KissMeData/004170/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184100	2731083200	156400	156400	156400	156400	1159
3	20240911	184000	2731083200	156400	156400	156400	156400	0
4	20240911	183900	2731083200	156400	156400	156400	156400	0
5	20240911	183800	2731083200	156400	156400	156400	156400	0
6	20240911	183700	2731083200	156400	156400	156400	156400	0
7	20240911	183600	2731083200	156400	156400	156400	156400	0
8	20240911	183500	2731083200	156400	156400	156400	156400	0
9	20240911	183400	2731083200	156400	156400	156400	156400	0
10	20240911	183300	2731083200	156400	156400	156400	156400	0
11	20240911	183200	2731083200	156400	156400	156400	156400	0
12	20240911	183100	2731083200	156400	156400	156400	156400	0
13	20240911	183000	2731083200	156400	156400	156400	156400	0
14	20240911	182900	2731083200	156400	156400	156400	156400	0
15	20240911	182800	2731083200	156400	156400	156400	156400	0
16	20240911	182700	2731083200	156400	156400	156400	156400	0
17	20240911	182600	2731083200	156400	156400	156400	156400	0
18	20240911	182500	2731083200	156400	156400	156400	156400	0
19	20240911	182400	2731083200	156400	156400	156400	156400	0
20	20240911	182300	2731083200	156400	156400	156400	156400	0
21	20240911	182200	2731083200	156400	156400	156400	156400	0
22	20240911	182100	2731083200	156400	156400	156400	156400	0
23	20240911	182000	2731083200	156400	156400	156400	156400	0
24	20240911	181900	2731083200	156400	156400	156400	156400	0
25	20240911	181800	2731083200	156400	156400	156400	156400	0
26	20240911	181700	2731083200	156400	156400	156400	156400	0
27	20240911	181600	2731083200	156400	156400	156400	156400	0
28	20240911	181500	2731083200	156400	156400	156400	156400	0
29	20240911	181400	2731083200	156400	156400	156400	156400	0
30	20240911	181300	2731083200	156400	156400	156400	156400	0
31	20240911	181200	2731083200	156400	156400	156400	156400	0
32	20240911	181100	2731083200	156400	156400	156400	156400	1159
33	20240911	181000	2731083200	156400	156400	156400	156400	0
34	20240911	180900	2731083200	156400	156400	156400	156400	0
35	20240911	180800	2731083200	156400	156400	156400	156400	0
36	20240911	180700	2731083200	156400	156400	156400	156400	0
37	20240911	180600	2731083200	156400	156400	156400	156400	0
38	20240911	180500	2731083200	156400	156400	156400	156400	0
39	20240911	180400	2731083200	156400	156400	156400	156400	0
40	20240911	180300	2731083200	156400	156400	156400	156400	0
41	20240911	180200	2731083200	156400	156400	156400	156400	0
42	20240911	180100	2731083200	156400	156400	156400	156400	0
43	20240911	180000	2731083200	156400	156400	156400	156400	0
44	20240911	175900	2731083200	156400	156400	156400	156400	0
45	20240911	175800	2731083200	156400	156400	156400	156400	0
46	20240911	175700	2731083200	156400	156400	156400	156400	0
47	20240911	175600	2731083200	156400	156400	156400	156400	0
48	20240911	175500	2731083200	156400	156400	156400	156400	0
49	20240911	175400	2731083200	156400	156400	156400	156400	0
50	20240911	175300	2731083200	156400	156400	156400	156400	0
51	20240911	175200	2731083200	156400	156400	156400	156400	0
52	20240911	175100	2731083200	156400	156400	156400	156400	0
53	20240911	175000	2731083200	156400	156400	156400	156400	0
54	20240911	174900	2731083200	156400	156400	156400	156400	0
55	20240911	174800	2731083200	156400	156400	156400	156400	0
56	20240911	174700	2731083200	156400	156400	156400	156400	0
57	20240911	174600	2731083200	156400	156400	156400	156400	0
58	20240911	174500	2731083200	156400	156400	156400	156400	0
59	20240911	174400	2731083200	156400	156400	156400	156400	0
60	20240911	174300	2731083200	156400	156400	156400	156400	0
61	20240911	174200	2731083200	156400	156400	156400	156400	0
62	20240911	174100	2731083200	156400	156400	156400	156400	1159
63	20240911	174000	2731083200	156400	156400	156400	156400	0
64	20240911	173900	2731083200	156400	156400	156400	156400	0
65	20240911	173800	2731083200	156400	156400	156400	156400	0
66	20240911	173700	2731083200	156400	156400	156400	156400	0
67	20240911	173600	2731083200	156400	156400	156400	156400	0
68	20240911	173500	2731083200	156400	156400	156400	156400	0
69	20240911	173400	2731083200	156400	156400	156400	156400	0
