KissMeData/099190/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200900	1627125830	17540	17540	17540	17540	1385
3	20241004	200800	1627125830	17540	17540	17540	17540	0
4	20241004	200700	1627125830	17540	17540	17540	17540	0
5	20241004	200600	1627125830	17540	17540	17540	17540	0
6	20241004	200500	1627125830	17540	17540	17540	17540	0
7	20241004	200400	1627125830	17540	17540	17540	17540	0
8	20241004	200300	1627125830	17540	17540	17540	17540	0
9	20241004	200200	1627125830	17540	17540	17540	17540	0
10	20241004	200100	1627125830	17540	17540	17540	17540	0
11	20241004	200000	1627125830	17540	17540	17540	17540	0
12	20241004	195900	1627125830	17540	17540	17540	17540	0
13	20241004	195800	1627125830	17540	17540	17540	17540	0
14	20241004	195700	1627125830	17540	17540	17540	17540	0
15	20241004	195600	1627125830	17540	17540	17540	17540	0
16	20241004	195500	1627125830	17540	17540	17540	17540	0
17	20241004	195400	1627125830	17540	17540	17540	17540	0
18	20241004	195300	1627125830	17540	17540	17540	17540	0
19	20241004	195200	1627125830	17540	17540	17540	17540	0
20	20241004	195100	1627125830	17540	17540	17540	17540	0
21	20241004	195000	1627125830	17540	17540	17540	17540	0
22	20241004	194900	1627125830	17540	17540	17540	17540	0
23	20241004	194800	1627125830	17540	17540	17540	17540	0
24	20241004	194700	1627125830	17540	17540	17540	17540	0
25	20241004	194600	1627125830	17540	17540	17540	17540	0
26	20241004	194500	1627125830	17540	17540	17540	17540	0
27	20241004	194400	1627125830	17540	17540	17540	17540	0
28	20241004	194300	1627125830	17540	17540	17540	17540	0
29	20241004	194200	1627125830	17540	17540	17540	17540	0
30	20241004	194100	1627125830	17540	17540	17540	17540	0
31	20241004	194000	1627125830	17540	17540	17540	17540	0
32	20241004	193900	1627125830	17540	17540	17540	17540	1385
33	20241004	193800	1627125830	17540	17540	17540	17540	0
34	20241004	193700	1627125830	17540	17540	17540	17540	0
35	20241004	193600	1627125830	17540	17540	17540	17540	0
36	20241004	193500	1627125830	17540	17540	17540	17540	0
37	20241004	193400	1627125830	17540	17540	17540	17540	0
38	20241004	193300	1627125830	17540	17540	17540	17540	0
39	20241004	193200	1627125830	17540	17540	17540	17540	0
40	20241004	193100	1627125830	17540	17540	17540	17540	0
41	20241004	193000	1627125830	17540	17540	17540	17540	0
42	20241004	192900	1627125830	17540	17540	17540	17540	0
43	20241004	192800	1627125830	17540	17540	17540	17540	0
44	20241004	192700	1627125830	17540	17540	17540	17540	0
45	20241004	192600	1627125830	17540	17540	17540	17540	0
46	20241004	192500	1627125830	17540	17540	17540	17540	0
47	20241004	192400	1627125830	17540	17540	17540	17540	0
48	20241004	192300	1627125830	17540	17540	17540	17540	0
49	20241004	192200	1627125830	17540	17540	17540	17540	0
50	20241004	192100	1627125830	17540	17540	17540	17540	0
51	20241004	192000	1627125830	17540	17540	17540	17540	0
52	20241004	191900	1627125830	17540	17540	17540	17540	0
53	20241004	191800	1627125830	17540	17540	17540	17540	0
54	20241004	191700	1627125830	17540	17540	17540	17540	0
55	20241004	191600	1627125830	17540	17540	17540	17540	0
56	20241004	191500	1627125830	17540	17540	17540	17540	0
57	20241004	191400	1627125830	17540	17540	17540	17540	0
58	20241004	191300	1627125830	17540	17540	17540	17540	0
59	20241004	191200	1627125830	17540	17540	17540	17540	0
60	20241004	191100	1627125830	17540	17540	17540	17540	0
61	20241004	191000	1627125830	17540	17540	17540	17540	0
62	20241004	190900	1627125830	17540	17540	17540	17540	1385
63	20241004	190800	1627125830	17540	17540	17540	17540	0
64	20241004	190700	1627125830	17540	17540	17540	17540	0
65	20241004	190600	1627125830	17540	17540	17540	17540	0
66	20241004	190500	1627125830	17540	17540	17540	17540	0
67	20241004	190400	1627125830	17540	17540	17540	17540	0
68	20241004	190300	1627125830	17540	17540	17540	17540	0
69	20241004	190200	1627125830	17540	17540	17540	17540	0
70	20241004	190100	1627125830	17540	17540	17540	17540	0
71	20241004	190000	1627125830	17540	17540	17540	17540	0
72	20241004	185900	1627125830	17540	17540	17540	17540	0
73	20241004	185800	1627125830	17540	17540	17540	17540	0
74	20241004	185700	1627125830	17540	17540	17540	17540	0
75	20241004	185600	1627125830	17540	17540	17540	17540	0
76	20241004	185500	1627125830	17540	17540	17540	17540	0
77	20241004	185400	1627125830	17540	17540	17540	17540	0
78	20241004	185300	1627125830	17540	17540	17540	17540	0
79	20241004	185200	1627125830	17540	17540	17540	17540	0
80	20241004	185100	1627125830	17540	17540	17540	17540	0
81	20241004	185000	1627125830	17540	17540	17540	17540	0
82	20241004	184900	1627125830	17540	17540	17540	17540	0
83	20241004	184800	1627125830	17540	17540	17540	17540	0
84	20241004	184700	1627125830	17540	17540	17540	17540	0
85	20241004	184600	1627125830	17540	17540	17540	17540	0
86	20241004	184500	1627125830	17540	17540	17540	17540	0
