KissMeData/004170/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184100	2780575800	156000	156000	156000	156000	773
3	20240910	184000	2780575800	156000	156000	156000	156000	0
4	20240910	183900	2780575800	156000	156000	156000	156000	0
5	20240910	183800	2780575800	156000	156000	156000	156000	0
6	20240910	183700	2780575800	156000	156000	156000	156000	0
7	20240910	183600	2780575800	156000	156000	156000	156000	0
8	20240910	183500	2780575800	156000	156000	156000	156000	0
9	20240910	183400	2780575800	156000	156000	156000	156000	0
10	20240910	183300	2780575800	156000	156000	156000	156000	0
11	20240910	183200	2780575800	156000	156000	156000	156000	0
12	20240910	183100	2780575800	156000	156000	156000	156000	0
13	20240910	183000	2780575800	156000	156000	156000	156000	0
14	20240910	182900	2780575800	156000	156000	156000	156000	0
15	20240910	182800	2780575800	156000	156000	156000	156000	0
16	20240910	182700	2780575800	156000	156000	156000	156000	0
17	20240910	182600	2780575800	156000	156000	156000	156000	0
18	20240910	182500	2780575800	156000	156000	156000	156000	0
19	20240910	182400	2780575800	156000	156000	156000	156000	0
20	20240910	182300	2780575800	156000	156000	156000	156000	0
21	20240910	182200	2780575800	156000	156000	156000	156000	0
22	20240910	182100	2780575800	156000	156000	156000	156000	0
23	20240910	182000	2780575800	156000	156000	156000	156000	0
24	20240910	181900	2780575800	156000	156000	156000	156000	0
25	20240910	181800	2780575800	156000	156000	156000	156000	0
26	20240910	181700	2780575800	156000	156000	156000	156000	0
27	20240910	181600	2780575800	156000	156000	156000	156000	0
28	20240910	181500	2780575800	156000	156000	156000	156000	0
29	20240910	181400	2780575800	156000	156000	156000	156000	0
30	20240910	181300	2780575800	156000	156000	156000	156000	0
31	20240910	181200	2780575800	156000	156000	156000	156000	0
32	20240910	181100	2780575800	156000	156000	156000	156000	773
33	20240910	181000	2780575800	156000	156000	156000	156000	0
34	20240910	180900	2780575800	156000	156000	156000	156000	0
35	20240910	180800	2780575800	156000	156000	156000	156000	0
36	20240910	180700	2780575800	156000	156000	156000	156000	0
37	20240910	180600	2780575800	156000	156000	156000	156000	0
38	20240910	180500	2780575800	156000	156000	156000	156000	0
39	20240910	180400	2780575800	156000	156000	156000	156000	0
40	20240910	180300	2780575800	156000	156000	156000	156000	0
41	20240910	180200	2780575800	156000	156000	156000	156000	0
42	20240910	180100	2780575800	156000	156000	156000	156000	0
43	20240910	180000	2780575800	156000	156000	156000	156000	0
44	20240910	175900	2780575800	156000	156000	156000	156000	0
45	20240910	175800	2780575800	156000	156000	156000	156000	0
46	20240910	175700	2780575800	156000	156000	156000	156000	0
47	20240910	175600	2780575800	156000	156000	156000	156000	0
48	20240910	175500	2780575800	156000	156000	156000	156000	0
49	20240910	175400	2780575800	156000	156000	156000	156000	0
50	20240910	175300	2780575800	156000	156000	156000	156000	0
51	20240910	175200	2780575800	156000	156000	156000	156000	0
52	20240910	175100	2780575800	156000	156000	156000	156000	0
53	20240910	175000	2780575800	156000	156000	156000	156000	0
54	20240910	174900	2780575800	156000	156000	156000	156000	0
55	20240910	174800	2780575800	156000	156000	156000	156000	0
56	20240910	174700	2780575800	156000	156000	156000	156000	0
57	20240910	174600	2780575800	156000	156000	156000	156000	0
58	20240910	174500	2780575800	156000	156000	156000	156000	0
59	20240910	174400	2780575800	156000	156000	156000	156000	0
60	20240910	174300	2780575800	156000	156000	156000	156000	0
61	20240910	174200	2780575800	156000	156000	156000	156000	0
62	20240910	174100	2780575800	156000	156000	156000	156000	773
63	20240910	174000	2780575800	156000	156000	156000	156000	0
64	20240910	173900	2780575800	156000	156000	156000	156000	0
65	20240910	173800	2780575800	156000	156000	156000	156000	0
66	20240910	173700	2780575800	156000	156000	156000	156000	0
67	20240910	173600	2780575800	156000	156000	156000	156000	0
68	20240910	173500	2780575800	156000	156000	156000	156000	0
69	20240910	173400	2780575800	156000	156000	156000	156000	0
70	20240910	173300	2780575800	156000	156000	156000	156000	0
71	20240910	173200	2780575800	156000	156000	156000	156000	0
72	20240910	173100	2780575800	156000	156000	156000	156000	0
73	20240910	173000	2780575800	156000	156000	156000	156000	0
74	20240910	172900	2780575800	156000	156000	156000	156000	0
