KissMeData/004170/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184200	2268478500	156800	156800	156800	156800	1212
3	20241004	184100	2268478500	156800	156800	156800	156800	0
4	20241004	184000	2268478500	156800	156800	156800	156800	0
5	20241004	183900	2268478500	156800	156800	156800	156800	0
6	20241004	183800	2268478500	156800	156800	156800	156800	0
7	20241004	183700	2268478500	156800	156800	156800	156800	0
8	20241004	183600	2268478500	156800	156800	156800	156800	0
9	20241004	183500	2268478500	156800	156800	156800	156800	0
10	20241004	183400	2268478500	156800	156800	156800	156800	0
11	20241004	183300	2268478500	156800	156800	156800	156800	0
12	20241004	183200	2268478500	156800	156800	156800	156800	0
13	20241004	183100	2268478500	156800	156800	156800	156800	0
14	20241004	183000	2268478500	156800	156800	156800	156800	0
15	20241004	182900	2268478500	156800	156800	156800	156800	0
16	20241004	182800	2268478500	156800	156800	156800	156800	0
17	20241004	182700	2268478500	156800	156800	156800	156800	0
18	20241004	182600	2268478500	156800	156800	156800	156800	0
19	20241004	182500	2268478500	156800	156800	156800	156800	0
20	20241004	182400	2268478500	156800	156800	156800	156800	0
21	20241004	182300	2268478500	156800	156800	156800	156800	0
22	20241004	182200	2268478500	156800	156800	156800	156800	0
23	20241004	182100	2268478500	156800	156800	156800	156800	0
24	20241004	182000	2268478500	156800	156800	156800	156800	0
25	20241004	181900	2268478500	156800	156800	156800	156800	0
26	20241004	181800	2268478500	156800	156800	156800	156800	0
27	20241004	181700	2268478500	156800	156800	156800	156800	0
28	20241004	181600	2268478500	156800	156800	156800	156800	0
29	20241004	181500	2268478500	156800	156800	156800	156800	0
30	20241004	181400	2268478500	156800	156800	156800	156800	0
31	20241004	181300	2268478500	156800	156800	156800	156800	0
32	20241004	181200	2268478500	156800	156800	156800	156800	1212
33	20241004	181100	2268478500	156800	156800	156800	156800	0
34	20241004	181000	2268478500	156800	156800	156800	156800	0
35	20241004	180900	2268478500	156800	156800	156800	156800	0
36	20241004	180800	2268478500	156800	156800	156800	156800	0
37	20241004	180700	2268478500	156800	156800	156800	156800	0
38	20241004	180600	2268478500	156800	156800	156800	156800	0
39	20241004	180500	2268478500	156800	156800	156800	156800	0
40	20241004	180400	2268478500	156800	156800	156800	156800	0
41	20241004	180300	2268478500	156800	156800	156800	156800	0
42	20241004	180200	2268478500	156800	156800	156800	156800	0
43	20241004	180100	2268478500	156800	156800	156800	156800	0
44	20241004	180000	2268478500	156800	156800	156800	156800	0
45	20241004	175900	2268478500	156800	156800	156800	156800	0
46	20241004	175800	2268478500	156800	156800	156800	156800	0
47	20241004	175700	2268478500	156800	156800	156800	156800	0
48	20241004	175600	2268478500	156800	156800	156800	156800	0
49	20241004	175500	2268478500	156800	156800	156800	156800	0
50	20241004	175400	2268478500	156800	156800	156800	156800	0
51	20241004	175300	2268478500	156800	156800	156800	156800	0
52	20241004	175200	2268478500	156800	156800	156800	156800	0
53	20241004	175100	2268478500	156800	156800	156800	156800	0
54	20241004	175000	2268478500	156800	156800	156800	156800	0
55	20241004	174900	2268478500	156800	156800	156800	156800	0
56	20241004	174800	2268478500	156800	156800	156800	156800	0
57	20241004	174700	2268478500	156800	156800	156800	156800	0
58	20241004	174600	2268478500	156800	156800	156800	156800	0
59	20241004	174500	2268478500	156800	156800	156800	156800	0
60	20241004	174400	2268478500	156800	156800	156800	156800	0
61	20241004	174300	2268478500	156800	156800	156800	156800	0
62	20241004	174200	2268478500	156800	156800	156800	156800	1212
63	20241004	174100	2268478500	156800	156800	156800	156800	0
64	20241004	174000	2268478500	156800	156800	156800	156800	0
65	20241004	173900	2268478500	156800	156800	156800	156800	0
66	20241004	173800	2268478500	156800	156800	156800	156800	0
67	20241004	173700	2268478500	156800	156800	156800	156800	0
68	20241004	173600	2268478500	156800	156800	156800	156800	0
69	20241004	173500	2268478500	156800	156800	156800	156800	0
70	20241004	173400	2268478500	156800	156800	156800	156800	0
71	20241004	173300	2268478500	156800	156800	156800	156800	0
72	20241004	173200	2268478500	156800	156800	156800	156800	0
73	20241004	173100	2268478500	156800	156800	156800	156800	0
74	20241004	173000	2268478500	156800	156800	156800	156800	0