87	20241004	184400	1627125830	17540	17540	17540	17540	0
88	20241004	184300	1627125830	17540	17540	17540	17540	0
89	20241004	184200	1627125830	17540	17540	17540	17540	0
90	20241004	184100	1627125830	17540	17540	17540	17540	0
91	20241004	184000	1627125830	17540	17540	17540	17540	0
92	20241004	183900	1627125830	17540	17540	17540	17540	1385
93	20241004	183800	1627125830	17540	17540	17540	17540	0
94	20241004	183700	1627125830	17540	17540	17540	17540	0
95	20241004	183600	1627125830	17540	17540	17540	17540	0
96	20241004	183500	1627125830	17540	17540	17540	17540	0
97	20241004	183400	1627125830	17540	17540	17540	17540	0
98	20241004	183300	1627125830	17540	17540	17540	17540	0
99	20241004	183200	1627125830	17540	17540	17540	17540	0
100	20241004	183100	1627125830	17540	17540	17540	17540	0
101	20241004	183000	1627125830	17540	17540	17540	17540	0
102	20241004	182900	1627125830	17540	17540	17540	17540	0
103	20241004	182800	1627125830	17540	17540	17540	17540	0
104	20241004	182700	1627125830	17540	17540	17540	17540	0
105	20241004	182600	1627125830	17540	17540	17540	17540	0
106	20241004	182500	1627125830	17540	17540	17540	17540	0
107	20241004	182400	1627125830	17540	17540	17540	17540	0
108	20241004	182300	1627125830	17540	17540	17540	17540	0
109	20241004	182200	1627125830	17540	17540	17540	17540	0
110	20241004	182100	1627125830	17540	17540	17540	17540	0
111	20241004	182000	1627125830	17540	17540	17540	17540	0
112	20241004	181900	1627125830	17540	17540	17540	17540	0
113	20241004	181800	1627125830	17540	17540	17540	17540	0
114	20241004	181700	1627125830	17540	17540	17540	17540	0
115	20241004	181600	1627125830	17540	17540	17540	17540	0
116	20241004	181500	1627125830	17540	17540	17540	17540	0
117	20241004	181400	1627125830	17540	17540	17540	17540	0
118	20241004	181300	1627125830	17540	17540	17540	17540	0
119	20241004	181200	1627125830	17540	17540	17540	17540	0
120	20241004	181100	1627125830	17540	17540	17540	17540	0
121	20241004	181000	1627125830	17540	17540	17540	17540	0
122	20241004	180900	1627125830	17540	17540	17540	17540	1385
123	20241004	180800	1627125830	17540	17540	17540	17540	0
124	20241004	180700	1627125830	17540	17540	17540	17540	0
125	20241004	180600	1627125830	17540	17540	17540	17540	0
126	20241004	180500	1627125830	17540	17540	17540	17540	0
127	20241004	180400	1627125830	17540	17540	17540	17540	0
128	20241004	180300	1627125830	17540	17540	17540	17540	0
129	20241004	180200	1627125830	17540	17540	17540	17540	0
130	20241004	180100	1627125830	17540	17540	17540	17540	0
131	20241004	180000	1627125830	17540	17540	17540	17540	0
132	20241004	175900	1627125830	17540	17540	17540	17540	0
133	20241004	175800	1627125830	17540	17540	17540	17540	0
134	20241004	175700	1627125830	17540	17540	17540	17540	0
135	20241004	175600	1627125830	17540	17540	17540	17540	0
136	20241004	175500	1627125830	17540	17540	17540	17540	0
137	20241004	175400	1627125830	17540	17540	17540	17540	0
138	20241004	175300	1627125830	17540	17540	17540	17540	0
139	20241004	175200	1627125830	17540	17540	17540	17540	0
140	20241004	175100	1627125830	17540	17540	17540	17540	0
141	20241004	175000	1627125830	17540	17540	17540	17540	0
142	20241004	174900	1627125830	17540	17540	17540	17540	0
143	20241004	174800	1627125830	17540	17540	17540	17540	0
144	20241004	174700	1627125830	17540	17540	17540	17540	0
145	20241004	174600	1627125830	17540	17540	17540	17540	0
146	20241004	174500	1627125830	17540	17540	17540	17540	0
147	20241004	174400	1627125830	17540	17540	17540	17540	0
148	20241004	174300	1627125830	17540	17540	17540	17540	0
149	20241004	174200	1627125830	17540	17540	17540	17540	0
150	20241004	174100	1627125830	17540	17540	17540	17540	0
151	20241004	174000	1627125830	17540	17540	17540	17540	0
152	20241004	173900	1627125830	17540	17540	17540	17540	1385
153	20241004	173800	1627125830	17540	17540	17540	17540	0
154	20241004	173700	1627125830	17540	17540	17540	17540	0
155	20241004	173600	1627125830	17540	17540	17540	17540	0
156	20241004	173500	1627125830	17540	17540	17540	17540	0
157	20241004	173400	1627125830	17540	17540	17540	17540	0
158	20241004	173300	1627125830	17540	17540	17540	17540	0
159	20241004	173200	1627125830	17540	17540	17540	17540	0
160	20241004	173100	1627125830	17540	17540	17540	17540	0
161	20241004	173000	1627125830	17540	17540	17540	17540	0
162	20241004	172900	1627125830	17540	17540	17540	17540	0
163	20241004	172800	1627125830	17540	17540	17540	17540	0
164	20241004	172700	1627125830	17540	17540	17540	17540	0
165	20241004	172600	1627125830	17540	17540	17540	17540	0
166	20241004	172500	1627125830	17540	17540	17540	17540	0
167	20241004	172400	1627125830	17540	17540	17540	17540	0
168	20241004	172300	1627125830	17540	17540	17540	17540	0
169	20241004	172200	1627125830	17540	17540	17540	17540	0
170	20241004	172100	1627125830	17540	17540	17540	17540	0
