KissMeData/004170/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184100	4006328300	156800	156800	156800	156800	675
3	20240906	184000	4006328300	156800	156800	156800	156800	0
4	20240906	183900	4006328300	156800	156800	156800	156800	0
5	20240906	183800	4006328300	156800	156800	156800	156800	0
6	20240906	183700	4006328300	156800	156800	156800	156800	0
7	20240906	183600	4006328300	156800	156800	156800	156800	0
8	20240906	183500	4006328300	156800	156800	156800	156800	0
9	20240906	183400	4006328300	156800	156800	156800	156800	0
10	20240906	183300	4006328300	156800	156800	156800	156800	0
11	20240906	183200	4006328300	156800	156800	156800	156800	0
12	20240906	183100	4006328300	156800	156800	156800	156800	0
13	20240906	183000	4006328300	156800	156800	156800	156800	0
14	20240906	182900	4006328300	156800	156800	156800	156800	0
15	20240906	182800	4006328300	156800	156800	156800	156800	0
16	20240906	182700	4006328300	156800	156800	156800	156800	0
17	20240906	182600	4006328300	156800	156800	156800	156800	0
18	20240906	182500	4006328300	156800	156800	156800	156800	0
19	20240906	182400	4006328300	156800	156800	156800	156800	0
20	20240906	182300	4006328300	156800	156800	156800	156800	0
21	20240906	182200	4006328300	156800	156800	156800	156800	0
22	20240906	182100	4006328300	156800	156800	156800	156800	0
23	20240906	182000	4006328300	156800	156800	156800	156800	0
24	20240906	181900	4006328300	156800	156800	156800	156800	0
25	20240906	181800	4006328300	156800	156800	156800	156800	0
26	20240906	181700	4006328300	156800	156800	156800	156800	0
27	20240906	181600	4006328300	156800	156800	156800	156800	0
28	20240906	181500	4006328300	156800	156800	156800	156800	0
29	20240906	181400	4006328300	156800	156800	156800	156800	0
30	20240906	181300	4006328300	156800	156800	156800	156800	0
31	20240906	181200	4006328300	156800	156800	156800	156800	0
32	20240906	181100	4006328300	156800	156800	156800	156800	675
33	20240906	181000	4006328300	156800	156800	156800	156800	0
34	20240906	180900	4006328300	156800	156800	156800	156800	0
35	20240906	180800	4006328300	156800	156800	156800	156800	0
36	20240906	180700	4006328300	156800	156800	156800	156800	0
37	20240906	180600	4006328300	156800	156800	156800	156800	0
38	20240906	180500	4006328300	156800	156800	156800	156800	0
39	20240906	180400	4006328300	156800	156800	156800	156800	0
40	20240906	180300	4006328300	156800	156800	156800	156800	0
41	20240906	180200	4006328300	156800	156800	156800	156800	0
42	20240906	180100	4006328300	156800	156800	156800	156800	0
43	20240906	180000	4006328300	156800	156800	156800	156800	0
44	20240906	175900	4006328300	156800	156800	156800	156800	0
45	20240906	175800	4006328300	156800	156800	156800	156800	0
46	20240906	175700	4006328300	156800	156800	156800	156800	0
47	20240906	175600	4006328300	156800	156800	156800	156800	0
48	20240906	175500	4006328300	156800	156800	156800	156800	0
49	20240906	175400	4006328300	156800	156800	156800	156800	0
50	20240906	175300	4006328300	156800	156800	156800	156800	0
51	20240906	175200	4006328300	156800	156800	156800	156800	0
52	20240906	175100	4006328300	156800	156800	156800	156800	0
53	20240906	175000	4006328300	156800	156800	156800	156800	0
54	20240906	174900	4006328300	156800	156800	156800	156800	0
55	20240906	174800	4006328300	156800	156800	156800	156800	0
56	20240906	174700	4006328300	156800	156800	156800	156800	0
57	20240906	174600	4006328300	156800	156800	156800	156800	0
58	20240906	174500	4006328300	156800	156800	156800	156800	0
59	20240906	174400	4006328300	156800	156800	156800	156800	0
60	20240906	174300	4006328300	156800	156800	156800	156800	0
61	20240906	174200	4006328300	156800	156800	156800	156800	0
62	20240906	174100	4006328300	156800	156800	156800	156800	675
63	20240906	174000	4006328300	156800	156800	156800	156800	0
64	20240906	173900	4006328300	156800	156800	156800	156800	0
65	20240906	173800	4006328300	156800	156800	156800	156800	0
66	20240906	173700	4006328300	156800	156800	156800	156800	0
67	20240906	173600	4006328300	156800	156800	156800	156800	0
68	20240906	173500	4006328300	156800	156800	156800	156800	0
69	20240906	173400	4006328300	156800	156800	156800	156800	0
70	20240906	173300	4006328300	156800	156800	156800	156800	0
71	20240906	173200	4006328300	156800	156800	156800	156800	0
72	20240906	173100	4006328300	156800	156800	156800	156800	0
73	20240906	173000	4006328300	156800	156800	156800	156800	0
74	20240906	172900	4006328300	156800	156800	156800	156800	0
75	20240906	172800	4006328300	156800	156800	156800	156800	0