75	20241004	172900	2268478500	156800	156800	156800	156800	0
76	20241004	172800	2268478500	156800	156800	156800	156800	0
77	20241004	172700	2268478500	156800	156800	156800	156800	0
78	20241004	172600	2268478500	156800	156800	156800	156800	0
79	20241004	172500	2268478500	156800	156800	156800	156800	0
80	20241004	172400	2268478500	156800	156800	156800	156800	0
81	20241004	172300	2268478500	156800	156800	156800	156800	0
82	20241004	172200	2268478500	156800	156800	156800	156800	0
83	20241004	172100	2268478500	156800	156800	156800	156800	0
84	20241004	172000	2268478500	156800	156800	156800	156800	0
85	20241004	171900	2268478500	156800	156800	156800	156800	0
86	20241004	171800	2268478500	156800	156800	156800	156800	0
87	20241004	171700	2268478500	156800	156800	156800	156800	0
88	20241004	171600	2268478500	156800	156800	156800	156800	0
89	20241004	171500	2268478500	156800	156800	156800	156800	0
90	20241004	171400	2268478500	156800	156800	156800	156800	0
91	20241004	171300	2268478500	156800	156800	156800	156800	0
92	20241004	171200	2268478500	156800	156800	156800	156800	1212
93	20241004	171100	2268478500	156800	156800	156800	156800	0
94	20241004	171000	2268478500	156800	156800	156800	156800	0
95	20241004	170900	2268478500	156800	156800	156800	156800	0
96	20241004	170800	2268478500	156800	156800	156800	156800	0
97	20241004	170700	2268478500	156800	156800	156800	156800	0
98	20241004	170600	2268478500	156800	156800	156800	156800	0
99	20241004	170500	2268478500	156800	156800	156800	156800	0
100	20241004	170400	2268478500	156800	156800	156800	156800	0
101	20241004	170300	2268478500	156800	156800	156800	156800	0
102	20241004	170200	2268478500	156800	156800	156800	156800	0
103	20241004	170100	2268478500	156800	156800	156800	156800	0
104	20241004	170000	2268478500	156800	156800	156800	156800	0
105	20241004	165900	2268478500	156800	156800	156800	156800	0
106	20241004	165800	2268478500	156800	156800	156800	156800	0
107	20241004	165700	2268478500	156800	156800	156800	156800	0
108	20241004	165600	2268478500	156800	156800	156800	156800	0
109	20241004	165500	2268478500	156800	156800	156800	156800	0
110	20241004	165400	2268478500	156800	156800	156800	156800	0
111	20241004	165300	2268478500	156800	156800	156800	156800	0
112	20241004	165200	2268478500	156800	156800	156800	156800	0
113	20241004	165100	2268478500	156800	156800	156800	156800	0
114	20241004	165000	2268478500	156800	156800	156800	156800	0
115	20241004	164900	2268478500	156800	156800	156800	156800	0
116	20241004	164800	2268478500	156800	156800	156800	156800	0
117	20241004	164700	2268478500	156800	156800	156800	156800	0
118	20241004	164600	2268478500	156800	156800	156800	156800	0
119	20241004	164500	2268478500	156800	156800	156800	156800	0
120	20241004	164400	2268478500	156800	156800	156800	156800	0
121	20241004	164300	2268478500	156800	156800	156800	156800	0
122	20241004	164200	2268478500	156800	156800	156800	156800	1212
123	20241004	164100	2268478500	156800	156800	156800	156800	0
124	20241004	164000	2268478500	156800	156800	156800	156800	0
125	20241004	163900	2268478500	156800	156800	156800	156800	0
126	20241004	163800	2268478500	156800	156800	156800	156800	0
127	20241004	163700	2268478500	156800	156800	156800	156800	0
128	20241004	163600	2268478500	156800	156800	156800	156800	0
129	20241004	163500	2268478500	156800	156800	156800	156800	0
130	20241004	163400	2268478500	156800	156800	156800	156800	0
131	20241004	163300	2268478500	156800	156800	156800	156800	0
132	20241004	163200	2268478500	156800	156800	156800	156800	0
133	20241004	163100	2268478500	156800	156800	156800	156800	0
134	20241004	163000	2268478500	156800	156800	156800	156800	0
135	20241004	162900	2268478500	156800	156800	156800	156800	0
136	20241004	162800	2268478500	156800	156800	156800	156800	0
137	20241004	162700	2268478500	156800	156800	156800	156800	0
138	20241004	162600	2268478500	156800	156800	156800	156800	0
139	20241004	162500	2268478500	156800	156800	156800	156800	0
140	20241004	162400	2268478500	156800	156800	156800	156800	0
141	20241004	162300	2268478500	156800	156800	156800	156800	0
142	20241004	162200	2268478500	156800	156800	156800	156800	0
143	20241004	162100	2268478500	156800	156800	156800	156800	0
144	20241004	162000	2268478500	156800	156800	156800	156800	0
145	20241004	161900	2268478500	156800	156800	156800	156800	0
146	20241004	161800	2268478500	156800	156800	156800	156800	0
147	20241004	161700	2268478500	156800	156800	156800	156800	0