75	20240910	172800	2780575800	156000	156000	156000	156000	0
76	20240910	172700	2780575800	156000	156000	156000	156000	0
77	20240910	172600	2780575800	156000	156000	156000	156000	0
78	20240910	172500	2780575800	156000	156000	156000	156000	0
79	20240910	172400	2780575800	156000	156000	156000	156000	0
80	20240910	172300	2780575800	156000	156000	156000	156000	0
81	20240910	172200	2780575800	156000	156000	156000	156000	0
82	20240910	172100	2780575800	156000	156000	156000	156000	0
83	20240910	172000	2780575800	156000	156000	156000	156000	0
84	20240910	171900	2780575800	156000	156000	156000	156000	0
85	20240910	171800	2780575800	156000	156000	156000	156000	0
86	20240910	171700	2780575800	156000	156000	156000	156000	0
87	20240910	171600	2780575800	156000	156000	156000	156000	0
88	20240910	171500	2780575800	156000	156000	156000	156000	0
89	20240910	171400	2780575800	156000	156000	156000	156000	0
90	20240910	171300	2780575800	156000	156000	156000	156000	0
91	20240910	171200	2780575800	156000	156000	156000	156000	0
92	20240910	171100	2780575800	156000	156000	156000	156000	773
93	20240910	171000	2780575800	156000	156000	156000	156000	0
94	20240910	170900	2780575800	156000	156000	156000	156000	0
95	20240910	170800	2780575800	156000	156000	156000	156000	0
96	20240910	170700	2780575800	156000	156000	156000	156000	0
97	20240910	170600	2780575800	156000	156000	156000	156000	0
98	20240910	170500	2780575800	156000	156000	156000	156000	0
99	20240910	170400	2780575800	156000	156000	156000	156000	0
100	20240910	170300	2780575800	156000	156000	156000	156000	0
101	20240910	170200	2780575800	156000	156000	156000	156000	0
102	20240910	170100	2780575800	156000	156000	156000	156000	0
103	20240910	170000	2780575800	156000	156000	156000	156000	0
104	20240910	165900	2780575800	156000	156000	156000	156000	0
105	20240910	165800	2780575800	156000	156000	156000	156000	0
106	20240910	165700	2780575800	156000	156000	156000	156000	0
107	20240910	165600	2780575800	156000	156000	156000	156000	0
108	20240910	165500	2780575800	156000	156000	156000	156000	0
109	20240910	165400	2780575800	156000	156000	156000	156000	0
110	20240910	165300	2780575800	156000	156000	156000	156000	0
111	20240910	165200	2780575800	156000	156000	156000	156000	0
112	20240910	165100	2780575800	156000	156000	156000	156000	0
113	20240910	165000	2780575800	156000	156000	156000	156000	0
114	20240910	164900	2780575800	156000	156000	156000	156000	0
115	20240910	164800	2780575800	156000	156000	156000	156000	0
116	20240910	164700	2780575800	156000	156000	156000	156000	0
117	20240910	164600	2780575800	156000	156000	156000	156000	0
118	20240910	164500	2780575800	156000	156000	156000	156000	0
119	20240910	164400	2780575800	156000	156000	156000	156000	0
120	20240910	164300	2780575800	156000	156000	156000	156000	0
121	20240910	164200	2780575800	156000	156000	156000	156000	0
122	20240910	164100	2780575800	156000	156000	156000	156000	773
123	20240910	164000	2780575800	156000	156000	156000	156000	0
124	20240910	163900	2780575800	156000	156000	156000	156000	0
125	20240910	163800	2780575800	156000	156000	156000	156000	0
126	20240910	163700	2780575800	156000	156000	156000	156000	0
127	20240910	163600	2780575800	156000	156000	156000	156000	0
128	20240910	163500	2780575800	156000	156000	156000	156000	0
129	20240910	163400	2780575800	156000	156000	156000	156000	0
130	20240910	163300	2780575800	156000	156000	156000	156000	0
131	20240910	163200	2780575800	156000	156000	156000	156000	0
132	20240910	163100	2780575800	156000	156000	156000	156000	0
133	20240910	163000	2780575800	156000	156000	156000	156000	0
134	20240910	162900	2780575800	156000	156000	156000	156000	0
135	20240910	162800	2780575800	156000	156000	156000	156000	0
136	20240910	162700	2780575800	156000	156000	156000	156000	0
137	20240910	162600	2780575800	156000	156000	156000	156000	0
138	20240910	162500	2780575800	156000	156000	156000	156000	0
139	20240910	162400	2780575800	156000	156000	156000	156000	0
140	20240910	162300	2780575800	156000	156000	156000	156000	0
141	20240910	162200	2780575800	156000	156000	156000	156000	0
142	20240910	162100	2780575800	156000	156000	156000	156000	0
143	20240910	162000	2780575800	156000	156000	156000	156000	0
144	20240910	161900	2780575800	156000	156000	156000	156000	0
145	20240910	161800	2780575800	156000	156000	156000	156000	0
146	20240910	161700	2780575800	156000	156000	156000	156000	0
147	20240910	161600	2780575800	156000	156000	156000	156000	0
148	20240910	161500	2780575800	156000	156000	156000	156000	0