171	20241004	172000	1627125830	17540	17540	17540	17540	0
172	20241004	171900	1627125830	17540	17540	17540	17540	0
173	20241004	171800	1627125830	17540	17540	17540	17540	0
174	20241004	171700	1627125830	17540	17540	17540	17540	0
175	20241004	171600	1627125830	17540	17540	17540	17540	0
176	20241004	171500	1627125830	17540	17540	17540	17540	0
177	20241004	171400	1627125830	17540	17540	17540	17540	0
178	20241004	171300	1627125830	17540	17540	17540	17540	0
179	20241004	171200	1627125830	17540	17540	17540	17540	0
180	20241004	171100	1627125830	17540	17540	17540	17540	0
181	20241004	171000	1627125830	17540	17540	17540	17540	0
182	20241004	170900	1627125830	17540	17540	17540	17540	1385
183	20241004	170800	1627125830	17540	17540	17540	17540	0
184	20241004	170700	1627125830	17540	17540	17540	17540	0
185	20241004	170600	1627125830	17540	17540	17540	17540	0
186	20241004	170500	1627125830	17540	17540	17540	17540	0
187	20241004	170400	1627125830	17540	17540	17540	17540	0
188	20241004	170300	1627125830	17540	17540	17540	17540	0
189	20241004	170200	1627125830	17540	17540	17540	17540	0
190	20241004	170100	1627125830	17540	17540	17540	17540	0
191	20241004	170000	1627125830	17540	17540	17540	17540	0
192	20241004	165900	1627125830	17540	17540	17540	17540	0
193	20241004	165800	1627125830	17540	17540	17540	17540	0
194	20241004	165700	1627125830	17540	17540	17540	17540	0
195	20241004	165600	1627125830	17540	17540	17540	17540	0
196	20241004	165500	1627125830	17540	17540	17540	17540	0
197	20241004	165400	1627125830	17540	17540	17540	17540	0
198	20241004	165300	1627125830	17540	17540	17540	17540	0
199	20241004	165200	1627125830	17540	17540	17540	17540	0
200	20241004	165100	1627125830	17540	17540	17540	17540	0
201	20241004	165000	1627125830	17540	17540	17540	17540	0
202	20241004	164900	1627125830	17540	17540	17540	17540	0
203	20241004	164800	1627125830	17540	17540	17540	17540	0
204	20241004	164700	1627125830	17540	17540	17540	17540	0
205	20241004	164600	1627125830	17540	17540	17540	17540	0
206	20241004	164500	1627125830	17540	17540	17540	17540	0
207	20241004	164400	1627125830	17540	17540	17540	17540	0
208	20241004	164300	1627125830	17540	17540	17540	17540	0
209	20241004	164200	1627125830	17540	17540	17540	17540	0
210	20241004	164100	1627125830	17540	17540	17540	17540	0
211	20241004	164000	1627125830	17540	17540	17540	17540	0
212	20241004	163900	1627125830	17540	17540	17540	17540	1385
213	20241004	163800	1627125830	17540	17540	17540	17540	0
214	20241004	163700	1627125830	17540	17540	17540	17540	0
215	20241004	163600	1627125830	17540	17540	17540	17540	0
216	20241004	163500	1627125830	17540	17540	17540	17540	0
217	20241004	163400	1627125830	17540	17540	17540	17540	0
218	20241004	163300	1627125830	17540	17540	17540	17540	0
219	20241004	163200	1627125830	17540	17540	17540	17540	0
220	20241004	163100	1627125830	17540	17540	17540	17540	0
221	20241004	163000	1627125830	17540	17540	17540	17540	0
222	20241004	162900	1627125830	17540	17540	17540	17540	0
223	20241004	162800	1627125830	17540	17540	17540	17540	0
224	20241004	162700	1627125830	17540	17540	17540	17540	0
225	20241004	162600	1627125830	17540	17540	17540	17540	0
226	20241004	162500	1627125830	17540	17540	17540	17540	0
227	20241004	162400	1627125830	17540	17540	17540	17540	0
228	20241004	162300	1627125830	17540	17540	17540	17540	0
229	20241004	162200	1627125830	17540	17540	17540	17540	0
230	20241004	162100	1627125830	17540	17540	17540	17540	0
231	20241004	162000	1627125830	17540	17540	17540	17540	0
232	20241004	161900	1627125830	17540	17540	17540	17540	0
233	20241004	161800	1627125830	17540	17540	17540	17540	0
234	20241004	161700	1627125830	17540	17540	17540	17540	0
235	20241004	161600	1627125830	17540	17540	17540	17540	0
236	20241004	161500	1627125830	17540	17540	17540	17540	0
237	20241004	161400	1627125830	17540	17540	17540	17540	0
238	20241004	161300	1627125830	17540	17540	17540	17540	0
239	20241004	161200	1627125830	17540	17540	17540	17540	0
240	20241004	161100	1627125830	17540	17540	17540	17540	0
241	20241004	161000	1627125830	17540	17540	17540	17540	0
242	20241004	160900	1627125830	17540	17540	17540	17540	1385
243	20241004	160800	1627125830	17540	17540	17540	17540	0
244	20241004	160700	1627125830	17540	17540	17540	17540	0
245	20241004	160600	1627125830	17540	17540	17540	17540	0
246	20241004	160500	1627125830	17540	17540	17540	17540	0
247	20241004	160400	1627125830	17540	17540	17540	17540	0
248	20241004	160300	1627125830	17540	17540	17540	17540	0
249	20241004	160200	1627125830	17540	17540	17540	17540	0
250	20241004	160100	1627125830	17540	17540	17540	17540	0
251	20241004	160000	1627125830	17540	17540	17540	17540	0
252	20241004	155900	1627125830	17540	17540	17540	17540	0
253	20241004	155800	1627125830	17540	17540	17540	17540	0
254	20241004	155700	1627125830	17540	17540	17540	17540	0