148	20241004	161600	2268478500	156800	156800	156800	156800	0
149	20241004	161500	2268478500	156800	156800	156800	156800	0
150	20241004	161400	2268478500	156800	156800	156800	156800	0
151	20241004	161300	2268478500	156800	156800	156800	156800	0
152	20241004	161200	2268478500	156800	156800	156800	156800	1212
153	20241004	161100	2268478500	156800	156800	156800	156800	0
154	20241004	161000	2268478500	156800	156800	156800	156800	0
155	20241004	160900	2268478500	156800	156800	156800	156800	0
156	20241004	160800	2268478500	156800	156800	156800	156800	0
157	20241004	160700	2268478500	156800	156800	156800	156800	0
158	20241004	160600	2268478500	156800	156800	156800	156800	0
159	20241004	160500	2268478500	156800	156800	156800	156800	0
160	20241004	160400	2268478500	156800	156800	156800	156800	0
161	20241004	160300	2268478500	156800	156800	156800	156800	0
162	20241004	160200	2268478500	156800	156800	156800	156800	0
163	20241004	160100	2268478500	156800	156800	156800	156800	0
164	20241004	160000	2268478500	156800	156800	156800	156800	0
165	20241004	155900	2268478500	156800	156800	156800	156800	0
166	20241004	155800	2268478500	156800	156800	156800	156800	0
167	20241004	155700	2268478500	156800	156800	156800	156800	0
168	20241004	155600	2268478500	156800	156800	156800	156800	0
169	20241004	155500	2268478500	156800	156800	156800	156800	0
170	20241004	155400	2268478500	156800	156800	156800	156800	0
171	20241004	155300	2268478500	156800	156800	156800	156800	0
172	20241004	155200	2268478500	156800	156800	156800	156800	0
173	20241004	155100	2268478500	156800	156800	156800	156800	0
174	20241004	155000	2268478500	156800	156800	156800	156800	0
175	20241004	154900	2268478500	156800	156800	156800	156800	0
176	20241004	154800	2268478500	156800	156800	156800	156800	0
177	20241004	154700	2268478500	156800	156800	156800	156800	0
178	20241004	154600	2268478500	156800	156800	156800	156800	0
179	20241004	154500	2268478500	156800	156800	156800	156800	0
180	20241004	154400	2268478500	156800	156800	156800	156800	0
181	20241004	154300	2268478500	156800	156800	156800	156800	0
182	20241004	154200	2268478500	156800	156800	156800	156800	1212
183	20241004	154100	2268478500	156800	156800	156800	156800	0
184	20241004	154000	2268478500	156800	156800	156800	156800	0
185	20241004	153900	2268478500	156800	156800	156800	156800	0
186	20241004	153800	2268478500	156800	156800	156800	156800	0
187	20241004	153700	2268478500	156800	156800	156800	156800	0
188	20241004	153600	2268478500	156800	156800	156800	156800	0
189	20241004	153500	2268478500	156800	156800	156800	156800	0
190	20241004	153400	2268478500	156800	156800	156800	156800	0
191	20241004	153300	2268478500	156800	156800	156800	156800	0
192	20241004	153200	2268478500	156800	156800	156800	156800	0
193	20241004	153100	2268478500	156800	156800	156800	156800	0
194	20241004	153000	2268478500	156800	156800	156800	156800	1212
195	20241004	152900	2078436900	157100	157100	157100	157100	0
196	20241004	152800	2078436900	157100	157100	157100	157100	0
197	20241004	152700	2078436900	157100	157100	157100	157100	0
198	20241004	152600	2078436900	157100	157100	157100	157100	0
199	20241004	152500	2078436900	157100	157100	157100	157100	0
200	20241004	152400	2078436900	157100	157100	157100	157100	0
201	20241004	152300	2078436900	157100	157100	157100	157100	0
202	20241004	152200	2078436900	157100	157100	157100	157100	0
203	20241004	152100	2078436900	157100	157100	157100	157100	0
204	20241004	152000	2078436900	157100	157100	157100	157100	0
205	20241004	151900	2078436900	157100	157300	157400	157100	191
206	20241004	151800	2048419800	157300	157300	157300	157300	24
207	20241004	151700	2044644600	157500	157400	157500	157400	15
208	20241004	151600	2042283400	157400	157500	157500	157400	10
209	20241004	151500	2040709300	157400	157400	157400	157400	11
210	20241004	151400	2038977900	157500	157600	157600	157500	62
211	20241004	151300	2029208300	157600	157600	157600	157600	23
212	20241004	151200	2025583500	157600	157500	157600	157500	147
213	20241004	151100	2002416500	157600	157500	157600	157500	34
214	20241004	151000	1997061300	157500	157500	157600	157500	5
215	20241004	150900	1996273600	157600	157600	157600	157600	1
216	20241004	150800	1996116000	157500	157500	157500	157500	30
217	20241004	150700	1991391000	157600	157500	157600	157500	83
218	20241004	150600	1978317300	157600	157600	157600	157600	2
219	20241004	150500	1978002100	157600	157600	157600	157600	2
220	20241004	150400	1977686900	157600	157600	157600	157600	0