149	20240910	161400	2780575800	156000	156000	156000	156000	0
150	20240910	161300	2780575800	156000	156000	156000	156000	0
151	20240910	161200	2780575800	156000	156000	156000	156000	0
152	20240910	161100	2780575800	156000	156000	156000	156000	773
153	20240910	161000	2780575800	156000	156000	156000	156000	0
154	20240910	160900	2780575800	156000	156000	156000	156000	0
155	20240910	160800	2780575800	156000	156000	156000	156000	0
156	20240910	160700	2780575800	156000	156000	156000	156000	0
157	20240910	160600	2780575800	156000	156000	156000	156000	0
158	20240910	160500	2780575800	156000	156000	156000	156000	0
159	20240910	160400	2780575800	156000	156000	156000	156000	0
160	20240910	160300	2780575800	156000	156000	156000	156000	0
161	20240910	160200	2780575800	156000	156000	156000	156000	0
162	20240910	160100	2780575800	156000	156000	156000	156000	0
163	20240910	160000	2780575800	156000	156000	156000	156000	0
164	20240910	155900	2780575800	156000	156000	156000	156000	0
165	20240910	155800	2780575800	156000	156000	156000	156000	0
166	20240910	155700	2780575800	156000	156000	156000	156000	0
167	20240910	155600	2780575800	156000	156000	156000	156000	0
168	20240910	155500	2780575800	156000	156000	156000	156000	0
169	20240910	155400	2780575800	156000	156000	156000	156000	0
170	20240910	155300	2780575800	156000	156000	156000	156000	0
171	20240910	155200	2780575800	156000	156000	156000	156000	0
172	20240910	155100	2780575800	156000	156000	156000	156000	0
173	20240910	155000	2780575800	156000	156000	156000	156000	0
174	20240910	154900	2780575800	156000	156000	156000	156000	0
175	20240910	154800	2780575800	156000	156000	156000	156000	0
176	20240910	154700	2780575800	156000	156000	156000	156000	0
177	20240910	154600	2780575800	156000	156000	156000	156000	0
178	20240910	154500	2780575800	156000	156000	156000	156000	0
179	20240910	154400	2780575800	156000	156000	156000	156000	0
180	20240910	154300	2780575800	156000	156000	156000	156000	0
181	20240910	154200	2780575800	156000	156000	156000	156000	0
182	20240910	154100	2780575800	156000	156000	156000	156000	773
183	20240910	154000	2780575800	156000	156000	156000	156000	0
184	20240910	153900	2780575800	156000	156000	156000	156000	0
185	20240910	153800	2780575800	156000	156000	156000	156000	0
186	20240910	153700	2780575800	156000	156000	156000	156000	0
187	20240910	153600	2780575800	156000	156000	156000	156000	0
188	20240910	153500	2780575800	156000	156000	156000	156000	0
189	20240910	153400	2780575800	156000	156000	156000	156000	0
190	20240910	153300	2780575800	156000	156000	156000	156000	0
191	20240910	153200	2780575800	156000	156000	156000	156000	0
192	20240910	153100	2780575800	156000	156000	156000	156000	0
193	20240910	153000	2780575800	156000	156000	156000	156000	773
194	20240910	152900	2659987800	156200	156200	156200	156200	0
195	20240910	152800	2659987800	156200	156200	156200	156200	0
196	20240910	152700	2659987800	156200	156200	156200	156200	0
197	20240910	152600	2659987800	156200	156200	156200	156200	0
198	20240910	152500	2659987800	156200	156200	156200	156200	0
199	20240910	152400	2659987800	156200	156200	156200	156200	0
200	20240910	152300	2659987800	156200	156200	156200	156200	0
201	20240910	152200	2659987800	156200	156200	156200	156200	0
202	20240910	152100	2659987800	156200	156200	156200	156200	0
203	20240910	152000	2659987800	156200	156200	156200	156200	0
204	20240910	151900	2659987800	156200	156200	156300	156200	83
205	20240910	151800	2647022100	156200	156400	156400	156200	67
206	20240910	151700	2636552800	156400	156400	156400	156400	6
207	20240910	151600	2635614400	156400	156500	156500	156400	69
208	20240910	151500	2624821700	156500	156400	156500	156400	44
209	20240910	151400	2617937100	156500	156500	156500	156400	75
210	20240910	151300	2606200100	156500	156600	156600	156500	12
211	20240910	151200	2604321600	156600	156700	156700	156600	31
212	20240910	151100	2599465300	156700	156700	156700	156700	10
213	20240910	151000	2597898300	156700	156800	156900	156700	35
214	20240910	150900	2592411800	156700	156800	156800	156700	29
215	20240910	150800	2587865000	156800	156900	156900	156800	10
216	20240910	150700	2586296200	156900	157000	157000	156900	35
217	20240910	150600	2580802300	157000	157000	157000	157000	10
218	20240910	150500	2579232300	157000	157000	157000	157000	18
219	20240910	150400	2576406300	157100	156900	157100	156900	16
220	20240910	150300	2573895700	157000	157000	157000	157000	31