76	20240906	172700	4006328300	156800	156800	156800	156800	0
77	20240906	172600	4006328300	156800	156800	156800	156800	0
78	20240906	172500	4006328300	156800	156800	156800	156800	0
79	20240906	172400	4006328300	156800	156800	156800	156800	0
80	20240906	172300	4006328300	156800	156800	156800	156800	0
81	20240906	172200	4006328300	156800	156800	156800	156800	0
82	20240906	172100	4006328300	156800	156800	156800	156800	0
83	20240906	172000	4006328300	156800	156800	156800	156800	0
84	20240906	171900	4006328300	156800	156800	156800	156800	0
85	20240906	171800	4006328300	156800	156800	156800	156800	0
86	20240906	171700	4006328300	156800	156800	156800	156800	0
87	20240906	171600	4006328300	156800	156800	156800	156800	0
88	20240906	171500	4006328300	156800	156800	156800	156800	0
89	20240906	171400	4006328300	156800	156800	156800	156800	0
90	20240906	171300	4006328300	156800	156800	156800	156800	0
91	20240906	171200	4006328300	156800	156800	156800	156800	0
92	20240906	171100	4006328300	156800	156800	156800	156800	675
93	20240906	171000	4006328300	156800	156800	156800	156800	0
94	20240906	170900	4006328300	156800	156800	156800	156800	0
95	20240906	170800	4006328300	156800	156800	156800	156800	0
96	20240906	170700	4006328300	156800	156800	156800	156800	0
97	20240906	170600	4006328300	156800	156800	156800	156800	0
98	20240906	170500	4006328300	156800	156800	156800	156800	0
99	20240906	170400	4006328300	156800	156800	156800	156800	0
100	20240906	170300	4006328300	156800	156800	156800	156800	0
101	20240906	170200	4006328300	156800	156800	156800	156800	0
102	20240906	170100	4006328300	156800	156800	156800	156800	0
103	20240906	170000	4006328300	156800	156800	156800	156800	0
104	20240906	165900	4006328300	156800	156800	156800	156800	0
105	20240906	165800	4006328300	156800	156800	156800	156800	0
106	20240906	165700	4006328300	156800	156800	156800	156800	0
107	20240906	165600	4006328300	156800	156800	156800	156800	0
108	20240906	165500	4006328300	156800	156800	156800	156800	0
109	20240906	165400	4006328300	156800	156800	156800	156800	0
110	20240906	165300	4006328300	156800	156800	156800	156800	0
111	20240906	165200	4006328300	156800	156800	156800	156800	0
112	20240906	165100	4006328300	156800	156800	156800	156800	0
113	20240906	165000	4006328300	156800	156800	156800	156800	0
114	20240906	164900	4006328300	156800	156800	156800	156800	0
115	20240906	164800	4006328300	156800	156800	156800	156800	0
116	20240906	164700	4006328300	156800	156800	156800	156800	0
117	20240906	164600	4006328300	156800	156800	156800	156800	0
118	20240906	164500	4006328300	156800	156800	156800	156800	0
119	20240906	164400	4006328300	156800	156800	156800	156800	0
120	20240906	164300	4006328300	156800	156800	156800	156800	0
121	20240906	164200	4006328300	156800	156800	156800	156800	0
122	20240906	164100	4006328300	156800	156800	156800	156800	675
123	20240906	164000	4006328300	156800	156800	156800	156800	0
124	20240906	163900	4006328300	156800	156800	156800	156800	0
125	20240906	163800	4006328300	156800	156800	156800	156800	0
126	20240906	163700	4006328300	156800	156800	156800	156800	0
127	20240906	163600	4006328300	156800	156800	156800	156800	0
128	20240906	163500	4006328300	156800	156800	156800	156800	0
129	20240906	163400	4006328300	156800	156800	156800	156800	0
130	20240906	163300	4006328300	156800	156800	156800	156800	0
131	20240906	163200	4006328300	156800	156800	156800	156800	0
132	20240906	163100	4006328300	156800	156800	156800	156800	0
133	20240906	163000	4006328300	156800	156800	156800	156800	0
134	20240906	162900	4006328300	156800	156800	156800	156800	0
135	20240906	162800	4006328300	156800	156800	156800	156800	0
136	20240906	162700	4006328300	156800	156800	156800	156800	0
137	20240906	162600	4006328300	156800	156800	156800	156800	0
138	20240906	162500	4006328300	156800	156800	156800	156800	0
139	20240906	162400	4006328300	156800	156800	156800	156800	0
140	20240906	162300	4006328300	156800	156800	156800	156800	0
141	20240906	162200	4006328300	156800	156800	156800	156800	0
142	20240906	162100	4006328300	156800	156800	156800	156800	0
143	20240906	162000	4006328300	156800	156800	156800	156800	0
144	20240906	161900	4006328300	156800	156800	156800	156800	0
145	20240906	161800	4006328300	156800	156800	156800	156800	0
146	20240906	161700	4006328300	156800	156800	156800	156800	0
147	20240906	161600	4006328300	156800	156800	156800	156800	0
148	20240906	161500	4006328300	156800	156800	156800	156800	0