255	20241004	155600	1627125830	17540	17540	17540	17540	0
256	20241004	155500	1627125830	17540	17540	17540	17540	0
257	20241004	155400	1627125830	17540	17540	17540	17540	0
258	20241004	155300	1627125830	17540	17540	17540	17540	0
259	20241004	155200	1627125830	17540	17540	17540	17540	0
260	20241004	155100	1627125830	17540	17540	17540	17540	0
261	20241004	155000	1627125830	17540	17540	17540	17540	0
262	20241004	154900	1627125830	17540	17540	17540	17540	0
263	20241004	154800	1627125830	17540	17540	17540	17540	0
264	20241004	154700	1627125830	17540	17540	17540	17540	0
265	20241004	154600	1627125830	17540	17540	17540	17540	0
266	20241004	154500	1627125830	17540	17540	17540	17540	0
267	20241004	154400	1627125830	17540	17540	17540	17540	0
268	20241004	154300	1627125830	17540	17540	17540	17540	0
269	20241004	154200	1627125830	17540	17540	17540	17540	0
270	20241004	154100	1627125830	17540	17540	17540	17540	0
271	20241004	154000	1627125830	17540	17540	17540	17540	0
272	20241004	153900	1627125830	17540	17540	17540	17540	1385
273	20241004	153800	1627125830	17540	17540	17540	17540	0
274	20241004	153700	1627125830	17540	17540	17540	17540	0
275	20241004	153600	1627125830	17540	17540	17540	17540	0
276	20241004	153500	1627125830	17540	17540	17540	17540	0
277	20241004	153400	1627125830	17540	17540	17540	17540	0
278	20241004	153300	1627125830	17540	17540	17540	17540	0
279	20241004	153200	1627125830	17540	17540	17540	17540	0
280	20241004	153100	1627125830	17540	17540	17540	17540	0
281	20241004	153000	1627125830	17540	17540	17540	17540	1385
282	20241004	152900	1602832930	17550	17550	17550	17550	0
283	20241004	152800	1602832930	17550	17550	17550	17550	0
284	20241004	152700	1602832930	17550	17550	17550	17550	0
285	20241004	152600	1602832930	17550	17550	17550	17550	0
286	20241004	152500	1602832930	17550	17550	17550	17550	0
287	20241004	152400	1602832930	17550	17550	17550	17550	0
288	20241004	152300	1602832930	17550	17550	17550	17550	0
289	20241004	152200	1602832930	17550	17550	17550	17550	0
290	20241004	152100	1602832930	17550	17550	17550	17550	0
291	20241004	152000	1602832930	17550	17550	17550	17550	0
292	20241004	151900	1602832930	17550	17550	17550	17540	147
293	20241004	151800	1600253100	17550	17550	17550	17550	73
294	20241004	151700	1598971950	17540	17550	17550	17540	263
295	20241004	151600	1594356900	17540	17550	17550	17540	521
296	20241004	151500	1585215930	17540	17540	17540	17540	351
297	20241004	151400	1579059390	17540	17540	17540	17540	50
298	20241004	151300	1578182390	17550	17550	17550	17550	196
299	20241004	151200	1574742590	17550	17550	17550	17550	179
300	20241004	151100	1571601140	17550	17550	17550	17550	151
301	20241004	151000	1568951090	17550	17520	17550	17520	239
302	20241004	150900	1564763780	17510	17520	17520	17510	4
303	20241004	150800	1564693720	17520	17500	17520	17500	200
304	20241004	150700	1561193700	17500	17540	17540	17500	607
305	20241004	150600	1550563060	17550	17560	17560	17550	43
306	20241004	150500	1549808360	17560	17570	17570	17560	194
307	20241004	150400	1546401570	17570	17570	17570	17570	0
308	20241004	150300	1546401570	17570	17570	17570	17570	30
309	20241004	150200	1545874470	17580	17580	17580	17580	1
310	20241004	150100	1545856890	17550	17580	17580	17550	256
311	20241004	150000	1541362410	17580	17560	17580	17550	188
312	20241004	145900	1538061180	17560	17560	17560	17560	10
313	20241004	145800	1537885580	17560	17540	17560	17510	612
314	20241004	145700	1527166360	17540	17540	17540	17540	14
315	20241004	145600	1526920800	17540	17540	17540	17540	0
316	20241004	145500	1526920800	17540	17560	17560	17540	508
317	20241004	145400	1518000730	17560	17570	17570	17560	500
318	20241004	145300	1509219830	17560	17560	17560	17560	351
319	20241004	145200	1503056270	17560	17560	17560	17560	31
320	20241004	145100	1502511910	17560	17550	17560	17550	22
321	20241004	145000	1502125610	17560	17560	17560	17560	0
322	20241004	144900	1502125610	17560	17560	17560	17560	0
323	20241004	144800	1502125610	17560	17560	17560	17560	0
324	20241004	144700	1502125610	17560	17560	17560	17560	50
325	20241004	144600	1501247610	17560	17570	17570	17560	243
326	20241004	144500	1496979880	17580	17600	17600	17580	114
327	20241004	144400	1494975250	17600	17600	17600	17580	55
328	20241004	144300	1494007810	17600	17600	17600	17600	46
329	20241004	144200	1493198210	17570	17580	17580	17570	1000
330	20241004	144100	1475626440	17580	17600	17600	17580	2011
331	20241004	144000	1440253570	17600	17620	17620	17590	2213
332	20241004	143900	1401305900	17590	17620	17620	17590	31
333	20241004	143800	1400759740	17590	17590	17590	17590	117
334	20241004	143700	1398701710	17600	17610	17610	17600	1311
335	20241004	143600	1375621550	17620	17620	17620	17620	272
336	20241004	143500	1370828910	17620	17630	17630	17620	6
337	20241004	143400	1370723140	17630	17640	17640	17630	151
338	20241004	143300	1368060990	17630	17630	17630	17630	20