70	20240911	173300	2731083200	156400	156400	156400	156400	0
71	20240911	173200	2731083200	156400	156400	156400	156400	0
72	20240911	173100	2731083200	156400	156400	156400	156400	0
73	20240911	173000	2731083200	156400	156400	156400	156400	0
74	20240911	172900	2731083200	156400	156400	156400	156400	0
75	20240911	172800	2731083200	156400	156400	156400	156400	0
76	20240911	172700	2731083200	156400	156400	156400	156400	0
77	20240911	172600	2731083200	156400	156400	156400	156400	0
78	20240911	172500	2731083200	156400	156400	156400	156400	0
79	20240911	172400	2731083200	156400	156400	156400	156400	0
80	20240911	172300	2731083200	156400	156400	156400	156400	0
81	20240911	172200	2731083200	156400	156400	156400	156400	0
82	20240911	172100	2731083200	156400	156400	156400	156400	0
83	20240911	172000	2731083200	156400	156400	156400	156400	0
84	20240911	171900	2731083200	156400	156400	156400	156400	0
85	20240911	171800	2731083200	156400	156400	156400	156400	0
86	20240911	171700	2731083200	156400	156400	156400	156400	0
87	20240911	171600	2731083200	156400	156400	156400	156400	0
88	20240911	171500	2731083200	156400	156400	156400	156400	0
89	20240911	171400	2731083200	156400	156400	156400	156400	0
90	20240911	171300	2731083200	156400	156400	156400	156400	0
91	20240911	171200	2731083200	156400	156400	156400	156400	0
92	20240911	171100	2731083200	156400	156400	156400	156400	1159
93	20240911	171000	2731083200	156400	156400	156400	156400	0
94	20240911	170900	2731083200	156400	156400	156400	156400	0
95	20240911	170800	2731083200	156400	156400	156400	156400	0
96	20240911	170700	2731083200	156400	156400	156400	156400	0
97	20240911	170600	2731083200	156400	156400	156400	156400	0
98	20240911	170500	2731083200	156400	156400	156400	156400	0
99	20240911	170400	2731083200	156400	156400	156400	156400	0
100	20240911	170300	2731083200	156400	156400	156400	156400	0
101	20240911	170200	2731083200	156400	156400	156400	156400	0
102	20240911	170100	2731083200	156400	156400	156400	156400	0
103	20240911	170000	2731083200	156400	156400	156400	156400	0
104	20240911	165900	2731083200	156400	156400	156400	156400	0
105	20240911	165800	2731083200	156400	156400	156400	156400	0
106	20240911	165700	2731083200	156400	156400	156400	156400	0
107	20240911	165600	2731083200	156400	156400	156400	156400	0
108	20240911	165500	2731083200	156400	156400	156400	156400	0
109	20240911	165400	2731083200	156400	156400	156400	156400	0
110	20240911	165300	2731083200	156400	156400	156400	156400	0
111	20240911	165200	2731083200	156400	156400	156400	156400	0
112	20240911	165100	2731083200	156400	156400	156400	156400	0
113	20240911	165000	2731083200	156400	156400	156400	156400	0
114	20240911	164900	2731083200	156400	156400	156400	156400	0
115	20240911	164800	2731083200	156400	156400	156400	156400	0
116	20240911	164700	2731083200	156400	156400	156400	156400	0
117	20240911	164600	2731083200	156400	156400	156400	156400	0
118	20240911	164500	2731083200	156400	156400	156400	156400	0
119	20240911	164400	2731083200	156400	156400	156400	156400	0
120	20240911	164300	2731083200	156400	156400	156400	156400	0
121	20240911	164200	2731083200	156400	156400	156400	156400	0
122	20240911	164100	2731083200	156400	156400	156400	156400	1159
123	20240911	164000	2731083200	156400	156400	156400	156400	0
124	20240911	163900	2731083200	156400	156400	156400	156400	0
125	20240911	163800	2731083200	156400	156400	156400	156400	0
126	20240911	163700	2731083200	156400	156400	156400	156400	0
127	20240911	163600	2731083200	156400	156400	156400	156400	0
128	20240911	163500	2731083200	156400	156400	156400	156400	0
129	20240911	163400	2731083200	156400	156400	156400	156400	0
130	20240911	163300	2731083200	156400	156400	156400	156400	0
131	20240911	163200	2731083200	156400	156400	156400	156400	0
132	20240911	163100	2731083200	156400	156400	156400	156400	0
133	20240911	163000	2731083200	156400	156400	156400	156400	0
134	20240911	162900	2731083200	156400	156400	156400	156400	0
135	20240911	162800	2731083200	156400	156400	156400	156400	0
136	20240911	162700	2731083200	156400	156400	156400	156400	0
137	20240911	162600	2731083200	156400	156400	156400	156400	0
138	20240911	162500	2731083200	156400	156400	156400	156400	0