221	20241004	150300	1977686900	157600	157600	157600	157600	24
222	20241004	150200	1973904500	157500	157500	157500	157500	21
223	20241004	150100	1970597000	157500	157500	157600	157500	53
224	20241004	150000	1962249400	157400	157400	157400	157400	14
225	20241004	145900	1960045800	157500	157600	157600	157500	73
226	20241004	145800	1948548100	157600	157600	157600	157600	14
227	20241004	145700	1946341700	157600	157600	157600	157600	2
228	20241004	145600	1946026500	157700	157600	157700	157600	5
229	20241004	145500	1945238200	157500	157500	157500	157500	4
230	20241004	145400	1944608200	157500	157600	157700	157500	40
231	20241004	145300	1938303100	157700	157600	157900	157600	36
232	20241004	145200	1932628000	157700	157600	157800	157600	86
233	20241004	145100	1919064900	157600	157800	157800	157600	66
234	20241004	145000	1908656800	157700	157800	157800	157700	9
235	20241004	144900	1907236800	157800	157900	157900	157800	53
236	20241004	144800	1898868200	157800	157900	157900	157800	107
237	20241004	144700	1881975600	157900	157900	158100	157900	66
238	20241004	144600	1871549600	157900	158000	158000	157900	8
239	20241004	144500	1870285800	158000	158000	158000	158000	70
240	20241004	144400	1859225800	158000	158100	158100	157900	4
241	20241004	144300	1858593700	158200	158100	158200	158000	90
242	20241004	144200	1844359000	157900	158200	158400	157900	92
243	20241004	144100	1829798600	158200	157900	158200	157900	3
244	20241004	144000	1829324600	157900	157900	158100	157900	84
245	20241004	143900	1816045800	158000	158000	158000	157900	13
246	20241004	143800	1813992000	158000	158100	158100	157800	79
247	20241004	143700	1801519600	157900	158100	158100	157900	67
248	20241004	143600	1790928700	158100	157900	158100	157900	9
249	20241004	143500	1789507400	158000	158100	158200	158000	152
250	20241004	143400	1765482900	158300	158000	158300	158000	5
251	20241004	143300	1764692600	158100	158000	158200	158000	85
252	20241004	143200	1751252000	158100	158400	158400	158100	90
253	20241004	143100	1737000100	158400	158400	158400	158100	76
254	20241004	143000	1724979900	158200	158300	158400	158100	16
255	20241004	142900	1722449000	158200	158400	158400	158100	15
256	20241004	142800	1720075900	158300	158100	158300	158100	63
257	20241004	142700	1710105500	158200	158200	158200	158100	5
258	20241004	142600	1709314700	158300	158200	158300	158100	81
259	20241004	142500	1696496200	158300	158300	158400	158200	63
260	20241004	142400	1686523700	158300	158200	158300	158200	5
261	20241004	142300	1685732500	158200	158000	158300	158000	53
262	20241004	142200	1677348400	158000	158100	158100	158000	3
263	20241004	142100	1676874300	158100	158000	158100	158000	48
264	20241004	142000	1669285700	158000	158200	158200	158000	111
265	20241004	141900	1651729300	158100	158100	158100	158100	7
266	20241004	141800	1650622600	158100	158000	158100	158000	4
267	20241004	141700	1649990300	158000	158000	158200	158000	71
268	20241004	141600	1638763500	157800	157800	157800	157800	0
269	20241004	141500	1638763500	157800	157800	157800	157800	5
270	20241004	141400	1637974500	157700	158100	158100	157700	16
271	20241004	141300	1635446900	158000	157600	158000	157600	20
272	20241004	141200	1632290700	157600	157800	157800	157500	74
273	20241004	141100	1620615000	157800	157500	157800	157500	69
274	20241004	141000	1609732400	157500	157900	158000	157500	125
275	20241004	140900	1590002300	157900	157600	157900	157600	85
276	20241004	140800	1576591300	157700	157700	157700	157700	49
277	20241004	140700	1568864000	157600	157600	157600	157400	43
278	20241004	140600	1562089200	157400	157400	157400	157300	5
279	20241004	140500	1561302400	157300	157400	157500	157300	77
280	20241004	140400	1549175500	157400	157300	157400	157300	6
281	20241004	140300	1548231600	157300	157200	157300	157200	39
282	20241004	140200	1542097100	157200	157200	157200	157200	5
283	20241004	140100	1541311100	157200	157100	157200	157100	43
284	20241004	140000	1534552000	157000	157000	157000	157000	0
285	20241004	135900	1534552000	157000	157100	157100	157000	6
286	20241004	135800	1533609900	157100	157100	157100	157000	110
287	20241004	135700	1516334600	157100	157100	157100	157100	164
288	20241004	135600	1490570200	157100	157200	157200	157100	83
289	20241004	135500	1477522700	157200	157300	157300	157200	21
290	20241004	135400	1474220400	157300	157300	157300	157300	37
291	20241004	135300	1468400300	157200	157200	157200	157200	4
292	20241004	135200	1467771500	157300	157300	157300	157300	1