149	20240906	161400	4006328300	156800	156800	156800	156800	0
150	20240906	161300	4006328300	156800	156800	156800	156800	0
151	20240906	161200	4006328300	156800	156800	156800	156800	0
152	20240906	161100	4006328300	156800	156800	156800	156800	675
153	20240906	161000	4006328300	156800	156800	156800	156800	0
154	20240906	160900	4006328300	156800	156800	156800	156800	0
155	20240906	160800	4006328300	156800	156800	156800	156800	0
156	20240906	160700	4006328300	156800	156800	156800	156800	0
157	20240906	160600	4006328300	156800	156800	156800	156800	0
158	20240906	160500	4006328300	156800	156800	156800	156800	0
159	20240906	160400	4006328300	156800	156800	156800	156800	0
160	20240906	160300	4006328300	156800	156800	156800	156800	0
161	20240906	160200	4006328300	156800	156800	156800	156800	0
162	20240906	160100	4006328300	156800	156800	156800	156800	0
163	20240906	160000	4006328300	156800	156800	156800	156800	0
164	20240906	155900	4006328300	156800	156800	156800	156800	0
165	20240906	155800	4006328300	156800	156800	156800	156800	0
166	20240906	155700	4006328300	156800	156800	156800	156800	0
167	20240906	155600	4006328300	156800	156800	156800	156800	0
168	20240906	155500	4006328300	156800	156800	156800	156800	0
169	20240906	155400	4006328300	156800	156800	156800	156800	0
170	20240906	155300	4006328300	156800	156800	156800	156800	0
171	20240906	155200	4006328300	156800	156800	156800	156800	0
172	20240906	155100	4006328300	156800	156800	156800	156800	0
173	20240906	155000	4006328300	156800	156800	156800	156800	0
174	20240906	154900	4006328300	156800	156800	156800	156800	0
175	20240906	154800	4006328300	156800	156800	156800	156800	0
176	20240906	154700	4006328300	156800	156800	156800	156800	0
177	20240906	154600	4006328300	156800	156800	156800	156800	0
178	20240906	154500	4006328300	156800	156800	156800	156800	0
179	20240906	154400	4006328300	156800	156800	156800	156800	0
180	20240906	154300	4006328300	156800	156800	156800	156800	0
181	20240906	154200	4006328300	156800	156800	156800	156800	0
182	20240906	154100	4006328300	156800	156800	156800	156800	675
183	20240906	154000	4006328300	156800	156800	156800	156800	0
184	20240906	153900	4006328300	156800	156800	156800	156800	0
185	20240906	153800	4006328300	156800	156800	156800	156800	0
186	20240906	153700	4006328300	156800	156800	156800	156800	0
187	20240906	153600	4006328300	156800	156800	156800	156800	0
188	20240906	153500	4006328300	156800	156800	156800	156800	0
189	20240906	153400	4006328300	156800	156800	156800	156800	0
190	20240906	153300	4006328300	156800	156800	156800	156800	0
191	20240906	153200	4006328300	156800	156800	156800	156800	0
192	20240906	153100	4006328300	156800	156800	156800	156800	0
193	20240906	153000	4006328300	156800	156800	156800	156800	675
194	20240906	152900	3900488300	156000	156000	156000	156000	0
195	20240906	152800	3900488300	156000	156000	156000	156000	0
196	20240906	152700	3900488300	156000	156000	156000	156000	0
197	20240906	152600	3900488300	156000	156000	156000	156000	0
198	20240906	152500	3900488300	156000	156000	156000	156000	0
199	20240906	152400	3900488300	156000	156000	156000	156000	0
200	20240906	152300	3900488300	156000	156000	156000	156000	0
201	20240906	152200	3900488300	156000	156000	156000	156000	0
202	20240906	152100	3900488300	156000	156000	156000	156000	0
203	20240906	152000	3900488300	156000	156000	156000	156000	0
204	20240906	151900	3900488300	156000	156000	156000	156000	74
205	20240906	151800	3888944300	156100	156100	156100	156100	45
206	20240906	151700	3881919800	156200	156800	156800	156200	89
207	20240906	151600	3868001500	156800	156800	156800	156600	52
208	20240906	151500	3859855500	156800	156800	156800	156600	39
209	20240906	151400	3853741700	156600	156600	156800	156600	24
210	20240906	151300	3849981300	156700	156700	156900	156700	25
211	20240906	151200	3846062300	156900	156700	156900	156700	23
212	20240906	151100	3842457800	156700	156800	156900	156700	20
213	20240906	151000	3839321300	156900	156900	156900	156800	13
214	20240906	150900	3837282600	156900	157200	157200	156900	10
215	20240906	150800	3835713000	156900	156900	157200	156900	19
216	20240906	150700	3832730700	157200	157200	157200	157200	11
217	20240906	150600	3831001500	156800	156800	157300	156800	27
218	20240906	150500	3826764200	157300	157100	157300	157100	146
219	20240906	150400	3803820600	157100	157100	157100	157100	3
220	20240906	150300	3803349300	157100	157000	157100	157000	6
221	20240906	150200	3802407100	157000	157100	157100	156900	11