339	20241004	143200	1367708390	17630	17640	17640	17630	220
340	20241004	143100	1363829590	17640	17640	17640	17640	0
341	20241004	143000	1363829590	17640	17640	17640	17640	66
342	20241004	142900	1362665350	17620	17620	17620	17620	200
343	20241004	142800	1359141350	17620	17640	17640	17620	104
344	20241004	142700	1357308850	17640	17640	17640	17640	206
345	20241004	142600	1353675010	17620	17630	17630	17620	200
346	20241004	142500	1350150320	17650	17650	17650	17650	3
347	20241004	142400	1350097370	17630	17650	17650	17630	102
348	20241004	142300	1348299070	17630	17630	17630	17630	238
349	20241004	142200	1344103130	17630	17650	17650	17630	1259
350	20241004	142100	1321897180	17650	17650	17650	17650	0
351	20241004	142000	1321897180	17650	17650	17650	17650	27
352	20241004	141900	1321420630	17650	17650	17650	17650	107
353	20241004	141800	1319532080	17650	17670	17670	17650	1976
354	20241004	141700	1284642170	17670	17680	17680	17670	29
355	20241004	141600	1284129540	17680	17680	17680	17680	20
356	20241004	141500	1283775940	17680	17680	17680	17680	12
357	20241004	141400	1283563780	17680	17680	17680	17680	22
358	20241004	141300	1283174820	17670	17680	17680	17670	93
359	20241004	141200	1281531300	17680	17680	17680	17680	0
360	20241004	141100	1281531300	17680	17670	17680	17670	121
361	20241004	141000	1279393020	17680	17680	17680	17680	16
362	20241004	140900	1279110140	17680	17680	17680	17680	0
363	20241004	140800	1279110140	17680	17680	17680	17680	127
364	20241004	140700	1276864780	17690	17680	17690	17680	96
365	20241004	140600	1275166590	17680	17680	17680	17680	11
366	20241004	140500	1274972110	17690	17690	17690	17690	3
367	20241004	140400	1274919040	17690	17690	17690	17690	2
368	20241004	140300	1274883660	17690	17690	17690	17690	20
369	20241004	140200	1274529860	17700	17680	17700	17680	51
370	20241004	140100	1273628160	17670	17690	17690	17670	188
371	20241004	140000	1270305420	17690	17690	17690	17690	0
372	20241004	135900	1270305420	17690	17690	17690	17690	0
373	20241004	135800	1270305420	17690	17720	17720	17690	132
374	20241004	135700	1267970250	17720	17720	17720	17720	0
375	20241004	135600	1267970250	17720	17720	17720	17670	331
376	20241004	135500	1262116450	17720	17740	17740	17720	45
377	20241004	135400	1261318990	17730	17740	17740	17730	114
378	20241004	135300	1259297750	17730	17730	17730	17730	0
379	20241004	135200	1259297750	17730	17730	17730	17730	98
380	20241004	135100	1257560210	17730	17730	17730	17730	0
381	20241004	135000	1257560210	17730	17730	17730	17730	32
382	20241004	134900	1256992850	17740	17740	17740	17740	126
383	20241004	134800	1254757610	17740	17730	17740	17730	37
384	20241004	134700	1254101240	17730	17730	17730	17730	0
385	20241004	134600	1254101240	17730	17730	17730	17730	0
386	20241004	134500	1254101240	17730	17740	17740	17730	51
387	20241004	134400	1253196980	17740	17740	17740	17740	22
388	20241004	134300	1252806700	17730	17730	17730	17730	9
389	20241004	134200	1252647130	17730	17740	17740	17730	90
390	20241004	134100	1251050550	17740	17740	17740	17740	1
391	20241004	134000	1251032810	17750	17750	17750	17750	0
392	20241004	133900	1251032810	17750	17750	17750	17750	0
393	20241004	133800	1251032810	17750	17760	17760	17750	681
394	20241004	133700	1238944910	17750	17760	17760	17750	23
395	20241004	133600	1238536540	17760	17760	17760	17760	17
396	20241004	133500	1238234620	17760	17760	17760	17760	3
397	20241004	133400	1238181340	17750	17760	17760	17750	7
398	20241004	133300	1238057070	17760	17760	17760	17760	20
399	20241004	133200	1237701870	17750	17750	17750	17750	0
400	20241004	133100	1237701870	17750	17750	17750	17750	8
401	20241004	133000	1237559870	17760	17760	17760	17760	20
402	20241004	132900	1237204670	17760	17760	17760	17760	0
403	20241004	132800	1237204670	17760	17760	17760	17760	0
404	20241004	132700	1237204670	17760	17750	17760	17750	21
405	20241004	132600	1236831720	17760	17760	17760	17760	0
406	20241004	132500	1236831720	17760	17760	17760	17760	26
407	20241004	132400	1236369960	17760	17760	17760	17760	22
408	20241004	132300	1235979240	17760	17760	17760	17760	0
409	20241004	132200	1235979240	17760	17760	17760	17760	20
410	20241004	132100	1235624040	17760	17760	17760	17760	20
411	20241004	132000	1235268840	17760	17760	17760	17760	20
412	20241004	131900	1234913640	17760	17760	17760	17760	0
413	20241004	131800	1234913640	17760	17750	17760	17750	66
414	20241004	131700	1233741580	17760	17760	17760	17760	20
415	20241004	131600	1233386380	17760	17760	17760	17760	30
416	20241004	131500	1232853580	17760	17760	17760	17760	17
417	20241004	131400	1232551660	17760	17760	17760	17760	2
418	20241004	131300	1232516140	17760	17750	17760	17750	61
419	20241004	131200	1231433010	17760	17760	17760	17760	25
420	20241004	131100	1230989010	17760	17760	17760	17760	29
421	20241004	131000	1230473970	17760	17760	17760	17760	442