293	20241004	135100	1467614200	157300	157200	157300	157200	5
294	20241004	135000	1466828100	157200	157200	157200	157200	3
295	20241004	134900	1466356500	157200	157200	157200	157200	0
296	20241004	134800	1466356500	157200	157400	157400	157200	76
297	20241004	134700	1454398900	157300	157300	157300	157300	18
298	20241004	134600	1451567500	157300	157300	157300	157300	1
299	20241004	134500	1451410200	157300	157500	157500	157300	84
300	20241004	134400	1438184700	157500	157500	157500	157500	0
301	20241004	134300	1438184700	157500	157600	157600	157500	8
302	20241004	134200	1436924600	157500	157500	157600	157500	26
303	20241004	134100	1432829500	157400	157400	157400	157400	0
304	20241004	134000	1432829500	157400	157400	157400	157400	10
305	20241004	133900	1431255500	157500	157500	157500	157500	1
306	20241004	133800	1431098000	157500	157500	157500	157500	2
307	20241004	133700	1430783000	157500	157600	157600	157500	80
308	20241004	133600	1418182800	157600	157700	157800	157600	57
309	20241004	133500	1409194700	157700	157700	157700	157700	0
310	20241004	133400	1409194700	157700	157700	157700	157700	0
311	20241004	133300	1409194700	157700	157700	157700	157700	11
312	20241004	133200	1407460000	157700	157700	157700	157700	12
313	20241004	133100	1405567600	157700	157600	157700	157600	11
314	20241004	133000	1403833800	157300	157300	157300	157300	1
315	20241004	132900	1403676500	157700	157300	157800	157300	23
316	20241004	132800	1400049700	157300	157300	157300	157300	1
317	20241004	132700	1399892400	157800	157300	157800	157300	2
318	20241004	132600	1399577300	157300	157300	157300	157300	1
319	20241004	132500	1399420000	157600	157300	157600	157300	23
320	20241004	132400	1395795500	157800	157300	157800	157300	2
321	20241004	132300	1395480400	157200	157800	157800	157200	2
322	20241004	132200	1395165400	157200	157200	157200	157200	1
323	20241004	132100	1395008200	157200	157200	157800	157200	12
324	20241004	132000	1393115800	157300	157100	157300	157100	7
325	20241004	131900	1392015900	157100	157100	157100	157100	1
326	20241004	131800	1391858800	157100	157200	157200	157100	32
327	20241004	131700	1386828500	157100	157100	157100	157100	1
328	20241004	131600	1386671400	157100	157100	157100	157100	7
329	20241004	131500	1385571700	157100	157100	157100	157100	6
330	20241004	131400	1384629100	157100	157100	157100	157100	1
331	20241004	131300	1384472000	157100	157300	157300	157100	42
332	20241004	131200	1377869600	157200	157300	157300	157200	60
333	20241004	131100	1368431700	157200	157400	157400	157100	168
334	20241004	131000	1342005700	157300	157300	157900	157300	77
335	20241004	130900	1329886100	157400	157400	157400	157400	11
336	20241004	130800	1328154700	157400	157400	157400	157400	0
337	20241004	130700	1328154700	157400	157400	157400	157400	0
338	20241004	130600	1328154700	157400	157400	157400	157300	35
339	20241004	130500	1322645800	157300	157700	157700	157300	249
340	20241004	130400	1283420200	157700	157800	157800	157700	12
341	20241004	130300	1281526700	158100	158100	158100	158100	0
342	20241004	130200	1281526700	158100	158100	158100	158100	0
343	20241004	130100	1281526700	158100	158100	158100	158100	0
344	20241004	130000	1281526700	158100	157700	158100	157700	41
345	20241004	125900	1275058100	157700	157700	157700	157700	121
346	20241004	125800	1255976400	157800	157800	157800	157800	0
347	20241004	125700	1255976400	157800	157800	157800	157800	2
348	20241004	125600	1255660800	157800	157800	157800	157800	0
349	20241004	125500	1255660800	157800	157900	157900	157800	2
350	20241004	125400	1255345100	157900	157900	157900	157900	38
351	20241004	125300	1249344900	157800	157800	157800	157800	0
352	20241004	125200	1249344900	157800	157800	157800	157800	0
353	20241004	125100	1249344900	157800	157800	157800	157800	1
354	20241004	125000	1249187100	157900	157900	157900	157900	1
355	20241004	124900	1249029200	157900	157900	157900	157900	0
356	20241004	124800	1249029200	157900	157800	157900	157800	14
357	20241004	124700	1246819900	157700	157600	157700	157600	17
358	20241004	124600	1244139100	157500	157500	157500	157500	0
359	20241004	124500	1244139100	157500	157500	157500	157500	0
360	20241004	124400	1244139100	157500	157500	157500	157500	0
361	20241004	124300	1244139100	157500	157500	157500	157500	1
362	20241004	124200	1243981600	157700	157600	157800	157600	85
363	20241004	124100	1230572400	157600	157600	157600	157600	0
364	20241004	124000	1230572400	157600	157800	157800	157500	461