222	20240906	150100	3800679500	157100	156800	157100	156800	235
223	20240906	150000	3763792200	156800	156800	156800	156700	18
224	20240906	145900	3760970000	156800	156800	156800	156700	13
225	20240906	145800	3758931800	156800	156800	156800	156800	8
226	20240906	145700	3757677400	156800	156800	156800	156800	8
227	20240906	145600	3756423000	156800	156700	156800	156700	101
228	20240906	145500	3740596000	156800	156800	156800	156700	5
229	20240906	145400	3739812100	156700	156800	156800	156700	15
230	20240906	145300	3737461300	156800	156800	156800	156800	5
231	20240906	145200	3736677300	156800	156900	156900	156700	24
232	20240906	145100	3732914100	156900	156800	156900	156800	36
233	20240906	145000	3727267000	156800	156900	157000	156800	165
234	20240906	144900	3701381000	157000	157000	157000	157000	47
235	20240906	144800	3694002000	156900	157000	157000	156900	3
236	20240906	144700	3693531100	156900	156900	157000	156900	33
237	20240906	144600	3688350800	156900	156900	157000	156900	92
238	20240906	144500	3673910000	156900	156900	156900	156900	21
239	20240906	144400	3670615100	156800	156800	156900	156800	96
240	20240906	144300	3655559600	156800	156900	157000	156800	149
241	20240906	144200	3632182400	156900	156900	156900	156900	1
242	20240906	144100	3632025500	156900	156800	156900	156600	156
243	20240906	144000	3607568400	156800	156700	156800	156700	87
244	20240906	143900	3593932400	156600	156600	156700	156600	10
245	20240906	143800	3592365600	156700	157000	157000	156700	262
246	20240906	143700	3551284500	157200	157100	157200	157000	38
247	20240906	143600	3545314200	157000	157100	157100	157000	31
248	20240906	143500	3540444200	156800	156900	157200	156800	107
249	20240906	143400	3523638500	156900	156800	157100	156800	98
250	20240906	143300	3508258200	156900	156800	156900	156800	36
251	20240906	143200	3502612000	156800	157100	157100	156700	104
252	20240906	143100	3486302900	156800	157100	157300	156800	119
253	20240906	143000	3467610700	157300	157200	157300	157200	109
254	20240906	142900	3450475100	157100	157100	157200	157100	40
255	20240906	142800	3444187600	157200	157200	157200	157100	115
256	20240906	142700	3426110800	157200	157200	157200	157200	74
257	20240906	142600	3414478000	157200	157200	157200	157200	19
258	20240906	142500	3411491200	157200	157100	157200	157100	66
259	20240906	142400	3401119600	157100	157100	157200	157000	104
260	20240906	142300	3384782200	157100	157100	157100	157100	18
261	20240906	142200	3381954400	157100	157000	157100	157000	58
262	20240906	142100	3372845000	157000	157000	157000	157000	55
263	20240906	142000	3364210000	157000	156900	157000	156800	58
264	20240906	141900	3355105500	156900	156800	156900	156800	38
265	20240906	141800	3349143400	156800	156900	157000	156800	73
266	20240906	141700	3337688800	156900	156900	157000	156900	53
267	20240906	141600	3329370900	156900	156900	156900	156900	29
268	20240906	141500	3324820800	156900	156900	157000	156900	81
269	20240906	141400	3312109500	157000	156800	157000	156800	71
270	20240906	141300	3300969500	156700	156700	156700	156700	147
271	20240906	141200	3277934600	156700	156700	156700	156700	82
272	20240906	141100	3265085200	156700	156700	156700	156700	27
273	20240906	141000	3260854300	156600	156600	156600	156600	1
274	20240906	140900	3260697700	156700	156600	156700	156600	131
275	20240906	140800	3240179300	156600	156700	156800	156600	96
276	20240906	140700	3225132600	156700	156700	156800	156600	86
277	20240906	140600	3211654900	156800	156700	156800	156700	2
278	20240906	140500	3211341400	156800	156800	156800	156800	2
279	20240906	140400	3211027800	156800	156700	156800	156700	2
280	20240906	140300	3210714300	156700	156700	156700	156700	52
281	20240906	140200	3202565900	157000	156900	157000	156800	172
282	20240906	140100	3175589900	157000	157000	157000	157000	0
283	20240906	140000	3175589900	157000	157100	157200	157000	142
284	20240906	135900	3153282000	157100	157100	157100	157100	0
285	20240906	135800	3153282000	157100	157100	157100	157100	2
286	20240906	135700	3152967800	157100	157100	157100	157100	11
287	20240906	135600	3151239700	157100	157100	157100	157100	4
288	20240906	135500	3150611300	157100	157000	157100	157000	85
289	20240906	135400	3137266000	157100	157000	157200	157000	95
290	20240906	135300	3122341800	157100	157200	157200	157100	3
291	20240906	135200	3121870300	157100	156900	157100	156900	246
292	20240906	135100	3083225700	156900	156900	156900	156900	17
293	20240906	135000	3080558400	157000	157100	157100	157000	44