221	20240910	150200	2569028700	157000	157000	157000	157000	11
222	20240910	150100	2567301700	157000	157100	157100	157000	15
223	20240910	150000	2564945300	157100	157200	157200	157100	8
224	20240910	145900	2563688000	157100	157100	157100	157100	34
225	20240910	145800	2558346600	157100	157200	157300	157100	90
226	20240910	145700	2544198600	157300	157300	157300	157300	214
227	20240910	145600	2510536400	157400	157400	157400	157300	97
228	20240910	145500	2495276600	157300	157400	157400	157300	27
229	20240910	145400	2491027300	157300	157300	157400	157300	47
230	20240910	145300	2483630100	157300	157300	157300	157300	8
231	20240910	145200	2482371700	157400	157300	157400	157300	9
232	20240910	145100	2480955500	157300	157400	157400	157300	21
233	20240910	145000	2477650500	157400	157400	157400	157400	71
234	20240910	144900	2466475100	157400	157500	157500	157400	38
235	20240910	144800	2460490600	157400	157400	157400	157400	9
236	20240910	144700	2459074000	157400	157300	157400	157300	5
237	20240910	144600	2458287400	157300	157600	157600	157300	619
238	20240910	144500	2360849200	157600	157500	157600	157500	6
239	20240910	144400	2359904100	157500	157500	157500	157500	4
240	20240910	144300	2359274100	157600	157600	157600	157500	73
241	20240910	144200	2347769600	157500	157400	157500	157400	83
242	20240910	144100	2334697200	157500	157500	157500	157500	41
243	20240910	144000	2328239700	157500	157600	157600	157500	67
244	20240910	143900	2317680900	157500	157500	157500	157500	9
245	20240910	143800	2316263400	157500	157500	157500	157400	116
246	20240910	143700	2297994500	157600	157600	157600	157600	60
247	20240910	143600	2288538500	157500	157500	157500	157500	4
248	20240910	143500	2287908500	157500	157500	157600	157500	53
249	20240910	143400	2279556200	157500	157500	157500	157500	3
250	20240910	143300	2279083700	157600	157600	157700	157600	123
251	20240910	143200	2259690500	157600	157700	157700	157600	69
252	20240910	143100	2248809700	157600	157600	157600	157600	3
253	20240910	143000	2248336900	157600	157800	157800	157600	122
254	20240910	142900	2229093200	157700	157700	157700	157700	5
255	20240910	142800	2228304700	157700	157800	157900	157700	119
256	20240910	142700	2209525900	157800	157800	157800	157800	12
257	20240910	142600	2207632300	157700	158000	158000	157700	9
258	20240910	142500	2206211500	157700	157900	157900	157700	84
259	20240910	142400	2192948900	157800	157900	157900	157800	8
260	20240910	142300	2191686000	157900	157800	157900	157800	100
261	20240910	142200	2175897000	157800	157800	157800	157800	46
262	20240910	142100	2168638200	157800	157700	157800	157700	40
263	20240910	142000	2162326600	157700	157700	157800	157700	34
264	20240910	141900	2156962900	157800	157800	157800	157700	12
265	20240910	141800	2155069600	157900	157800	158000	157800	97
266	20240910	141700	2139753100	157800	157800	157800	157800	55
267	20240910	141600	2131074100	158000	157800	158000	157800	98
268	20240910	141500	2115593300	158000	157900	158000	157900	55
269	20240910	141400	2106908300	157800	157800	157800	157800	4
270	20240910	141300	2106277100	157800	157700	157800	157700	7
271	20240910	141200	2105172800	157700	158000	158000	157700	6
272	20240910	141100	2104226300	157900	157700	158000	157700	97
273	20240910	141000	2088914800	157700	157700	157800	157600	79
274	20240910	140900	2076456900	157700	157800	157900	157700	33
275	20240910	140800	2071249300	157800	157700	157800	157700	48
276	20240910	140700	2063675200	157800	157700	157800	157700	9
277	20240910	140600	2062255400	157700	157600	157700	157600	25
278	20240910	140500	2058313300	157600	157600	157700	157600	45
279	20240910	140400	2051220800	157500	157500	157500	157500	53
280	20240910	140300	2042873300	157600	157600	157600	157600	45
281	20240910	140200	2035781300	157400	157400	157400	157400	0
282	20240910	140100	2035781300	157400	157400	157400	157400	0
283	20240910	140000	2035781300	157400	157400	157400	157400	176
284	20240910	135900	2008078900	157300	157300	157300	157300	4
285	20240910	135800	2007449700	157300	157300	157300	157300	5
286	20240910	135700	2006663200	157300	157300	157300	157300	50
287	20240910	135600	1998798200	157400	157400	157400	157400	12
288	20240910	135500	1996909400	157300	157500	157500	157300	134
289	20240910	135400	1975817100	157500	157600	157700	157500	354
290	20240910	135300	1920034600	157700	157700	157700	157700	30
291	20240910	135200	1915303600	157800	157800	157800	157800	5
292	20240910	135100	1914514600	157800	157800	157800	157800	10
