	17420	0
189	20241002	170100	1245602820	17420	17420	17420	17420	0
190	20241002	170000	1245602820	17420	17420	17420	17420	0
191	20241002	165900	1245602820	17420	17420	17420	17420	0
192	20241002	165800	1245602820	17420	17420	17420	17420	0
193	20241002	165700	1245602820	17420	17420	17420	17420	0
194	20241002	165600	1245602820	17420	17420	17420	17420	0
195	20241002	165500	1245602820	17420	17420	17420	17420	0
196	20241002	165400	1245602820	17420	17420	17420	17420	0
197	20241002	165300	1245602820	17420	17420	17420	17420	0
198	20241002	165200	1245602820	17420	17420	17420	17420	0
199	20241002	165100	1245602820	17420	17420	17420	17420	0
200	20241002	165000	1245602820	17420	17420	17420	17420	0
201	20241002	164900	1245602820	17420	17420	17420	17420	0
202	20241002	164800	1245602820	17420	17420	17420	17420	0
203	20241002	164700	1245602820	17420	17420	17420	17420	0
204	20241002	164600	1245602820	17420	17420	17420	17420	0
205	20241002	164500	1245602820	17420	17420	17420	17420	0
206	20241002	164400	1245602820	17420	17420	17420	17420	0
207	20241002	164300	1245602820	17420	17420	17420	17420	0
208	20241002	164200	1245602820	17420	17420	17420	17420	0
209	20241002	164100	1245602820	17420	17420	17420	17420	0
210	20241002	164000	1245602820	17420	17420	17420	17420	0
211	20241002	163900	1245602820	17420	17420	17420	17420	0
212	20241002	163800	1245602820	17420	17420	17420	17420	2197
213	20241002	163700	1245602820	17420	17420	17420	17420	0
214	20241002	163600	1245602820	17420	17420	17420	17420	0
215	20241002	163500	1245602820	17420	17420	17420	17420	0
216	20241002	163400	1245602820	17420	17420	17420	17420	0
217	20241002	163300	1245602820	17420	17420	17420	17420	0
218	20241002	163200	1245602820	17420	17420	17420	17420	0
219	20241002	163100	1245602820	17420	17420	17420	17420	0
220	20241002	163000	1245602820	17420	17420	17420	17420	0
221	20241002	162900	1245602820	17420	17420	17420	17420	0
222	20241002	162800	1245602820	17420	17420	17420	17420	0
223	20241002	162700	1245602820	17420	17420	17420	17420	0
224	20241002	162600	1245602820	17420	17420	17420	17420	0
225	20241002	162500	1245602820	17420	17420	17420	17420	0
226	20241002	162400	1245602820	17420	17420	17420	17420	0
227	20241002	162300	1245602820	17420	17420	17420	17420	0
228	20241002	162200	1245602820	17420	17420	17420	17420	0
229	20241002	162100	1245602820	17420	17420	17420	17420	0
230	20241002	162000	1245602820	17420	17420	17420	17420	0
231	20241002	161900	1245602820	17420	17420	17420	17420	0
232	20241002	161800	1245602820	17420	17420	17420	17420	0
233	20241002	161700	1245602820	17420	17420	17420	17420	0
234	20241002	161600	1245602820	17420	17420	17420	17420	0
235	20241002	161500	1245602820	17420	17420	17420	17420	0
236	20241002	161400	1245602820	17420	17420	17420	17420	0
237	20241002	161300	1245602820	17420	17420	17420	17420	0
238	20241002	161200	1245602820	17420	17420	17420	17420	0
239	20241002	161100	1245602820	17420	17420	17420	17420	0
240	20241002	161000	1245602820	17420	17420	17420	17420	0
241	20241002	160900	1245602820	17420	17420	17420	17420	0
242	20241002	160800	1245602820	17420	17420	17420	17420	2197
243	20241002	160700	1245602820	17420	17420	17420	17420	0
244	20241002	160600	1245602820	17420	17420	17420	17420	0
245	20241002	160500	1245602820	17420	17420	17420	17420	0
246	20241002	160400	1245602820	17420	17420	17420	17420	0
247	20241002	160300	1245602820	17420	17420	17420	17420	0
248	20241002	160200	1245602820	17420	17420	17420	17420	0