294	20240906	134900	3073650200	157100	157100	157100	157000	23
295	20240906	134800	3070037900	157200	157000	157200	157000	145
296	20240906	134700	3047254800	157000	157000	157000	157000	0
297	20240906	134600	3047254800	157000	157100	157200	157000	67
298	20240906	134500	3036730300	157100	157000	157100	157000	9
299	20240906	134400	3035317100	157000	157000	157000	157000	12
300	20240906	134300	3033433100	157000	157100	157200	157000	67
301	20240906	134200	3022906600	157100	157000	157100	157000	94
302	20240906	134100	3008148500	157100	157100	157100	157100	9
303	20240906	134000	3006734600	157100	157100	157100	157100	1
304	20240906	133900	3006577500	157200	157200	157200	157200	1
305	20240906	133800	3006420300	157000	157100	157200	157000	27
306	20240906	133700	3002178500	157100	157000	157100	157000	64
307	20240906	133600	2992125000	157000	156900	157000	156900	36
308	20240906	133500	2986476400	156900	157000	157000	156900	67
309	20240906	133400	2975961500	157000	157200	157200	157000	76
310	20240906	133300	2964017700	157200	157200	157200	157200	9
311	20240906	133200	2962602900	157100	157100	157100	157100	0
312	20240906	133100	2962602900	157100	157000	157300	157000	185
313	20240906	133000	2933525500	157000	157000	157000	157000	12
314	20240906	132900	2931641500	157000	157100	157300	157000	30
315	20240906	132800	2926928000	157200	157300	157300	157200	6
316	20240906	132700	2925984700	157100	157200	157200	157100	6
317	20240906	132600	2925041600	157200	157200	157400	157200	171
318	20240906	132500	2898156800	157300	157300	157300	157300	2
319	20240906	132400	2897842200	157400	157400	157400	157400	3
320	20240906	132300	2897370000	157300	157100	157300	157100	98
321	20240906	132200	2881962200	157100	157100	157100	157100	13
322	20240906	132100	2879919900	157000	157000	157000	157000	1
323	20240906	132000	2879762900	157100	157000	157100	157000	76
324	20240906	131900	2867825500	157000	157000	157000	157000	13
325	20240906	131800	2865784500	157000	157000	157000	157000	1
326	20240906	131700	2865627500	157000	156900	157000	156900	57
327	20240906	131600	2856683000	156900	156900	156900	156900	11
328	20240906	131500	2854957100	157000	157000	157000	157000	2
329	20240906	131400	2854643100	157000	156900	157000	156900	79
330	20240906	131300	2842244000	156900	156900	156900	156800	9
331	20240906	131200	2840832000	156900	157000	157000	156900	66
332	20240906	131100	2830476500	157100	157100	157100	157100	0
333	20240906	131000	2830476500	157100	157100	157100	157000	61
334	20240906	130900	2820899200	157100	156800	157100	156800	25
335	20240906	130800	2816975300	156800	156800	156800	156800	0
336	20240906	130700	2816975300	156800	156800	156800	156800	4
337	20240906	130600	2816348100	156900	156900	156900	156900	7
338	20240906	130500	2815249800	156900	156900	156900	156900	103
339	20240906	130400	2799089100	156900	156900	156900	156700	26
340	20240906	130300	2795014500	156900	156900	156900	156700	121
341	20240906	130200	2776039000	156800	156700	156800	156700	106
342	20240906	130100	2759425100	156700	156700	156700	156700	2
343	20240906	130000	2759111700	156700	156700	156700	156600	21
344	20240906	125900	2755822000	156600	156600	156600	156600	20
345	20240906	125800	2752690000	156700	156700	156700	156700	4
346	20240906	125700	2752063200	156700	156600	156700	156600	86
347	20240906	125600	2738587100	156600	156700	156700	156600	22
348	20240906	125500	2735141700	156700	156700	156700	156700	3
349	20240906	125400	2734671600	156700	156700	156700	156700	0
350	20240906	125300	2734671600	156700	156700	156700	156700	2
351	20240906	125200	2734358200	156500	156500	156500	156500	136
352	20240906	125100	2713074200	156500	156500	156500	156500	4
353	20240906	125000	2712448200	156300	156300	156300	156300	1
354	20240906	124900	2712291900	156300	156300	156300	156300	11
355	20240906	124800	2710572600	156500	156600	156600	156300	404
356	20240906	124700	2647353200	156600	156700	156700	156600	46
357	20240906	124600	2640149500	156700	156700	156700	156600	72
358	20240906	124500	2628867200	156700	156600	156700	156600	2
359	20240906	124400	2628553900	156700	156700	156700	156700	0
360	20240906	124300	2628553900	156700	156700	156700	156700	2
361	20240906	124200	2628240500	156600	156600	156600	156600	6
362	20240906	124100	2627300900	156600	156600	156600	156600	8
363	20240906	124000	2626048100	156600	156600	156600	156500	71
364	20240906	123900	2614931000	156700	156700	156700	156700	2
365	20240906	123800	2614617600	156600	156700	156700	156600	28