422	20241004	130900	1222624050	17760	17770	17770	17760	26
423	20241004	130800	1222162090	17770	17770	17770	17770	637
424	20241004	130700	1210842600	17770	17770	17770	17770	0
425	20241004	130600	1210842600	17770	17770	17770	17770	101
426	20241004	130500	1209047830	17770	17770	17770	17770	131
427	20241004	130400	1206719960	17770	17770	17770	17770	101
428	20241004	130300	1204925190	17770	17770	17770	17770	92
429	20241004	130200	1203290350	17760	17760	17760	17760	0
430	20241004	130100	1203290350	17760	17760	17770	17760	111
431	20241004	130000	1201318790	17770	17770	17770	17770	3
432	20241004	125900	1201265480	17770	17770	17770	17770	289
433	20241004	125800	1196129950	17770	17770	17770	17770	0
434	20241004	125700	1196129950	17770	17760	17770	17760	115
435	20241004	125600	1194087350	17760	17760	17760	17760	21
436	20241004	125500	1193714390	17760	17760	17760	17760	5
437	20241004	125400	1193625590	17760	17760	17760	17760	3
438	20241004	125300	1193572310	17760	17760	17760	17760	121
439	20241004	125200	1191423350	17760	17760	17760	17760	39
440	20241004	125100	1190730710	17770	17770	17770	17770	0
441	20241004	125000	1190730710	17770	17770	17770	17770	0
442	20241004	124900	1190730710	17770	17770	17770	17770	294
443	20241004	124800	1185506330	17690	17690	17690	17690	0
444	20241004	124700	1185506330	17690	17690	17690	17690	0
445	20241004	124600	1185506330	17690	17740	17740	17690	201
446	20241004	124500	1181945110	17790	17790	17790	17790	5
447	20241004	124400	1181856160	17790	17780	17790	17780	161
448	20241004	124300	1178993550	17790	17790	17790	17790	0
449	20241004	124200	1178993550	17790	17790	17790	17790	15
450	20241004	124100	1178726700	17790	17790	17790	17790	71
451	20241004	124000	1177463610	17790	17790	17790	17790	346
452	20241004	123900	1171308270	17800	17790	17800	17790	157
453	20241004	123800	1168515210	17790	17790	17790	17790	102
454	20241004	123700	1166700630	17780	17780	17780	17780	72
455	20241004	123600	1165420470	17780	17780	17780	17780	1
456	20241004	123500	1165402690	17790	17790	17790	17790	26
457	20241004	123400	1164940150	17790	17790	17790	17790	5
458	20241004	123300	1164851200	17790	17790	17790	17790	112
459	20241004	123200	1162858720	17780	17790	17790	17780	7
460	20241004	123100	1162734200	17780	17780	17780	17780	0
461	20241004	123000	1162734200	17780	17780	17780	17780	277
462	20241004	122900	1157809140	17780	17790	17800	17780	467
463	20241004	122800	1149502280	17750	17750	17750	17750	195
464	20241004	122700	1146041030	17750	17750	17750	17750	21
465	20241004	122600	1145668280	17750	17770	17770	17750	80
466	20241004	122500	1144247060	17780	17740	17780	17740	97
467	20241004	122400	1142524690	17750	17680	17750	17680	205
468	20241004	122300	1138899940	17750	17690	17750	17690	501
469	20241004	122200	1130037190	17700	17700	17700	17700	0
470	20241004	122100	1130037190	17700	17700	17700	17700	0
471	20241004	122000	1130037190	17700	17740	17740	17700	1875
472	20241004	121900	1096826530	17740	17740	17740	17740	79
473	20241004	121800	1095425070	17750	17790	17790	17750	199
474	20241004	121700	1091889260	17790	17790	17790	17790	0
475	20241004	121600	1091889260	17790	17790	17790	17790	0
476	20241004	121500	1091889260	17790	17790	17790	17790	29
477	20241004	121400	1091373350	17790	17790	17790	17790	4
478	20241004	121300	1091302190	17790	17790	17790	17790	30
479	20241004	121200	1090768490	17780	17780	17780	17780	10
480	20241004	121100	1090590690	17780	17790	17790	17780	357
481	20241004	121000	1084240010	17790	17790	17790	17790	9
482	20241004	120900	1084079900	17790	17790	17790	17790	0
483	20241004	120800	1084079900	17790	17790	17790	17790	0
484	20241004	120700	1084079900	17790	17790	17790	17790	20
485	20241004	120600	1083724100	17800	17810	17810	17800	223
486	20241004	120500	1079753680	17800	17810	17810	17800	105
487	20241004	120400	1077884630	17810	17810	17820	17810	290
488	20241004	120300	1072719700	17800	17800	17800	17800	0
489	20241004	120200	1072719700	17800	17800	17800	17800	880
490	20241004	120100	1057055700	17800	17800	17800	17800	0
491	20241004	120000	1057055700	17800	17790	17800	17790	11
492	20241004	115900	1056860000	17790	17790	17790	17790	23
493	20241004	115800	1056450830	17790	17790	17790	17790	10
494	20241004	115700	1056272930	17790	17790	17790	17790	0
495	20241004	115600	1056272930	17790	17790	17790	17790	4
496	20241004	115500	1056201770	17790	17790	17790	17780	117
497	20241004	115400	1054120350	17790	17790	17790	17790	4
498	20241004	115300	1054049190	17780	17780	17780	17780	66
499	20241004	115200	1052875710	17780	17780	17780	17780	0
500	20241004	115100	1052875710	17780	17780	17780	17780	0
501	20241004	115000	1052875710	17780	17780	17780	17780	0
502	20241004	114900	1052875710	17780	17780	17780	17780	97
503	20241004	114800	1051151050	17780	17780	17780	17780	13
504	20241004	114700	1050919910	17780	17780	17780	17770	139