249	20241002	160100	1245602820	17420	17420	17420	17420	0
250	20241002	160000	1245602820	17420	17420	17420	17420	0
251	20241002	155900	1245602820	17420	17420	17420	17420	0
252	20241002	155800	1245602820	17420	17420	17420	17420	0
253	20241002	155700	1245602820	17420	17420	17420	17420	0
254	20241002	155600	1245602820	17420	17420	17420	17420	0
255	20241002	155500	1245602820	17420	17420	17420	17420	0
256	20241002	155400	1245602820	17420	17420	17420	17420	0
257	20241002	155300	1245602820	17420	17420	17420	17420	0
258	20241002	155200	1245602820	17420	17420	17420	17420	0
259	20241002	155100	1245602820	17420	17420	17420	17420	0
260	20241002	155000	1245602820	17420	17420	17420	17420	0
261	20241002	154900	1245602820	17420	17420	17420	17420	0
262	20241002	154800	1245602820	17420	17420	17420	17420	0
263	20241002	154700	1245602820	17420	17420	17420	17420	0
264	20241002	154600	1245602820	17420	17420	17420	17420	0
265	20241002	154500	1245602820	17420	17420	17420	17420	0
266	20241002	154400	1245602820	17420	17420	17420	17420	0
267	20241002	154300	1245602820	17420	17420	17420	17420	0
268	20241002	154200	1245602820	17420	17420	17420	17420	0
269	20241002	154100	1245602820	17420	17420	17420	17420	0
270	20241002	154000	1245602820	17420	17420	17420	17420	0
271	20241002	153900	1245602820	17420	17420	17420	17420	0
272	20241002	153800	1245602820	17420	17420	17420	17420	2197
273	20241002	153700	1245602820	17420	17420	17420	17420	0
274	20241002	153600	1245602820	17420	17420	17420	17420	0
275	20241002	153500	1245602820	17420	17420	17420	17420	0
276	20241002	153400	1245602820	17420	17420	17420	17420	0
277	20241002	153300	1245602820	17420	17420	17420	17420	0
278	20241002	153200	1245602820	17420	17420	17420	17420	0
279	20241002	153100	1245602820	17420	17420	17420	17420	0
280	20241002	153000	1245602820	17420	17420	17420	17420	2197
281	20241002	152900	1207331080	17320	17320	17320	17320	0
282	20241002	152800	1207331080	17320	17320	17320	17320	0
283	20241002	152700	1207331080	17320	17320	17320	17320	0
284	20241002	152600	1207331080	17320	17320	17320	17320	0
285	20241002	152500	1207331080	17320	17320	17320	17320	0
286	20241002	152400	1207331080	17320	17320	17320	17320	0
287	20241002	152300	1207331080	17320	17320	17320	17320	0
288	20241002	152200	1207331080	17320	17320	17320	17320	0
289	20241002	152100	1207331080	17320	17320	17320	17320	0
290	20241002	152000	1207331080	17320	17320	17320	17320	0
291	20241002	151900	1207331080	17320	17400	17430	17320	270
292	20241002	151800	1202651730	17430	17430	17430	17400	16
293	20241002	151700	1202373180	17430	17430	17430	17430	3
294	20241002	151600	1202320890	17490	17510	17510	17490	112
295	20241002	151500	1200360390	17500	17460	17500	17460	335
296	20241002	151400	1194503680	17460	17410	17460	17410	1079
297	20241002	151300	1175677860	17380	17380	17380	17380	31
298	20241002	151200	1175139080	17350	17350	17350	17350	24
299	20241002	151100	1174722680	17380	17380	17380	17380	52
300	20241002	151000	1173818920	17300	17370	17370	17300	848
301	20241002	150900	1159117060	17370	17370	17370	17370	16
302	20241002	150800	1158839140	17380	17380	17380	17380	5
303	20241002	150700	1158752240	17380	17410	17410	17380	47
304	20241002	150600	1157935100	17420	17420	17420	17420	0
305	20241002	150500	1157935100	17420	17420	17420	17420	18
306	20241002	150400	1157621540	17370	17370	17370	17370	0
307	20241002	150300	1157621540	17370	17370	17370	17370	0
308	20241002	150200	1157621540	17370	17370	17370	17370	10