365	20241004	123900	1157885100	157800	157800	157800	157800	1
366	20241004	123800	1157727300	157900	158000	158000	157900	311
367	20241004	123700	1108607000	158000	158000	158000	158000	0
368	20241004	123600	1108607000	158000	158200	158200	158000	177
369	20241004	123500	1080619900	158100	158100	158100	158100	1
370	20241004	123400	1080461800	158100	158100	158100	158100	9
371	20241004	123300	1079038900	158200	158200	158200	158200	37
372	20241004	123200	1073185500	158400	158400	158400	158400	3
373	20241004	123100	1072710300	158400	158200	158400	158200	2
374	20241004	123000	1072393700	158400	158400	158400	158400	31
375	20241004	122900	1067483300	158300	158300	158300	158300	11
376	20241004	122800	1065742000	158300	158100	158300	158100	125
377	20241004	122700	1045965400	158200	158100	158200	158100	26
378	20241004	122600	1041852800	158200	158100	158200	158100	11
379	20241004	122500	1040113100	158200	158200	158200	158200	1
380	20241004	122400	1039954900	158200	158200	158200	158200	28
381	20241004	122300	1035525300	158100	158100	158100	158100	1
382	20241004	122200	1035367200	158200	158300	158300	158200	12
383	20241004	122100	1033468700	158200	158200	158200	158200	0
384	20241004	122000	1033468700	158200	158200	158200	158200	0
385	20241004	121900	1033468700	158200	158400	158400	158200	2
386	20241004	121800	1033152100	158400	158200	158400	158200	70
387	20241004	121700	1022072900	158200	158200	158200	158200	8
388	20241004	121600	1020807300	158200	158200	158200	158200	0
389	20241004	121500	1020807300	158200	158100	158200	158100	3
390	20241004	121400	1020332800	158200	158200	158200	158200	38
391	20241004	121300	1014321200	158300	158300	158300	158300	41
392	20241004	121200	1007830900	158300	158300	158300	158300	12
393	20241004	121100	1005931300	158200	158200	158200	158200	1
394	20241004	121000	1005773100	158300	158300	158300	158300	10
395	20241004	120900	1004190100	158500	158500	158500	158500	0
396	20241004	120800	1004190100	158500	158500	158500	158500	50
397	20241004	120700	996265100	158300	158400	158400	158300	53
398	20241004	120600	987873500	158500	158500	158500	158500	17
399	20241004	120500	985179000	158400	158400	158400	158400	1
400	20241004	120400	985020600	158500	158500	158500	158500	17
401	20241004	120300	982326100	158400	158200	158400	158200	20
402	20241004	120200	979158300	158400	158400	158400	158400	0
403	20241004	120100	979158300	158400	158400	158400	158400	0
404	20241004	120000	979158300	158400	158200	158400	158200	13
405	20241004	115900	977099800	158100	158100	158100	158100	2
406	20241004	115800	976783600	158100	158100	158100	158100	1
407	20241004	115700	976625500	158100	158100	158100	158100	0
408	20241004	115600	976625500	158100	158200	158200	158100	12
409	20241004	115500	974727200	158100	158100	158100	158100	18
410	20241004	115400	971881400	158100	158100	158100	158100	18
411	20241004	115300	969035600	158000	158000	158000	158000	1
412	20241004	115200	968877600	158000	158200	158200	158000	85
413	20241004	115100	955435800	158200	158200	158200	158200	2
414	20241004	115000	955119400	158200	158200	158200	158200	2
415	20241004	114900	954803000	158200	158200	158200	158200	1
416	20241004	114800	954644800	158200	158200	158200	158200	1
417	20241004	114700	954486600	158100	158200	158200	158100	32
418	20241004	114600	949424300	158200	158200	158200	158200	0
419	20241004	114500	949424300	158200	158200	158200	158200	1
420	20241004	114400	949266100	158200	158200	158200	158200	0
421	20241004	114300	949266100	158200	158200	158200	158200	2
422	20241004	114200	948949700	158100	158100	158100	158100	0
423	20241004	114100	948949700	158100	158100	158100	158100	1
424	20241004	114000	948791600	158500	158400	158500	158400	44
425	20241004	113900	941819900	158100	158100	158400	158100	3
426	20241004	113800	941345300	158100	158100	158100	158100	1
427	20241004	113700	941187200	158100	158100	158100	158100	1
428	20241004	113600	941029100	158100	158100	158100	158100	1
429	20241004	113500	940871000	158000	158000	158000	158000	1
430	20241004	113400	940713000	158000	158000	158000	158000	3
431	20241004	113300	940239000	158500	158500	158500	158500	1
432	20241004	113200	940080500	158000	158000	158000	158000	1
433	20241004	113100	939922500	158000	158000	158000	158000	1
434	20241004	113000	939764500	158000	158300	158500	158000	57
435	20241004	112900	930736100	158300	158300	158300	158300	1
436	20241004	112800	930577800	158000	158000	158000	158000	1
437	20241004	112700	930419800	158000	158000	158000	158000	22