293	20240910	135000	1912936600	157700	157700	157700	157700	0
294	20240910	134900	1912936600	157700	157800	157800	157700	27
295	20240910	134800	1908677700	157700	157700	157700	157700	20
296	20240910	134700	1905523700	157600	157600	157600	157600	3
297	20240910	134600	1905050900	157700	157900	157900	157700	257
298	20240910	134500	1864498300	157900	157900	157900	157900	6
299	20240910	134400	1863550900	157900	157900	157900	157900	55
300	20240910	134300	1854866400	157800	157900	157900	157800	15
301	20240910	134200	1852498900	157900	158000	158000	157900	122
302	20240910	134100	1833228800	157900	157900	157900	157900	27
303	20240910	134000	1828965500	157900	157900	157900	157900	12
304	20240910	133900	1827070700	158000	158000	158000	158000	5
305	20240910	133800	1826280700	158000	158000	158000	158000	0
306	20240910	133700	1826280700	158000	158000	158000	158000	5
307	20240910	133600	1825490700	158000	157900	158000	157900	55
308	20240910	133500	1816805200	157900	157900	157900	157900	5
309	20240910	133400	1816015700	157900	157900	157900	157900	75
310	20240910	133300	1804173200	158000	157900	158000	157900	10
311	20240910	133200	1802593700	157900	157900	157900	157900	0
312	20240910	133100	1802593700	157900	157900	157900	157900	4
313	20240910	133000	1801962100	158000	158000	158000	158000	45
314	20240910	132900	1794852100	157900	157900	157900	157900	1
315	20240910	132800	1794694200	157900	157900	157900	157900	0
316	20240910	132700	1794694200	157900	157900	157900	157900	11
317	20240910	132600	1792957300	157900	157900	157900	157900	10
318	20240910	132500	1791378300	157900	157900	157900	157900	13
319	20240910	132400	1789325600	158000	158000	158000	157900	533
320	20240910	132300	1705123100	158000	158100	158100	158000	221
321	20240910	132200	1670188000	158200	158200	158200	158200	5
322	20240910	132100	1669397000	158200	158200	158200	158200	2
323	20240910	132000	1669080600	158200	158200	158200	158200	32
324	20240910	131900	1664018200	158200	158200	158200	158200	26
325	20240910	131800	1659905000	158100	158100	158100	158100	0
326	20240910	131700	1659905000	158100	158200	158200	158100	195
327	20240910	131600	1629060900	158200	158200	158200	158200	1
328	20240910	131500	1628902700	158200	158200	158200	158200	13
329	20240910	131400	1626846100	158200	158200	158200	158200	22
330	20240910	131300	1623365700	158200	158200	158300	158200	93
331	20240910	131200	1608650400	158200	158200	158200	158200	51
332	20240910	131100	1600582200	158200	158300	158300	158200	16
333	20240910	131000	1598050500	158300	158300	158300	158300	50
334	20240910	130900	1590135500	158300	158300	158300	158300	10
335	20240910	130800	1588552500	158300	158300	158300	158300	93
336	20240910	130700	1573830600	158300	158300	158300	158300	88
337	20240910	130600	1559900200	158300	158300	158300	158300	0
338	20240910	130500	1559900200	158300	158200	158300	158200	8
339	20240910	130400	1558633900	158300	158300	158300	158300	47
340	20240910	130300	1551193800	158200	158300	158300	158200	148
341	20240910	130200	1527766400	158300	158300	158300	158300	1
342	20240910	130100	1527608100	158300	158300	158400	158300	101
343	20240910	130000	1511618700	158300	158300	158300	158300	10
344	20240910	125900	1510035700	158300	158300	158300	158300	0
345	20240910	125800	1510035700	158300	158300	158300	158300	13
346	20240910	125700	1507977800	158300	158300	158300	158300	0
347	20240910	125600	1507977800	158300	158300	158300	158300	6
348	20240910	125500	1507028000	158300	158200	158300	158200	53
349	20240910	125400	1498638200	158300	158200	158300	158200	25
350	20240910	125300	1494682700	158200	158200	158200	158200	0
351	20240910	125200	1494682700	158200	158200	158200	158200	6
352	20240910	125100	1493733500	158200	158200	158200	158200	0
353	20240910	125000	1493733500	158200	158200	158200	158200	6
354	20240910	124900	1492784300	158400	158300	158400	158300	89
355	20240910	124800	1478693300	158100	158100	158100	158100	0
356	20240910	124700	1478693300	158100	158300	158300	158100	45
357	20240910	124600	1471574900	158200	158200	158200	158200	10
358	20240910	124500	1469992900	158300	158300	158300	158300	6
359	20240910	124400	1469043100	158300	158300	158300	158300	8
360	20240910	124300	1467776700	158300	158200	158300	158100	93
361	20240910	124200	1453063500	158200	158200	158200	158200	34
362	20240910	124100	1447684700	158200	158200	158200	158200	0
363	20240910	124000	1447684700	158200	158200	158200	158200	1
364	20240910	123900	1447526500	158200	158200	158200	158200	39