309	20241002	150100	1157447840	17360	17360	17360	17360	0
310	20241002	150000	1157447840	17360	17420	17420	17360	120
311	20241002	145900	1155363390	17360	17360	17360	17360	0
312	20241002	145800	1155363390	17360	17420	17420	17360	13
313	20241002	145700	1155137350	17420	17420	17420	17420	10
314	20241002	145600	1154963150	17350	17350	17350	17350	0
315	20241002	145500	1154963150	17350	17360	17440	17350	600
316	20241002	145400	1144548080	17370	17410	17480	17360	1455
317	20241002	145300	1119249230	17480	17430	17480	17400	1313
318	20241002	145200	1096384040	17450	17510	17510	17450	151
319	20241002	145100	1093748300	17560	17560	17560	17560	6
320	20241002	145000	1093642940	17510	17560	17560	17510	28
321	20241002	144900	1093152240	17570	17570	17570	17570	5
322	20241002	144800	1093064390	17570	17570	17570	17570	6
323	20241002	144700	1092958970	17570	17570	17570	17570	3
324	20241002	144600	1092906260	17570	17570	17570	17570	5
325	20241002	144500	1092818410	17570	17530	17570	17530	11
326	20241002	144400	1092625340	17580	17580	17580	17580	1
327	20241002	144300	1092607760	17580	17580	17580	17580	8
328	20241002	144200	1092467120	17520	17520	17580	17520	97
329	20241002	144100	1090767320	17510	17530	17580	17510	40
330	20241002	144000	1090066320	17450	17460	17460	17450	46
331	20241002	143900	1089263560	17440	17450	17460	17440	960
332	20241002	143800	1072514630	17440	17450	17450	17440	220
333	20241002	143700	1068675830	17450	17500	17500	17440	219
334	20241002	143600	1064851730	17460	17460	17460	17450	205
335	20241002	143500	1061272530	17500	17490	17500	17490	220
336	20241002	143400	1057422730	17490	17490	17490	17490	12
337	20241002	143300	1057212850	17460	17460	17460	17450	156
338	20241002	143200	1054489260	17460	17460	17460	17460	0
339	20241002	143100	1054489260	17460	17490	17490	17460	56
340	20241002	143000	1053511320	17500	17460	17500	17460	7
341	20241002	142900	1053388860	17460	17460	17460	17460	19
342	20241002	142800	1053057120	17500	17520	17520	17500	44
343	20241002	142700	1052287000	17520	17520	17520	17520	6
344	20241002	142600	1052181880	17520	17520	17520	17520	3
345	20241002	142500	1052129320	17520	17520	17520	17520	25
346	20241002	142400	1051691320	17510	17520	17520	17510	27
347	20241002	142300	1051218490	17520	17520	17520	17520	3
348	20241002	142200	1051165930	17520	17520	17520	17520	6
349	20241002	142100	1051060810	17520	17520	17520	17520	6
350	20241002	142000	1050955690	17520	17520	17520	17520	0
351	20241002	141900	1050955690	17520	17530	17530	17520	75
352	20241002	141800	1049641610	17530	17530	17530	17530	9
353	20241002	141700	1049483840	17530	17530	17530	17530	3
354	20241002	141600	1049431250	17530	17530	17530	17530	42
355	20241002	141500	1048694990	17530	17530	17530	17520	10
356	20241002	141400	1048519720	17520	17520	17520	17520	0
357	20241002	141300	1048519720	17520	17520	17520	17520	8
358	20241002	141200	1048379560	17520	17530	17530	17520	40
359	20241002	141100	1047678690	17530	17530	17530	17530	6
360	20241002	141000	1047573510	17530	17530	17530	17530	8
361	20241002	140900	1047433270	17530	17530	17530	17530	10
362	20241002	140800	1047257970	17530	17530	17530	17530	0
363	20241002	140700	1047257970	17530	17530	17530	17530	7
364	20241002	140600	1047135260	17530	17530	17530	17530	7
365	20241002	140500	1047012550	17500	17500	17500	17500	200
366	20241002	140400	1043512550	17530	17530	17530	17530	7
367	20241002	140300	1043389840	17530	17510	17530	17510	33
368	20241002	140200	1042811940	17510	17510	17510	17510	21