505	20241004	114600	1048448740	17790	17790	17790	17790	0
506	20241004	114500	1048448740	17790	17790	17790	17790	6
507	20241004	114400	1048342000	17790	17800	17800	17790	58
508	20241004	114300	1047310170	17790	17790	17790	17790	130
509	20241004	114200	1044997470	17770	17770	17770	17770	113
510	20241004	114100	1042989460	17770	17790	17790	17770	7
511	20241004	114000	1042864970	17800	17810	17810	17800	144
512	20241004	113900	1040301670	17810	17810	17810	17810	0
513	20241004	113800	1040301670	17810	17810	17810	17810	0
514	20241004	113700	1040301670	17810	17810	17810	17810	0
515	20241004	113600	1040301670	17810	17810	17810	17810	288
516	20241004	113500	1035172390	17820	17820	17820	17820	9
517	20241004	113400	1035012010	17810	17820	17820	17790	94
518	20241004	113300	1033338540	17790	17800	17800	17790	494
519	20241004	113200	1024545760	17810	17810	17810	17810	46
520	20241004	113100	1023726500	17820	17810	17820	17810	269
521	20241004	113000	1018933820	17780	17780	17780	17780	0
522	20241004	112900	1018933820	17780	17780	17780	17780	161
523	20241004	112800	1016071240	17770	17760	17770	17760	105
524	20241004	112700	1014205890	17770	17740	17770	17740	79
525	20241004	112600	1012802880	17740	17740	17740	17740	500
526	20241004	112500	1003932880	17740	17740	17740	17740	6
527	20241004	112400	1003826440	17740	17740	17740	17740	49
528	20241004	112300	1002957180	17740	17740	17740	17740	1
529	20241004	112200	1002939440	17740	17740	17740	17740	45
530	20241004	112100	1002141140	17740	17730	17740	17730	66
531	20241004	112000	1000970550	17730	17730	17730	17730	40
532	20241004	111900	1000261350	17740	17740	17740	17740	0
533	20241004	111800	1000261350	17740	17740	17740	17740	45
534	20241004	111700	999463050	17730	17730	17730	17730	0
535	20241004	111600	999463050	17730	17740	17740	17730	49
536	20241004	111500	998593800	17740	17740	17740	17740	193
537	20241004	111400	995169980	17740	17740	17740	17740	3
538	20241004	111300	995116760	17740	17740	17740	17740	0
539	20241004	111200	995116760	17740	17740	17740	17740	16
540	20241004	111100	994832920	17740	17740	17740	17740	13
541	20241004	111000	994602300	17740	17740	17740	17740	0
542	20241004	110900	994602300	17740	17740	17740	17740	0
543	20241004	110800	994602300	17740	17740	17740	17740	70
544	20241004	110700	993360500	17770	17790	17790	17770	1192
545	20241004	110600	972176420	17790	17750	17790	17750	343
546	20241004	110500	966081770	17750	17820	17820	17740	6864
547	20241004	110400	844122780	17830	17830	17830	17830	3
548	20241004	110300	844069290	17830	17830	17830	17830	0
549	20241004	110200	844069290	17830	17830	17830	17830	0
550	20241004	110100	844069290	17830	17770	17830	17770	3
551	20241004	110000	844015920	17770	17830	17830	17770	48
552	20241004	105900	843160200	17850	17830	17850	17830	157
553	20241004	105800	840359990	17830	17830	17830	17830	52
554	20241004	105700	839432830	17830	17770	17830	17770	57
555	20241004	105600	838417180	17830	17830	17830	17830	280
556	20241004	105500	833424780	17830	17830	17830	17830	17
557	20241004	105400	833121670	17830	17830	17830	17830	3
558	20241004	105300	833068180	17830	17830	17830	17830	92
559	20241004	105200	831427820	17830	17830	17830	17830	108
560	20241004	105100	829502180	17830	17830	17830	17830	4
561	20241004	105000	829430860	17830	17830	17830	17830	23
562	20241004	104900	829020770	17830	17830	17830	17830	0
563	20241004	104800	829020770	17830	17810	17830	17770	179
564	20241004	104700	825835550	17830	17790	17830	17790	58
565	20241004	104600	824802400	17830	17820	17830	17800	614
566	20241004	104500	813869130	17860	17860	17860	17860	7
567	20241004	104400	813744110	17830	17860	17860	17820	41
568	20241004	104300	813013090	17810	17830	17860	17810	288
569	20241004	104200	807881110	17820	17870	17870	17820	707
570	20241004	104100	795269090	17870	17860	17870	17860	858
571	20241004	104000	779943770	17820	17870	17870	17820	344
572	20241004	103900	773810200	17870	17830	17870	17830	2714
573	20241004	103800	725411290	17830	17830	17830	17830	0
574	20241004	103700	725411290	17830	17830	17830	17830	0
575	20241004	103600	725411290	17830	17820	17830	17820	566
576	20241004	103500	715325070	17820	17820	17820	17820	7
577	20241004	103400	715200330	17810	17820	17820	17810	71
578	20241004	103300	713935780	17820	17830	17830	17820	1649
579	20241004	103200	684545980	17830	17820	17830	17820	61
580	20241004	103100	683458520	17830	17840	17840	17830	471
581	20241004	103000	675060150	17830	17830	17830	17830	8
582	20241004	102900	674917510	17830	17830	17830	17830	84
583	20241004	102800	673419790	17830	17830	17830	17830	223
584	20241004	102700	669443700	17800	17820	17820	17800	548
585	20241004	102600	659679100	17820	17830	17830	17820	328
586	20241004	102500	653831570	17840	17880	17890	17840	716
587	20241004	102400	641035370	17880	17880	17890	17880	385