366	20240906	123700	2610232700	156700	156800	156800	156700	12
367	20240906	123600	2608352200	156800	156700	156800	156700	3
368	20240906	123500	2607881900	156700	156600	156700	156600	70
369	20240906	123400	2596913800	156600	156900	156900	156600	189
370	20240906	123300	2567282900	157000	157000	157000	157000	1
371	20240906	123200	2567125900	157000	157000	157000	157000	1
372	20240906	123100	2566968900	157000	157000	157000	157000	2
373	20240906	123000	2566654900	156900	156900	156900	156900	12
374	20240906	122900	2564772100	157000	156900	157000	156900	64
375	20240906	122800	2554727200	156800	157000	157000	156800	139
376	20240906	122700	2532918100	157000	157000	157000	157000	3
377	20240906	122600	2532447100	157000	157000	157000	156900	13
378	20240906	122500	2530406500	157000	157000	157000	157000	11
379	20240906	122400	2528679500	157000	157000	157000	157000	2
380	20240906	122300	2528365500	157000	157000	157000	157000	82
381	20240906	122200	2515491500	156900	157300	157300	156900	404
382	20240906	122100	2452034800	157400	157400	157400	157400	0
383	20240906	122000	2452034800	157400	157400	157400	157400	1
384	20240906	121900	2451877400	157400	157200	157400	157200	15
385	20240906	121800	2449517900	157100	157200	157300	157100	99
386	20240906	121700	2433951700	157200	157200	157200	157200	5
387	20240906	121600	2433165700	157200	157300	157300	157200	184
388	20240906	121500	2404240600	157300	157300	157300	157300	1
389	20240906	121400	2404083300	157300	157300	157300	157300	26
390	20240906	121300	2399993500	157400	157400	157400	157400	1
391	20240906	121200	2399836100	157400	157200	157400	157200	120
392	20240906	121100	2380966200	157200	157500	157500	157100	149
393	20240906	121000	2357526000	157500	157500	157500	157400	45
394	20240906	120900	2350439300	157400	157400	157400	157400	18
395	20240906	120800	2347606100	157500	157500	157500	157500	3
396	20240906	120700	2347133600	157400	157400	157400	157400	2
397	20240906	120600	2346818800	157300	157400	157400	157300	24
398	20240906	120500	2343042500	157400	157400	157400	157400	3
399	20240906	120400	2342570300	157400	157400	157400	157400	0
400	20240906	120300	2342570300	157400	157200	157400	157200	14
401	20240906	120200	2340367100	157200	157200	157200	157200	0
402	20240906	120100	2340367100	157200	157200	157300	157200	400
403	20240906	120000	2277483800	157200	157200	157200	157100	14
404	20240906	115900	2275284000	157100	157400	157400	157100	124
405	20240906	115800	2255783100	157400	157600	157600	157400	14
406	20240906	115700	2253578900	157500	157600	157600	157500	85
407	20240906	115600	2240191300	157600	157600	157600	157500	7
408	20240906	115500	2239088200	157600	157300	157600	157300	82
409	20240906	115400	2226165800	157600	157600	157600	157300	6
410	20240906	115300	2225220500	157300	157600	157600	157300	6
411	20240906	115200	2224275600	157600	157600	157600	157300	108
412	20240906	115100	2207263100	157700	157700	157700	157600	28
413	20240906	115000	2202849700	157600	157700	157700	157600	45
414	20240906	114900	2195753800	157600	157700	157700	157600	71
415	20240906	114800	2184562800	157500	157700	157700	157500	13
416	20240906	114700	2182512900	157500	157500	157700	157500	9
417	20240906	114600	2181094200	157700	157500	157700	157500	17
418	20240906	114500	2178414200	157600	157600	157600	157600	77
419	20240906	114400	2166279000	157800	157500	157800	157500	537
420	20240906	114300	2081600100	157700	157400	157700	157400	9
421	20240906	114200	2080181100	157700	157700	157700	157400	35
422	20240906	114100	2074666100	157400	157400	157700	157400	8
423	20240906	114000	2073405200	157600	157500	157600	157400	27
424	20240906	113900	2069152600	157700	157700	157700	157400	11
425	20240906	113800	2067418500	157700	157400	157700	157400	86
426	20240906	113700	2053866600	157600	157600	157600	157300	6
427	20240906	113600	2052921300	157600	157700	157700	157300	11
428	20240906	113500	2051188500	157700	157700	157700	157300	28
429	20240906	113400	2046779300	157600	157600	157600	157400	18
430	20240906	113300	2043942700	157400	157300	157700	157300	78
431	20240906	113200	2031666100	157200	157300	157300	157200	6
432	20240906	113100	2030722500	157300	157300	157300	157200	5
433	20240906	113000	2029936100	157300	157400	157400	157200	70
434	20240906	112900	2018926000	157400	157300	157400	157300	9
435	20240906	112800	2017509600	157400	157400	157400	157300	22
436	20240906	112700	2014047000	157400	157400	157400	157300	95
437	20240906	112600	1999098900	157300	157400	157400	157200	4
438	20240906	112500	1998469600	157400	157400	157400	157200	8