369	20241002	140100	1042444230	17510	17510	17510	17510	32
370	20241002	140000	1041883910	17520	17520	17520	17510	18
371	20241002	135900	1041568650	17520	17520	17520	17520	230
372	20241002	135800	1037539050	17520	17520	17520	17520	297
373	20241002	135700	1032335610	17520	17520	17520	17520	17
374	20241002	135600	1032037770	17530	17530	17530	17530	0
375	20241002	135500	1032037770	17530	17530	17530	17530	10
376	20241002	135400	1031862470	17530	17530	17530	17530	7
377	20241002	135300	1031739760	17440	17500	17500	17440	1347
378	20241002	135200	1008231870	17500	17530	17530	17500	55
379	20241002	135100	1007268000	17530	17530	17530	17530	7
380	20241002	135000	1007145290	17480	17500	17500	17480	497
381	20241002	134900	998453090	17530	17530	17530	17530	47
382	20241002	134800	997629180	17530	17500	17530	17500	46
383	20241002	134700	996822980	17500	17500	17500	17500	30
384	20241002	134600	996297980	17530	17530	17530	17530	7
385	20241002	134500	996175270	17530	17530	17530	17530	79
386	20241002	134400	994790400	17530	17530	17530	17530	0
387	20241002	134300	994790400	17530	17530	17530	17530	57
388	20241002	134200	993791190	17530	17530	17530	17530	112
389	20241002	134100	991827830	17500	17500	17500	17500	57
390	20241002	134000	990830330	17540	17540	17540	17540	8
391	20241002	133900	990690010	17540	17540	17540	17540	7
392	20241002	133800	990567230	17540	17540	17540	17540	3
393	20241002	133700	990514610	17540	17540	17540	17500	734
394	20241002	133600	977656210	17520	17520	17520	17500	778
395	20241002	133500	964026870	17500	17560	17560	17500	43
396	20241002	133400	963273850	17570	17570	17570	17570	9
397	20241002	133300	963115720	17490	17570	17570	17490	3009
398	20241002	133200	910469220	17570	17510	17570	17510	485
399	20241002	133100	901976810	17570	17580	17580	17570	11
400	20241002	133000	901783460	17580	17580	17580	17580	10
401	20241002	132900	901607660	17540	17550	17550	17540	106
402	20241002	132800	899747590	17580	17580	17580	17580	2
403	20241002	132700	899712430	17580	17580	17580	17580	0
404	20241002	132600	899712430	17580	17620	17620	17580	102
405	20241002	132500	897918630	17630	17630	17630	17630	1
406	20241002	132400	897901000	17580	17580	17580	17580	54
407	20241002	132300	896951680	17580	17580	17580	17580	0
408	20241002	132200	896951680	17580	17580	17580	17580	100
409	20241002	132100	895193680	17550	17550	17550	17550	0
410	20241002	132000	895193680	17550	17630	17630	17550	113
411	20241002	131900	893210450	17550	17550	17550	17540	1311
412	20241002	131800	870202510	17640	17640	17640	17640	0
413	20241002	131700	870202510	17640	17640	17640	17640	4
414	20241002	131600	870131950	17550	17640	17640	17550	102
415	20241002	131500	868341760	17550	17600	17600	17550	786
416	20241002	131400	854514550	17600	17650	17650	17600	654
417	20241002	131300	843003410	17650	17650	17650	17650	0
418	20241002	131200	843003410	17650	17650	17650	17650	4
419	20241002	131100	842932810	17650	17650	17650	17650	208
420	20241002	131000	839261610	17650	17650	17650	17650	2
421	20241002	130900	839226310	17650	17650	17650	17650	0
422	20241002	130800	839226310	17650	17650	17650	17630	15
423	20241002	130700	838961780	17650	17650	17650	17650	3
424	20241002	130600	838908830	17650	17660	17660	17650	175
425	20241002	130500	835818710	17650	17650	17690	17650	1247
426	20241002	130400	813786380	17650	17640	17650	17640	504
427	20241002	130300	804891910	17640	17640	17640	17640	0
428	20241002	130200	804891910	17640	17620	17640	17620	11