365	20240910	123800	1441356700	158200	158200	158200	158200	29
366	20240910	123700	1436768900	158100	158200	158200	158100	13
367	20240910	123600	1434712600	158200	158200	158200	158200	10
368	20240910	123500	1433130600	158300	158300	158300	158300	5
369	20240910	123400	1432339100	158200	158200	158300	158200	10
370	20240910	123300	1430756600	158300	158300	158300	158300	0
371	20240910	123200	1430756600	158300	158200	158300	158200	108
372	20240910	123100	1413666300	158200	158200	158200	158200	1
373	20240910	123000	1413508100	158100	158100	158100	158100	0
374	20240910	122900	1413508100	158100	158100	158100	158100	24
375	20240910	122800	1409713700	158100	158100	158100	158100	11
376	20240910	122700	1407974600	158100	158100	158100	158100	0
377	20240910	122600	1407974600	158100	158200	158200	158100	103
378	20240910	122500	1391680500	158200	158200	158200	158200	0
379	20240910	122400	1391680500	158200	158200	158200	158200	5
380	20240910	122300	1390889500	158100	158100	158100	158100	59
381	20240910	122200	1381561600	158100	158100	158100	158100	2
382	20240910	122100	1381245400	158100	158100	158100	158100	10
383	20240910	122000	1379664400	158000	158000	158000	158000	0
384	20240910	121900	1379664400	158000	158100	158100	158000	281
385	20240910	121800	1335240700	158200	158200	158200	158200	0
386	20240910	121700	1335240700	158200	158200	158200	158200	219
387	20240910	121600	1300594900	158300	158300	158300	158300	0
388	20240910	121500	1300594900	158300	158300	158300	158300	0
389	20240910	121400	1300594900	158300	158300	158300	158300	61
390	20240910	121300	1290938600	158300	158300	158300	158300	0
391	20240910	121200	1290938600	158300	158300	158300	158300	50
392	20240910	121100	1283023600	158300	158300	158300	158300	1
393	20240910	121000	1282865300	158400	158400	158400	158400	0
394	20240910	120900	1282865300	158400	158400	158400	158400	0
395	20240910	120800	1282865300	158400	158300	158400	158300	92
396	20240910	120700	1268298100	158300	158300	158300	158300	0
397	20240910	120600	1268298100	158300	158200	158300	158200	35
398	20240910	120500	1262759100	158200	158300	158300	158200	24
399	20240910	120400	1258960100	158300	158300	158300	158300	0
400	20240910	120300	1258960100	158300	158300	158300	158300	37
401	20240910	120200	1253103000	158200	158200	158200	158200	0
402	20240910	120100	1253103000	158200	158200	158200	158200	0
403	20240910	120000	1253103000	158200	158200	158200	158200	0
404	20240910	115900	1253103000	158200	158300	158300	158200	45
405	20240910	115800	1245979700	158300	158300	158300	158300	3
406	20240910	115700	1245504800	158300	158200	158300	158200	20
407	20240910	115600	1242338900	158200	158200	158200	158200	53
408	20240910	115500	1233954300	158200	158200	158200	158200	0
409	20240910	115400	1233954300	158200	158200	158200	158200	1
410	20240910	115300	1233796100	158200	158200	158200	158200	0
411	20240910	115200	1233796100	158200	158200	158200	158200	0
412	20240910	115100	1233796100	158200	158200	158300	158200	105
413	20240910	115000	1217178800	158200	158200	158200	158200	8
414	20240910	114900	1215913200	158300	158300	158300	158300	10
415	20240910	114800	1214330200	158300	158300	158300	158300	2
416	20240910	114700	1214013600	158300	158300	158300	158300	0
417	20240910	114600	1214013600	158300	158400	158400	158300	18
418	20240910	114500	1211163300	158500	158400	158500	158400	53
419	20240910	114400	1202765000	158400	158400	158400	158400	0
420	20240910	114300	1202765000	158400	158400	158400	158400	18
421	20240910	114200	1199913800	158400	158400	158400	158400	43
422	20240910	114100	1193102600	158300	158300	158300	158300	1
423	20240910	114000	1192944300	158300	158300	158300	158300	28
424	20240910	113900	1188511900	158300	158300	158400	158300	131
425	20240910	113800	1167772200	158200	158200	158200	158200	2
426	20240910	113700	1167455800	158200	158200	158200	158200	10
427	20240910	113600	1165873800	158200	158200	158200	158200	4
428	20240910	113500	1165241000	158200	158200	158200	158200	1
429	20240910	113400	1165082800	158300	158300	158300	158300	1
430	20240910	113300	1164924500	158100	158100	158100	158100	10
431	20240910	113200	1163343500	158100	158100	158100	158100	1
432	20240910	113100	1163185400	158200	158200	158200	158200	6
433	20240910	113000	1162236200	158200	158200	158200	158200	0
434	20240910	112900	1162236200	158200	158200	158200	158200	6
435	20240910	112800	1161287000	158200	158100	158200	158100	7
436	20240910	112700	1160180000	158200	158100	158200	158100	48
437	20240910	112600	1152588800	158100	158100	158100	158100	104