438	20241004	112600	926943800	158000	158000	158000	158000	30
439	20241004	112500	922203800	158000	158100	158100	158000	18
440	20241004	112400	919358800	158000	158000	158000	158000	18
441	20241004	112300	916514800	157800	157800	157800	157800	2
442	20241004	112200	916199200	157800	157800	157800	157800	0
443	20241004	112100	916199200	157800	158000	158000	157800	71
444	20241004	112000	904984500	158000	157900	158000	157900	2
445	20241004	111900	904668600	157900	158100	158100	157900	2
446	20241004	111800	904352600	158100	158000	158100	158000	42
447	20241004	111700	897714400	158000	158000	158000	158000	0
448	20241004	111600	897714400	158000	158000	158000	158000	0
449	20241004	111500	897714400	158000	157600	158000	157600	30
450	20241004	111400	892977300	157800	157700	157800	157700	25
451	20241004	111300	889034700	157500	157500	157500	157500	0
452	20241004	111200	889034700	157500	157500	157500	157500	0
453	20241004	111100	889034700	157500	157500	157500	157500	1
454	20241004	111000	888877200	157700	157700	157700	157700	0
455	20241004	110900	888877200	157700	157700	157700	157700	1
456	20241004	110800	888719500	157700	157700	157700	157700	0
457	20241004	110700	888719500	157700	157700	157700	157700	6
458	20241004	110600	887773300	157800	157700	157800	157700	57
459	20241004	110500	878783400	157600	157600	157600	157500	270
460	20241004	110400	836232700	157700	157700	157700	157700	13
461	20241004	110300	834182600	157600	157700	157700	157600	13
462	20241004	110200	832132600	157700	157700	157700	157700	24
463	20241004	110100	828347800	157700	157700	157700	157700	0
464	20241004	110000	828347800	157700	157800	157900	157700	33
465	20241004	105900	823141800	157700	157700	157700	157700	1
466	20241004	105800	822984100	157600	157900	157900	157600	14
467	20241004	105700	820776500	157900	157900	157900	157900	10
468	20241004	105600	819197500	157900	157900	157900	157900	15
469	20241004	105500	816829000	158000	158100	158300	158000	11
470	20241004	105400	815089800	158100	158100	158100	158100	25
471	20241004	105300	811137300	158000	158000	158000	158000	59
472	20241004	105200	801815300	157600	157600	157600	157600	13
473	20241004	105100	799766500	157600	157600	157600	157600	8
474	20241004	105000	798505700	158000	158000	158000	158000	0
475	20241004	104900	798505700	158000	157600	158000	157600	58
476	20241004	104800	789354800	157700	157700	157700	157700	19
477	20241004	104700	786358500	157600	157600	157600	157600	1
478	20241004	104600	786200900	157600	157700	157700	157600	27
479	20241004	104500	781943800	157700	157700	157700	157700	1
480	20241004	104400	781786100	157600	157600	157600	157600	0
481	20241004	104300	781786100	157600	158000	158000	157600	2
482	20241004	104200	781470500	157800	157800	158000	157800	90
483	20241004	104100	767266500	157700	157600	157700	157600	57
484	20241004	104000	758282000	157700	157700	157700	157700	1
485	20241004	103900	758124300	157600	157700	157700	157600	22
486	20241004	103800	754655900	157700	157700	157700	157700	0
487	20241004	103700	754655900	157700	157700	157700	157700	69
488	20241004	103600	743774600	157700	157700	157700	157700	35
489	20241004	103500	738255100	157600	157600	157600	157600	53
490	20241004	103400	729902300	157600	157600	157600	157600	16
491	20241004	103300	727380700	157600	157700	157700	157600	27
492	20241004	103200	723123500	157600	157600	157600	157600	0
493	20241004	103100	723123500	157600	157700	157700	157600	36
494	20241004	103000	717449600	157700	157800	157800	157700	62
495	20241004	102900	707670500	157700	157700	157700	157700	14
496	20241004	102800	705462700	157700	157700	157700	157700	0
497	20241004	102700	705462700	157700	157700	157700	157700	1
498	20241004	102600	705305000	158000	158000	158000	158000	0
499	20241004	102500	705305000	158000	158000	158000	158000	0
500	20241004	102400	705305000	158000	158000	158000	158000	44
501	20241004	102300	698353000	157900	157700	157900	157700	63
502	20241004	102200	688414500	157700	157800	157800	157700	69
503	20241004	102100	677528700	157800	157800	157800	157800	0
504	20241004	102000	677528700	157800	157800	157800	157800	11
505	20241004	101900	675792900	157900	157900	157900	157900	9
506	20241004	101800	674371800	157900	158000	158000	157900	18
507	20241004	101700	671528400	157900	158200	158200	157900	72
508	20241004	101600	660152100	158200	158200	158200	158200	1
509	20241004	101500	659993900	158000	158000	158000	158000	30
510	20241004	101400	655253900	158000	157800	158000	157800	89
511	20241004	101300	641196500	157800	157800	157800	157800	11