429	20241002	130100	804698070	17620	17640	17640	17620	251
430	20241002	130000	800271970	17650	17620	17650	17620	127
431	20241002	125900	798033000	17600	17600	17600	17600	200
432	20241002	125800	794513000	17630	17630	17630	17630	12
433	20241002	125700	794301440	17630	17640	17640	17630	61
434	20241002	125600	793225980	17640	17650	17650	17640	28
435	20241002	125500	792731860	17650	17660	17660	17650	68
436	20241002	125400	791531100	17660	17660	17660	17660	46
437	20241002	125300	790718740	17650	17650	17650	17650	22
438	20241002	125200	790330440	17650	17650	17650	17650	15
439	20241002	125100	790065690	17650	17650	17650	17650	502
440	20241002	125000	781205390	17660	17660	17660	17660	17
441	20241002	124900	780905170	17660	17660	17660	17660	0
442	20241002	124800	780905170	17660	17710	17710	17660	5
443	20241002	124700	780816720	17720	17720	17720	17720	3
444	20241002	124600	780763560	17720	17650	17720	17650	45
445	20241002	124500	779968960	17670	17680	17680	17670	129
446	20241002	124400	777688640	17680	17720	17720	17680	676
447	20241002	124300	765721370	17720	17720	17720	17720	50
448	20241002	124200	764835370	17720	17720	17720	17720	20
449	20241002	124100	764480970	17720	17720	17720	17720	47
450	20241002	124000	763648130	17710	17700	17710	17700	280
451	20241002	123900	758691460	17700	17700	17700	17700	23
452	20241002	123800	758284360	17690	17680	17700	17680	371
453	20241002	123700	751721100	17680	17680	17680	17680	3
454	20241002	123600	751668060	17680	17660	17730	17660	2895
455	20241002	123500	700471990	17660	17650	17660	17650	2
456	20241002	123400	700436680	17660	17660	17660	17660	169
457	20241002	123300	697452140	17650	17670	17670	17650	603
458	20241002	123200	686805030	17660	17660	17670	17660	497
459	20241002	123100	678025190	17660	17660	17660	17660	13
460	20241002	123000	677795610	17650	17650	17650	17650	20
461	20241002	122900	677442610	17650	17650	17670	17650	537
462	20241002	122800	667959590	17640	17650	17650	17640	52
463	20241002	122700	667042290	17640	17640	17640	17640	0
464	20241002	122600	667042290	17640	17650	17650	17640	67
465	20241002	122500	665860390	17640	17640	17650	17640	397
466	20241002	122400	658853620	17640	17640	17640	17640	8
467	20241002	122300	658712500	17650	17650	17650	17650	8
468	20241002	122200	658571300	17640	17630	17640	17630	88
469	20241002	122100	657018990	17640	17640	17640	17640	0
470	20241002	122000	657018990	17640	17640	17640	17640	98
471	20241002	121900	655290270	17640	17640	17640	17640	51
472	20241002	121800	654390630	17640	17630	17640	17630	148
473	20241002	121700	651781290	17630	17630	17630	17630	116
474	20241002	121600	649736210	17600	17600	17600	17600	21
475	20241002	121500	649366610	17600	17600	17600	17600	90
476	20241002	121400	647782610	17600	17600	17600	17600	369
477	20241002	121300	641288210	17600	17550	17600	17550	153
478	20241002	121200	638598660	17490	17490	17490	17490	0
479	20241002	121100	638598660	17490	17500	17500	17490	382
480	20241002	121000	631914430	17520	17520	17520	17520	0
481	20241002	120900	631914430	17520	17520	17520	17520	80
482	20241002	120800	630512830	17520	17520	17520	17520	0
483	20241002	120700	630512830	17520	17530	17530	17520	126
484	20241002	120600	628304310	17530	17520	17530	17520	109
485	20241002	120500	626394510	17520	17500	17520	17490	261
486	20241002	120400	621827460	17490	17490	17490	17490	0
487	20241002	120300	621827460	17490	17490	17490	17490	1
488	20241002	120200	621809970	17510	17510	17510	17510	3
489	20241002	120100	621757440	17510	17510	17510	17510	0