438	20240910	112500	1136146400	158100	158200	158200	158100	33
439	20240910	112400	1130926000	158200	158200	158200	158200	7
440	20240910	112300	1129818600	158200	158200	158200	158200	0
441	20240910	112200	1129818600	158200	158200	158200	158200	9
442	20240910	112100	1128394800	158100	158100	158100	158100	0
443	20240910	112000	1128394800	158100	158100	158100	158100	2
444	20240910	111900	1128078600	158100	158100	158100	158100	1
445	20240910	111800	1127920500	158200	158200	158200	158200	34
446	20240910	111700	1122541700	158300	158200	158300	158200	27
447	20240910	111600	1118268300	158300	158200	158300	158200	95
448	20240910	111500	1103233000	158200	158200	158200	158200	71
449	20240910	111400	1092000800	158200	158200	158200	158200	8
450	20240910	111300	1090735200	158200	158200	158200	158200	10
451	20240910	111200	1089153200	158200	158200	158200	158200	3
452	20240910	111100	1088678600	158300	158300	158300	158300	0
453	20240910	111000	1088678600	158300	158100	158300	158100	6
454	20240910	110900	1087729500	158100	158100	158100	158100	0
455	20240910	110800	1087729500	158100	158100	158100	158100	0
456	20240910	110700	1087729500	158100	158100	158100	158100	40
457	20240910	110600	1081405500	158100	158100	158100	158100	2
458	20240910	110500	1081089300	158100	158300	158300	158100	78
459	20240910	110400	1068747900	158300	158300	158400	158300	134
460	20240910	110300	1047533400	158400	158400	158400	158400	19
461	20240910	110200	1044523800	158500	158500	158500	158500	1
462	20240910	110100	1044365300	158400	158400	158400	158300	23
463	20240910	110000	1040723300	158400	158400	158500	158400	8
464	20240910	105900	1039456000	158300	158300	158300	158300	1
465	20240910	105800	1039297700	158400	158400	158400	158400	134
466	20240910	105700	1018072100	158200	158200	158200	158200	0
467	20240910	105600	1018072100	158200	158200	158200	158200	0
468	20240910	105500	1018072100	158200	158200	158200	158200	19
469	20240910	105400	1015066300	158200	158200	158300	158200	6
470	20240910	105300	1014116900	158400	158300	158400	158300	26
471	20240910	105200	1010000000	158300	158100	158300	158100	37
472	20240910	105100	1004145100	158100	158100	158100	158100	2
473	20240910	105000	1003828900	158100	158100	158100	158100	0
474	20240910	104900	1003828900	158100	158100	158400	158100	135
475	20240910	104800	982468900	158200	158000	158200	158000	700
476	20240910	104700	871765100	158000	158000	158000	158000	7
477	20240910	104600	870659100	157900	157800	157900	157800	40
478	20240910	104500	864343300	157900	157900	158100	157900	23
479	20240910	104400	860711400	158000	158000	158000	158000	116
480	20240910	104300	842383400	158100	158100	158100	158100	0
481	20240910	104200	842383400	158100	158100	158100	158100	24
482	20240910	104100	838589000	158100	158100	158100	158100	11
483	20240910	104000	836849900	158000	158000	158000	158000	10
484	20240910	103900	835269900	158000	158000	158000	158000	15
485	20240910	103800	832899900	158100	158100	158100	158100	0
486	20240910	103700	832899900	158100	158100	158100	158100	53
487	20240910	103600	824520600	158200	158200	158200	158200	0
488	20240910	103500	824520600	158200	158200	158200	158200	50
489	20240910	103400	816610600	158100	158100	158100	158100	0
490	20240910	103300	816610600	158100	158100	158100	158100	1
491	20240910	103200	816452500	158200	158300	158300	158200	82
492	20240910	103100	803478200	158300	158400	158400	158300	156
493	20240910	103000	778768400	158400	158400	158400	158400	10
494	20240910	102900	777184400	158500	158500	158500	158500	128
495	20240910	102800	756896400	158500	158500	158500	158500	0
496	20240910	102700	756896400	158500	158400	158500	158400	3
497	20240910	102600	756421100	158400	158500	158500	158400	89
498	20240910	102500	742322300	158400	158500	158500	158400	51
499	20240910	102400	734238900	158500	158500	158500	158500	53
500	20240910	102300	725838400	158500	158500	158500	158400	68
501	20240910	102200	715060500	158500	158500	158500	158500	12
502	20240910	102100	713158500	158500	158400	158500	158400	72
503	20240910	102000	701746600	158500	158500	158500	158500	4
504	20240910	101900	701112600	158600	158500	158600	158500	278
505	20240910	101800	657048900	158500	158500	158500	158500	9
506	20240910	101700	655622400	158600	158500	158600	158500	31
507	20240910	101600	650706600	158600	158600	158600	158600	4
508	20240910	101500	650072200	158500	158500	158500	158500	21
509	20240910	101400	646743700	158500	158500	158500	158500	21
510	20240910	101300	643415200	158600	158600	158600	158600	34