439	20240906	112400	1997210600	157400	157300	157400	157200	46
440	20240906	112300	1989974900	157400	157400	157400	157300	5
441	20240906	112200	1989188000	157400	157400	157400	157300	19
442	20240906	112100	1986198600	157400	157400	157400	157100	46
443	20240906	112000	1978960200	157400	157400	157400	157400	8
444	20240906	111900	1977701000	157400	157700	157700	157400	31
445	20240906	111800	1972818600	157700	157000	157700	157000	267
446	20240906	111700	1930817500	157000	157000	157000	157000	10
447	20240906	111600	1929247500	157000	157300	157300	157000	239
448	20240906	111500	1891687900	157200	157300	157300	157200	18
449	20240906	111400	1888857000	157400	157400	157400	157400	5
450	20240906	111300	1888070000	157300	157500	157500	157300	53
451	20240906	111200	1879727200	157500	157500	157500	157500	3
452	20240906	111100	1879254700	157500	157500	157600	157500	71
453	20240906	111000	1868072100	157500	157600	157600	157500	83
454	20240906	110900	1854991400	157600	157600	157600	157600	6
455	20240906	110800	1854045800	157500	157600	157600	157500	30
456	20240906	110700	1849319900	157600	157600	157600	157600	2
457	20240906	110600	1849004700	157600	157600	157600	157600	5
458	20240906	110500	1848216700	157600	157600	157600	157200	23
459	20240906	110400	1844598300	157300	157100	157800	157100	312
460	20240906	110300	1795472100	157100	156900	157100	156900	12
461	20240906	110200	1793588100	156900	157100	157100	156900	30
462	20240906	110100	1788878000	157100	157000	157100	157000	5
463	20240906	110000	1788092600	157000	157800	157800	157000	141
464	20240906	105900	1765904800	157600	158100	158100	157600	263
465	20240906	105800	1724374200	158000	157900	158000	157800	36
466	20240906	105700	1718691500	157900	158100	158100	157900	16
467	20240906	105600	1716164100	157700	157900	157900	157700	100
468	20240906	105500	1700392900	158100	158000	158200	157700	27
469	20240906	105400	1696127600	158200	158200	158200	158000	66
470	20240906	105300	1685696200	158100	158100	158300	158100	104
471	20240906	105200	1669246800	158100	158000	158100	157600	79
472	20240906	105100	1656770900	158000	158100	158100	158000	79
473	20240906	105000	1644283900	158100	158100	158100	158000	83
474	20240906	104900	1631161700	158100	158100	158100	158000	71
475	20240906	104800	1619942000	158000	158100	158200	158000	89
476	20240906	104700	1605869100	158100	158000	158200	157900	144
477	20240906	104600	1583117800	158300	158300	158400	158100	141
478	20240906	104500	1560809800	158400	158300	158400	158300	44
479	20240906	104400	1553843000	158300	158400	158400	158300	19
480	20240906	104300	1550833600	158400	157700	158500	157600	669
481	20240906	104200	1445051100	157600	157700	157700	157600	156
482	20240906	104100	1420458100	157500	157800	157800	157500	192
483	20240906	104000	1390198200	157600	157200	157800	157100	270
484	20240906	103900	1347716000	157200	157200	157200	157100	107
485	20240906	103800	1330903600	157200	156800	157400	156700	227
486	20240906	103700	1295255000	156800	156800	156800	156700	74
487	20240906	103600	1283657600	156800	156800	156800	156800	93
488	20240906	103500	1269075200	156700	156800	156800	156700	18
489	20240906	103400	1266253800	156800	156700	156800	156700	16
490	20240906	103300	1263746400	156700	156800	156800	156700	75
491	20240906	103200	1251993600	156800	156800	156800	156800	3
492	20240906	103100	1251523200	156800	156800	156800	156800	2
493	20240906	103000	1251209600	156800	157500	157500	156600	344
494	20240906	102900	1197239100	157500	157500	157500	157500	9
495	20240906	102800	1195821600	157300	157500	157500	157300	65
496	20240906	102700	1185596700	157500	157000	157500	157000	141
497	20240906	102600	1163419200	157000	156900	157000	156900	32
498	20240906	102500	1158398200	157000	157000	157200	157000	114
499	20240906	102400	1140496300	157000	157300	157300	157000	6
500	20240906	102300	1139554000	157300	156700	157300	156700	326
501	20240906	102200	1088364200	156700	156700	156700	156700	3
502	20240906	102100	1087894100	156700	156600	156700	156600	5
503	20240906	102000	1087110700	156600	156600	156600	156600	1
504	20240906	101900	1086954100	156700	156500	156800	156500	95
505	20240906	101800	1072072500	156500	156300	156600	156300	28
506	20240906	101700	1067694400	156300	156300	156300	156300	6
507	20240906	101600	1066756600	156300	156400	156700	156300	154
508	20240906	101500	1042677700	156500	156700	156700	156500	31
509	20240906	101400	1037825600	156500	156400	156700	156400	38
510	20240906	101300	1031880800	156300	156200	156300	156000	11