490	20241002	120000	621757440	17510	17510	17510	17510	75
491	20241002	115900	620444190	17510	17510	17510	17510	78
492	20241002	115800	619078410	17510	17510	17510	17510	3
493	20241002	115700	619025880	17490	17490	17490	17490	0
494	20241002	115600	619025880	17490	17520	17520	17490	1093
495	20241002	115500	599905410	17530	17530	17530	17530	6
496	20241002	115400	599800230	17560	17560	17560	17560	11
497	20241002	115300	599607070	17560	17560	17560	17560	0
498	20241002	115200	599607070	17560	17570	17570	17560	48
499	20241002	115100	598763720	17560	17560	17560	17560	0
500	20241002	115000	598763720	17560	17560	17560	17560	1
501	20241002	114900	598746160	17560	17560	17560	17560	0
502	20241002	114800	598746160	17560	17560	17560	17560	3
503	20241002	114700	598693480	17560	17560	17560	17560	0
504	20241002	114600	598693480	17560	17570	17570	17520	207
505	20241002	114500	595066110	17590	17590	17590	17590	3
506	20241002	114400	595013340	17590	17530	17590	17530	10
507	20241002	114300	594837540	17590	17590	17590	17590	0
508	20241002	114200	594837540	17590	17590	17590	17590	2
509	20241002	114100	594802360	17590	17590	17590	17590	26
510	20241002	114000	594345020	17670	17670	17670	17670	8
511	20241002	113900	594203660	17680	17680	17680	17680	0
512	20241002	113800	594203660	17680	17680	17680	17680	3
513	20241002	113700	594150620	17680	17640	17680	17630	515
514	20241002	113600	585069640	17680	17680	17680	17680	0
515	20241002	113500	585069640	17680	17680	17680	17680	1
516	20241002	113400	585051960	17640	17650	17670	17640	431
517	20241002	113300	577441520	17640	17630	17640	17630	195
518	20241002	113200	574003660	17630	17630	17630	17630	343
519	20241002	113100	567956570	17630	17590	17630	17590	737
520	20241002	113000	554982940	17590	17590	17590	17590	187
521	20241002	112900	551693610	17590	17590	17590	17590	11
522	20241002	112800	551500120	17520	17590	17590	17520	225
523	20241002	112700	547551910	17590	17540	17590	17540	57
524	20241002	112600	546549330	17600	17600	17600	17600	0
525	20241002	112500	546549330	17600	17610	17610	17600	138
526	20241002	112400	544120510	17610	17610	17610	17610	3
527	20241002	112300	544067680	17610	17610	17610	17610	0
528	20241002	112200	544067680	17610	17610	17610	17610	0
529	20241002	112100	544067680	17610	17610	17610	17610	3
530	20241002	112000	544014850	17610	17560	17610	17540	2336
531	20241002	111900	503010750	17600	17600	17600	17600	0
532	20241002	111800	503010750	17600	17600	17600	17600	3
533	20241002	111700	502957950	17620	17630	17630	17620	1181
534	20241002	111600	482148720	17630	17630	17630	17630	74
535	20241002	111500	480844100	17640	17640	17640	17640	8
536	20241002	111400	480702980	17640	17690	17690	17640	97
537	20241002	111300	478991300	17700	17680	17760	17680	693
538	20241002	111200	466706700	17650	17650	17650	17650	50
539	20241002	111100	465824200	17650	17650	17650	17650	16
540	20241002	111000	465541800	17650	17630	17650	17630	285
541	20241002	110900	460516670	17650	17670	17670	17650	1110
542	20241002	110800	440912510	17690	17670	17690	17660	187
543	20241002	110700	437607790	17690	17670	17690	17670	304
544	20241002	110600	432236050	17680	17690	17690	17670	119
545	20241002	110500	430131290	17700	17710	17710	17700	76
546	20241002	110400	428785630	17710	17700	17710	17700	231
547	20241002	110300	424695730	17700	17690	17710	17690	183
548	20241002	110200	421457110	17690	17670	17700	17670	102
549	20241002	110100	419653370	17670	17640	17690	17640	500