511	20240910	101200	638022800	158600	158600	158600	158600	36
512	20240910	101100	632313200	158600	158600	158600	158500	52
513	20240910	101000	624066700	158500	158500	158500	158500	114
514	20240910	100900	605997700	158500	158500	158500	158500	58
515	20240910	100800	596804700	158500	158500	158500	158500	4
516	20240910	100700	596170700	158500	158500	158500	158500	1
517	20240910	100600	596012200	158500	158600	158600	158500	103
518	20240910	100500	579678600	158600	158600	158600	158600	0
519	20240910	100400	579678600	158600	158500	158600	158500	34
520	20240910	100300	574286300	158600	158600	158600	158600	12
521	20240910	100200	572383100	158600	158600	158600	158600	49
522	20240910	100100	564611700	158600	158600	158600	158600	1
523	20240910	100000	564453100	158700	158600	158700	158600	71
524	20240910	095900	553186300	158500	158600	158600	158500	43
525	20240910	095800	546367000	158600	158600	158600	158600	7
526	20240910	095700	545256800	158600	158600	158600	158600	0
527	20240910	095600	545256800	158600	158600	158600	158600	27
528	20240910	095500	540974600	158600	158700	158700	158600	6
529	20240910	095400	540022700	158700	158700	158700	158700	43
530	20240910	095300	533198600	158600	158600	158600	158600	38
531	20240910	095200	527171800	158600	158600	158600	158600	5
532	20240910	095100	526378800	158800	158600	158800	158600	201
533	20240910	095000	494487400	158600	158500	158600	158400	208
534	20240910	094900	461511000	158200	158400	158500	158200	107
535	20240910	094800	444578500	158400	158200	158500	158200	248
536	20240910	094700	405302700	158300	158000	158300	158000	206
537	20240910	094600	372732600	158000	158000	158000	158000	1
538	20240910	094500	372574600	158000	157700	158000	157700	304
539	20240910	094400	324567700	157400	157400	157400	157400	0
540	20240910	094300	324567700	157400	157500	157500	157400	108
541	20240910	094200	307565600	157400	157400	157400	157400	0
542	20240910	094100	307565600	157400	157400	157400	157400	0
543	20240910	094000	307565600	157400	157400	157400	157400	4
544	20240910	093900	306936000	157400	157400	157400	157400	0
545	20240910	093800	306936000	157400	157600	158000	157400	151
546	20240910	093700	283163800	157600	157600	157600	157600	13
547	20240910	093600	281115000	157500	157500	157500	157500	63
548	20240910	093500	271192500	157400	157800	157800	157400	188
549	20240910	093400	241549400	157800	157900	157900	157800	9
550	20240910	093300	240128800	157900	158000	158000	157900	16
551	20240910	093200	237601400	158000	158000	158000	158000	32
552	20240910	093100	232545400	158000	157900	158100	157900	189
553	20240910	093000	202692500	157800	157800	157800	157800	0
554	20240910	092900	202692500	157800	157800	157800	157800	3
555	20240910	092800	202219100	157800	157800	157800	157800	22
556	20240910	092700	198747500	157700	158000	158000	157700	2
557	20240910	092600	198431800	158000	158000	158000	158000	2
558	20240910	092500	198115800	158000	157700	158000	157700	128
559	20240910	092400	177909300	157700	157400	157700	157400	77
560	20240910	092300	165773000	157300	157500	157500	157300	36
561	20240910	092200	160103200	157700	157700	157700	157700	12
562	20240910	092100	158210800	157800	157800	157800	157800	46
563	20240910	092000	150952000	157800	157700	157800	157700	18
564	20240910	091900	148112300	157800	157300	157800	157300	56
565	20240910	091800	139291700	157300	157100	157300	157100	33
566	20240910	091700	134105400	157100	156900	157100	156900	182
567	20240910	091600	105538600	156900	156900	156900	156900	0
568	20240910	091500	105538600	156900	157000	157000	156900	98
569	20240910	091400	90152700	157000	157000	157000	157000	8
570	20240910	091300	88896700	157100	157000	157100	157000	88
571	20240910	091200	75072100	157000	157000	157000	157000	0
572	20240910	091100	75072100	157000	157000	157100	157000	35
573	20240910	091000	69575500	156500	156500	156500	156500	0
574	20240910	090900	69575500	156500	156800	156800	156400	152
575	20240910	090800	45768400	156800	156500	156800	156500	15
576	20240910	090700	43419700	156500	156500	156600	156400	60
577	20240910	090600	34027300	156500	157300	157300	156500	4
578	20240910	090500	33400300	156600	156400	157300	156400	30
579	20240910	090400	28704200	156400	156300	156400	156300	15
580	20240910	090300	26358600	156600	156800	156800	156400	26
581	20240910	090200	22286800	156800	156700	156800	156700	12
582	20240910	090100	20406200	156700	156700	156800	156600	35
583	20240910	090000	14922700	156700	157400	157400	156600	95