512	20241004	101200	639460700	157800	157800	157800	157800	82
513	20241004	101100	626521100	157700	157700	157700	157700	12
514	20241004	101000	624628700	157700	157700	157700	157700	0
515	20241004	100900	624628700	157700	157700	157700	157700	2
516	20241004	100800	624313300	157700	157800	157800	157700	18
517	20241004	100700	621474000	157700	157700	157700	157700	1
518	20241004	100600	621316300	157700	157700	157800	157700	59
519	20241004	100500	612010000	157600	157500	157600	157500	120
520	20241004	100400	593105300	157400	157400	157500	157400	32
521	20241004	100300	588068400	157400	157400	157400	157400	1
522	20241004	100200	587911000	157500	157500	157500	157500	0
523	20241004	100100	587911000	157500	157600	157600	157300	697
524	20241004	100000	478184900	157600	157700	157700	157600	73
525	20241004	095900	466678300	157600	157600	157600	157600	1
526	20241004	095800	466520700	157600	157600	157600	157600	1
527	20241004	095700	466363100	157700	157700	157700	157700	55
528	20241004	095600	457689600	157600	157700	157700	157600	19
529	20241004	095500	454694100	157500	157500	157500	157500	18
530	20241004	095400	451859100	157500	157400	157500	157400	21
531	20241004	095300	448552000	157400	157400	157400	157400	19
532	20241004	095200	445561400	157800	157800	157800	157800	2
533	20241004	095100	445245800	157400	157700	157700	157400	19
534	20241004	095000	442254600	157700	157700	157700	157700	10
535	20241004	094900	440677600	157700	157500	157700	157400	90
536	20241004	094800	426495200	157500	157400	157500	157400	33
537	20241004	094700	421299400	157400	157400	157400	157400	1
538	20241004	094600	421142000	157400	157400	157400	157400	22
539	20241004	094500	417679200	157400	157400	157400	157400	14
540	20241004	094400	415475600	157400	157500	157500	157400	101
541	20241004	094300	399574400	157500	157800	157800	157500	2
542	20241004	094200	399259100	157800	157900	157900	157800	49
543	20241004	094100	391523900	157800	157800	157800	157800	16
544	20241004	094000	388999100	157900	157900	157900	157900	16
545	20241004	093900	386472700	157900	157900	157900	157900	12
546	20241004	093800	384577900	157800	157800	157800	157800	0
547	20241004	093700	384577900	157800	157400	157800	157300	159
548	20241004	093600	359529900	157400	157400	157600	157300	82
549	20241004	093500	346620100	157300	157400	157400	157300	30
550	20241004	093400	341899400	157500	157400	157500	157400	5
551	20241004	093300	341112200	157500	157700	157700	157500	76
552	20241004	093200	329141100	157500	157500	157500	157500	1
553	20241004	093100	328983600	157700	157700	157700	157700	51
554	20241004	093000	320940900	157500	157600	157600	157500	56
555	20241004	092900	312118200	157500	157800	157800	157500	215
556	20241004	092800	278245400	157800	157800	157800	157800	52
557	20241004	092700	270039800	158200	157900	158200	157900	56
558	20241004	092600	261197100	157900	158200	158200	157900	15
559	20241004	092500	258824700	158100	157900	158100	157900	11
560	20241004	092400	257087500	157800	157800	157900	157800	43
561	20241004	092300	250300200	157800	157800	157800	157800	1
562	20241004	092200	250142400	157800	157800	157800	157800	1
563	20241004	092100	249984600	157800	157800	157800	157800	13
564	20241004	092000	247933200	157700	157800	157800	157700	41
565	20241004	091900	241465000	158500	158500	158500	158500	19
566	20241004	091800	238453500	157800	157700	157800	157700	42
567	20241004	091700	231827400	157700	157700	157700	157700	1
568	20241004	091600	231669700	157700	157600	157700	157500	75
569	20241004	091500	219849100	157600	157600	157600	157600	0
570	20241004	091400	219849100	157600	157700	157700	157600	22
571	20241004	091300	216380700	158300	157600	158300	157600	12
572	20241004	091200	214488800	157600	157400	157600	157400	122
573	20241004	091100	195273900	157400	157400	157400	157400	0
574	20241004	091000	195273900	157400	157200	157500	157200	45
575	20241004	090900	188192900	157600	157600	157600	157600	13
576	20241004	090800	186144100	157400	157100	157400	157000	295
577	20241004	090700	139747800	157100	157300	157300	157100	108
578	20241004	090600	122779300	157300	157100	157600	157100	94
579	20241004	090500	107986000	157100	157200	157200	156900	134
580	20241004	090400	86942200	157300	157500	157500	157300	39
581	20241004	090300	80807300	157500	157700	157700	157500	138
582	20241004	090200	59053600	157700	157700	157700	157700	31
583	20241004	090100	54164900	157600	158000	158200	157600	171
584	20241004	090000	27142800	158000	159400	159400	158000	171