550	20241002	110000	410817980	17640	17650	17650	17640	58
551	20241002	105900	409794310	17660	17660	17670	17650	113
552	20241002	105800	407798690	17660	17630	17660	17630	238
553	20241002	105700	403597510	17620	17560	17620	17560	165
554	20241002	105600	400693870	17550	17550	17550	17550	5
555	20241002	105500	400606120	17540	17550	17550	17540	195
556	20241002	105400	397185770	17550	17550	17550	17550	0
557	20241002	105300	397185770	17550	17570	17570	17550	59
558	20241002	105200	396149180	17570	17560	17570	17560	24
559	20241002	105100	395727560	17560	17530	17560	17530	223
560	20241002	105000	391815740	17530	17520	17540	17520	111
561	20241002	104900	389870440	17530	17500	17530	17500	32
562	20241002	104800	389310110	17530	17530	17530	17530	111
563	20241002	104700	387364280	17540	17540	17540	17530	40
564	20241002	104600	386662760	17540	17540	17540	17540	0
565	20241002	104500	386662760	17540	17540	17540	17540	40
566	20241002	104400	385961160	17540	17540	17540	17460	176
567	20241002	104300	382887510	17540	17560	17560	17540	164
568	20241002	104200	380009960	17570	17590	17590	17570	94
569	20241002	104100	378357130	17590	17620	17620	17590	77
570	20241002	104000	377000820	17630	17630	17640	17620	278
571	20241002	103900	372099190	17630	17560	17630	17560	1129
572	20241002	103800	352249510	17560	17550	17560	17550	53
573	20241002	103700	351319160	17550	17550	17550	17550	311
574	20241002	103600	345861110	17540	17530	17540	17530	729
575	20241002	103500	333078510	17510	17520	17530	17510	172
576	20241002	103400	330064960	17520	17520	17520	17520	109
577	20241002	103300	328155280	17510	17510	17510	17510	75
578	20241002	103200	326842030	17510	17510	17510	17510	200
579	20241002	103100	323340030	17510	17520	17530	17510	158
580	20241002	103000	320571940	17510	17500	17510	17500	319
581	20241002	102900	314987400	17490	17440	17500	17440	1367
582	20241002	102800	291095680	17420	17420	17450	17420	276
583	20241002	102700	286284570	17420	17380	17420	17380	68
584	20241002	102600	285100670	17360	17360	17360	17360	90
585	20241002	102500	283538270	17370	17370	17370	17370	0
586	20241002	102400	283538270	17370	17370	17370	17370	119
587	20241002	102300	281471240	17370	17320	17370	17320	124
588	20241002	102200	279320410	17310	17310	17310	17310	8
589	20241002	102100	279181930	17320	17320	17320	17320	61
590	20241002	102000	278125410	17310	17310	17310	17310	0
591	20241002	101900	278125410	17310	17450	17450	17310	778
592	20241002	101800	264658090	17330	17320	17450	17320	720
593	20241002	101700	252141210	17390	17330	17390	17330	59
594	20241002	101600	251116810	17320	17320	17320	17320	9
595	20241002	101500	250960930	17310	17330	17330	17310	15
596	20241002	101400	250701100	17330	17330	17330	17330	5
597	20241002	101300	250614450	17330	17370	17370	17330	49
598	20241002	101200	249763560	17350	17370	17370	17350	119
599	20241002	101100	247696690	17400	17350	17400	17350	73
600	20241002	101000	246427180	17410	17410	17410	17410	0
601	20241002	100900	246427180	17410	17410	17410	17410	69
602	20241002	100800	245225890	17420	17420	17420	17420	0
603	20241002	100700	245225890	17420	17360	17420	17360	16
604	20241002	100600	244948010	17390	17400	17420	17390	26
605	20241002	100500	244495630	17430	17360	17430	17360	107
606	20241002	100400	242634840	17360	17360	17360	17360	57
607	20241002	100300	241645320	17410	17320	17410	17310	355
608	20241002	100200	235487710	17320	17320	17320	17320	1
609	20241002	100100	235470390	17320	17320	17320	17320	0
610	20241002	100000	235470390	17320	17350	17350	17320	9