588	20241004	102300	634151500	17880	17870	17890	17870	1232
589	20241004	102200	612123160	17870	17870	17880	17870	1420
590	20241004	102100	586741190	17880	17840	17880	17840	1147
591	20241004	102000	566268960	17830	17800	17830	17800	1738
592	20241004	101900	535310360	17810	17800	17810	17800	101
593	20241004	101800	533511680	17800	17810	17810	17800	48
594	20241004	101700	532657000	17810	17800	17810	17790	264
595	20241004	101600	527957810	17790	17760	17790	17750	1640
596	20241004	101500	498806130	17740	17760	17760	17740	277
597	20241004	101400	493889320	17760	17760	17770	17760	298
598	20241004	101300	488596340	17770	17770	17770	17770	438
599	20241004	101200	480813080	17780	17780	17780	17780	3
600	20241004	101100	480759740	17780	17760	17780	17760	444
601	20241004	101000	472871360	17760	17750	17760	17750	89
602	20241004	100900	471291150	17750	17730	17750	17730	796
603	20241004	100800	457176230	17730	17730	17730	17730	1
604	20241004	100700	457158500	17730	17730	17730	17730	404
605	20241004	100600	449995580	17730	17720	17730	17720	157
606	20241004	100500	447212160	17740	17710	17740	17710	139
607	20241004	100400	444748490	17730	17740	17760	17730	240
608	20241004	100300	440491450	17760	17740	17760	17740	338
609	20241004	100200	434489530	17760	17760	17760	17760	0
610	20241004	100100	434489530	17760	17760	17770	17760	133
611	20241004	100000	432127170	17760	17750	17760	17730	320
612	20241004	095900	426451700	17760	17740	17760	17730	652
613	20241004	095800	414881890	17740	17730	17740	17720	336
614	20241004	095700	408924440	17730	17720	17730	17720	207
615	20241004	095600	405256250	17710	17710	17710	17710	291
616	20241004	095500	400102640	17700	17710	17710	17700	210
617	20241004	095400	396385570	17700	17700	17700	17700	1345
618	20241004	095300	372579070	17690	17690	17690	17690	301
619	20241004	095200	367254380	17700	17680	17700	17680	795
620	20241004	095100	353193960	17680	17690	17690	17680	442
621	20241004	095000	345378940	17690	17690	17690	17690	0
622	20241004	094900	345378940	17690	17690	17690	17690	94
623	20241004	094800	343716080	17690	17690	17700	17690	176
624	20241004	094700	340601720	17690	17680	17690	17680	581
625	20241004	094600	330324040	17700	17690	17700	17690	632
626	20241004	094500	319142470	17680	17680	17680	17650	266
627	20241004	094400	314444810	17700	17690	17700	17690	56
628	20241004	094300	313454160	17700	17700	17700	17700	42
629	20241004	094200	312710760	17700	17690	17700	17680	922
630	20241004	094100	296404730	17690	17650	17690	17650	30
631	20241004	094000	295875030	17650	17690	17690	17650	74
632	20241004	093900	294566010	17690	17700	17700	17690	102
633	20241004	093800	292761620	17620	17670	17700	17620	331
634	20241004	093700	286908280	17670	17670	17670	17670	0
635	20241004	093600	286908280	17670	17670	17670	17670	61
636	20241004	093500	285830410	17690	17690	17690	17690	50
637	20241004	093400	284945910	17690	17610	17690	17610	544
638	20241004	093300	275349050	17630	17650	17680	17630	845
639	20241004	093200	260438530	17650	17650	17650	17650	13
640	20241004	093100	260209080	17650	17640	17650	17640	138
641	20241004	093000	257774300	17650	17650	17650	17650	93
642	20241004	092900	256132850	17550	17550	17550	17550	15
643	20241004	092800	255869600	17550	17550	17550	17550	130
644	20241004	092700	253588100	17630	17680	17690	17630	1515
645	20241004	092600	226821870	17670	17630	17670	17630	4644
646	20241004	092500	144892900	17580	17580	17580	17580	17
647	20241004	092400	144594040	17600	17600	17600	17600	139
648	20241004	092300	142147640	17550	17500	17550	17500	301
649	20241004	092200	136870340	17500	17500	17500	17500	1202
650	20241004	092100	115835340	17580	17520	17580	17500	429
651	20241004	092000	108319750	17520	17550	17630	17520	186
652	20241004	091900	105057800	17640	17530	17640	17530	117
653	20241004	091800	103003120	17550	17600	17600	17550	896
654	20241004	091700	87267260	17640	17610	17640	17610	109
655	20241004	091600	85345850	17610	17640	17650	17610	76
656	20241004	091500	84005810	17560	17560	17650	17560	184
657	20241004	091400	80772340	17640	17640	17640	17640	146
658	20241004	091300	78196900	17660	17640	17660	17640	52
659	20241004	091200	77279580	17640	17660	17660	17640	31
660	20241004	091100	76732550	17700	17700	17700	17700	0
661	20241004	091000	76732550	17700	17750	17750	17670	1642
662	20241004	090900	47654840	17790	17800	17800	17750	316
663	20241004	090800	42032640	17740	17820	17830	17740	61
664	20241004	090700	40945620	17830	17730	17830	17670	572
665	20241004	090600	30800190	17730	17800	17880	17730	554
666	20241004	090500	20914010	17790	17600	17790	17600	741
667	20241004	090400	7808850	17600	17540	17600	17540	112
668	20241004	090300	5839630	17540	17540	17540	17540	0
669	20241004	090200	5839630	17540	17530	17650	17530	39
670	20241004	090100	5153310	17530	17590	17590	17510	11
671	20241004	090000	4960380	17590	17590	17590	17590	282