511	20240906	101200	1030162900	156200	156200	156200	156000	15
512	20240906	101100	1027822300	156200	155900	156200	155900	123
513	20240906	101000	1008641400	155900	155900	155900	155900	6
514	20240906	100900	1007706000	155900	155900	155900	155800	88
515	20240906	100800	993995300	155900	155900	155900	155800	4
516	20240906	100700	993371800	155700	156000	156000	155300	760
517	20240906	100600	875107600	156100	156100	156100	156100	6
518	20240906	100500	874171000	156100	156000	156100	156000	8
519	20240906	100400	872922900	156100	156500	156500	156100	82
520	20240906	100300	860117100	156500	156300	156500	156200	25
521	20240906	100200	856210700	156300	156200	156300	156100	73
522	20240906	100100	844807200	156400	156700	156800	156400	257
523	20240906	100000	804576900	156700	156800	156900	156700	118
524	20240906	095900	786085200	156800	157000	157000	156800	60
525	20240906	095800	776673400	156900	156900	156900	156900	9
526	20240906	095700	775261300	157000	156700	157400	156700	421
527	20240906	095600	709175100	156500	156500	156500	156500	9
528	20240906	095500	707766600	156500	156500	156500	156500	1
529	20240906	095400	707610100	156500	156500	156500	156500	10
530	20240906	095300	706045100	156500	156100	156500	156100	180
531	20240906	095200	677914500	156000	156000	156000	156000	11
532	20240906	095100	676198500	156000	155800	156000	155800	90
533	20240906	095000	662165100	155800	155900	155900	155800	53
534	20240906	094900	653905100	155800	155800	155800	155800	7
535	20240906	094800	652814500	155800	156200	156200	155800	48
536	20240906	094700	645331500	156000	155900	156000	155900	4
537	20240906	094600	644707700	155900	156200	156200	155900	219
538	20240906	094500	610537200	156200	156100	156200	156100	43
539	20240906	094400	603823600	156200	156200	156200	156200	5
540	20240906	094300	603042600	156200	156200	156200	156200	32
541	20240906	094200	598044200	156300	155900	156300	155900	97
542	20240906	094100	582910800	155900	155900	155900	155800	163
543	20240906	094000	557504100	155900	156000	156000	155900	32
544	20240906	093900	552512200	155900	155900	155900	155900	1
545	20240906	093800	552356300	155900	156000	156000	155900	119
546	20240906	093700	533796300	155700	155700	156200	155700	67
547	20240906	093600	523356900	155700	155700	155700	155700	125
548	20240906	093500	503894400	155900	156000	156000	155900	367
549	20240906	093400	446664100	156500	156000	156500	156000	65
550	20240906	093300	436505200	156000	156300	156300	155800	54
551	20240906	093200	428075100	156300	156500	156700	156300	17
552	20240906	093100	425417100	156500	156500	156500	156500	26
553	20240906	093000	421348100	156800	156000	156800	156000	50
554	20240906	092900	413511300	156000	156400	156600	156000	107
555	20240906	092800	396777200	156600	156100	156600	155600	226
556	20240906	092700	361491900	156100	156200	156200	156100	126
557	20240906	092600	341819000	156200	156200	156200	156200	8
558	20240906	092500	340569400	156400	156300	156400	156300	78
559	20240906	092400	328372500	156400	156400	156400	156400	80
560	20240906	092300	315860500	156500	156500	156500	156500	102
561	20240906	092200	299897500	156500	156700	156700	156500	62
562	20240906	092100	290186300	156700	157000	157000	156700	194
563	20240906	092000	259748600	157000	157100	157100	157000	2
564	20240906	091900	259434500	157000	156700	157000	156700	167
565	20240906	091800	233219700	156700	156800	156800	156700	37
566	20240906	091700	227419800	156800	156700	156900	156700	164
567	20240906	091600	201702700	156500	156500	156500	156500	21
568	20240906	091500	198416200	156500	156500	156500	156500	13
569	20240906	091400	196381700	156300	156800	156800	156300	127
570	20240906	091300	176491000	156800	156900	156900	156800	69
571	20240906	091200	165665800	156900	156900	156900	156900	2
572	20240906	091100	165352000	157000	157200	157200	157000	78
573	20240906	091000	153100400	157400	157200	157400	157200	12
574	20240906	090900	151211800	157200	157100	157200	157000	44
575	20240906	090800	144300000	157000	157100	157100	157000	24
576	20240906	090700	140529700	157100	157200	157200	157100	32
577	20240906	090600	135501500	157500	157500	157500	157400	45
578	20240906	090500	128418300	157400	156900	157700	156900	130
579	20240906	090400	107958200	156900	157100	157100	156900	214
580	20240906	090300	74349100	157100	157000	157100	157000	12
581	20240906	090200	72464500	156900	156600	156900	156600	14
582	20240906	090100	70270300	156600	156700	156700	156600	21
583	20240906	090000	66980100	157700	157700	157700	156700	415