611	20241002	095900	235314480	17350	17350	17350	17350	3
612	20241002	095800	235262430	17280	17280	17280	17280	0
613	20241002	095700	235262430	17280	17280	17280	17280	0
614	20241002	095600	235262430	17280	17280	17280	17280	0
615	20241002	095500	235262430	17280	17280	17280	17280	77
616	20241002	095400	233931870	17280	17280	17280	17280	12
617	20241002	095300	233724510	17280	17280	17280	17280	0
618	20241002	095200	233724510	17280	17310	17310	17280	1594
619	20241002	095100	206146140	17360	17360	17360	17360	2
620	20241002	095000	206111420	17360	17340	17360	17310	429
621	20241002	094900	198681400	17340	17340	17340	17340	11
622	20241002	094800	198490660	17340	17410	17410	17340	51
623	20241002	094700	197606100	17420	17420	17420	17420	8
624	20241002	094600	197466740	17420	17380	17420	17340	48
625	20241002	094500	196633500	17380	17350	17380	17330	38
626	20241002	094400	195974310	17350	17370	17370	17340	106
627	20241002	094300	194135510	17380	17380	17380	17380	2
628	20241002	094200	194100750	17350	17440	17440	17350	155
629	20241002	094100	191400770	17410	17410	17410	17410	25
630	20241002	094000	190965520	17420	17440	17450	17420	385
631	20241002	093900	184251690	17440	17440	17440	17430	95
632	20241002	093800	182595810	17390	17390	17400	17390	484
633	20241002	093700	174178330	17400	17400	17400	17400	1
634	20241002	093600	174160930	17390	17390	17390	17390	348
635	20241002	093500	168109210	17390	17390	17390	17310	21
636	20241002	093400	167744100	17390	17340	17390	17340	60
637	20241002	093300	166701360	17320	17320	17320	17320	100
638	20241002	093200	164969360	17320	17330	17330	17320	52
639	20241002	093100	164068700	17330	17340	17340	17330	81
640	20241002	093000	162664740	17390	17350	17390	17350	83
641	20241002	092900	161224490	17350	17330	17360	17330	5
642	20241002	092800	161137750	17330	17350	17350	17330	223
643	20241002	092700	157270080	17340	17380	17380	17340	26
644	20241002	092600	156818330	17370	17380	17380	17370	101
645	20241002	092500	155063950	17370	17340	17370	17330	329
646	20241002	092400	149353480	17360	17370	17370	17360	484
647	20241002	092300	140948160	17370	17380	17400	17370	208
648	20241002	092200	137331260	17370	17370	17370	17330	114
649	20241002	092100	135351180	17370	17380	17380	17370	135
650	20241002	092000	133006110	17330	17330	17330	17330	5
651	20241002	091900	132919460	17310	17380	17380	17310	3
652	20241002	091800	132867390	17380	17380	17380	17380	0
653	20241002	091700	132867390	17380	17380	17380	17380	1
654	20241002	091600	132850010	17380	17360	17380	17360	86
655	20241002	091500	131356330	17360	17350	17360	17200	146
656	20241002	091400	128830480	17350	17390	17390	17350	36
657	20241002	091300	128204580	17410	17340	17410	17340	235
658	20241002	091200	124123240	17340	17310	17340	17310	241
659	20241002	091100	119945880	17320	17270	17320	17270	56
660	20241002	091000	118976610	17190	17330	17340	17120	620
661	20241002	090900	108332500	17270	17280	17340	17270	64
662	20241002	090800	107226920	17380	17380	17380	17380	66
663	20241002	090700	106079840	17430	17430	17430	17430	113
664	20241002	090600	104110250	17390	17410	17410	17390	28
665	20241002	090500	103623150	17430	17420	17520	17400	231
666	20241002	090400	99587520	17520	17300	17520	17100	870
667	20241002	090300	84535680	17300	17250	17320	17160	456
668	20241002	090200	76666010	17250	17250	17250	17160	367
669	20241002	090100	70354380	17180	17640	17640	17060	2397
670	20241002	090000	28769690	17440	17250	17650	17250	1652