139	20240911	162400	2731083200	156400	156400	156400	156400	0
140	20240911	162300	2731083200	156400	156400	156400	156400	0
141	20240911	162200	2731083200	156400	156400	156400	156400	0
142	20240911	162100	2731083200	156400	156400	156400	156400	0
143	20240911	162000	2731083200	156400	156400	156400	156400	0
144	20240911	161900	2731083200	156400	156400	156400	156400	0
145	20240911	161800	2731083200	156400	156400	156400	156400	0
146	20240911	161700	2731083200	156400	156400	156400	156400	0
147	20240911	161600	2731083200	156400	156400	156400	156400	0
148	20240911	161500	2731083200	156400	156400	156400	156400	0
149	20240911	161400	2731083200	156400	156400	156400	156400	0
150	20240911	161300	2731083200	156400	156400	156400	156400	0
151	20240911	161200	2731083200	156400	156400	156400	156400	0
152	20240911	161100	2731083200	156400	156400	156400	156400	1159
153	20240911	161000	2731083200	156400	156400	156400	156400	0
154	20240911	160900	2731083200	156400	156400	156400	156400	0
155	20240911	160800	2731083200	156400	156400	156400	156400	0
156	20240911	160700	2731083200	156400	156400	156400	156400	0
157	20240911	160600	2731083200	156400	156400	156400	156400	0
158	20240911	160500	2731083200	156400	156400	156400	156400	0
159	20240911	160400	2731083200	156400	156400	156400	156400	0
160	20240911	160300	2731083200	156400	156400	156400	156400	0
161	20240911	160200	2731083200	156400	156400	156400	156400	0
162	20240911	160100	2731083200	156400	156400	156400	156400	0
163	20240911	160000	2731083200	156400	156400	156400	156400	0
164	20240911	155900	2731083200	156400	156400	156400	156400	0
165	20240911	155800	2731083200	156400	156400	156400	156400	0
166	20240911	155700	2731083200	156400	156400	156400	156400	0
167	20240911	155600	2731083200	156400	156400	156400	156400	0
168	20240911	155500	2731083200	156400	156400	156400	156400	0
169	20240911	155400	2731083200	156400	156400	156400	156400	0
170	20240911	155300	2731083200	156400	156400	156400	156400	0
171	20240911	155200	2731083200	156400	156400	156400	156400	0
172	20240911	155100	2731083200	156400	156400	156400	156400	0
173	20240911	155000	2731083200	156400	156400	156400	156400	0
174	20240911	154900	2731083200	156400	156400	156400	156400	0
175	20240911	154800	2731083200	156400	156400	156400	156400	0
176	20240911	154700	2731083200	156400	156400	156400	156400	0
177	20240911	154600	2731083200	156400	156400	156400	156400	0
178	20240911	154500	2731083200	156400	156400	156400	156400	0
179	20240911	154400	2731083200	156400	156400	156400	156400	0
180	20240911	154300	2731083200	156400	156400	156400	156400	0
181	20240911	154200	2731083200	156400	156400	156400	156400	0
182	20240911	154100	2731083200	156400	156400	156400	156400	1159
183	20240911	154000	2731083200	156400	156400	156400	156400	0
184	20240911	153900	2731083200	156400	156400	156400	156400	0
185	20240911	153800	2731083200	156400	156400	156400	156400	0
186	20240911	153700	2731083200	156400	156400	156400	156400	0
187	20240911	153600	2731083200	156400	156400	156400	156400	0
188	20240911	153500	2731083200	156400	156400	156400	156400	0
189	20240911	153400	2731083200	156400	156400	156400	156400	0
190	20240911	153300	2731083200	156400	156400	156400	156400	0
191	20240911	153200	2731083200	156400	156400	156400	156400	0
192	20240911	153100	2731083200	156400	156400	156400	156400	0
193	20240911	153000	2731083200	156400	156400	156400	156400	1159
194	20240911	152900	2549815600	156300	156300	156300	156300	0
195	20240911	152800	2549815600	156300	156300	156300	156300	0
196	20240911	152700	2549815600	156300	156300	156300	156300	0
197	20240911	152600	2549815600	156300	156300	156300	156300	0
198	20240911	152500	2549815600	156300	156300	156300	156300	0
199	20240911	152400	2549815600	156300	156300	156300	156300	0
200	20240911	152300	2549815600	156300	156300	156300	156300	0
201	20240911	152200	2549815600	156300	156300	156300	156300	0
202	20240911	152100	2549815600	156300	156300	156300	156300	0
203	20240911	152000	2549815600	156300	156300	156300	156300	0
204	20240911	151900	2549815600	156300	156300	156400	156300	4
205	20240911	151800	2549190300	156300	156300	156300	156200	30
206	20240911	151700	2544501600	156300	156500	156500	156300	103
207	20240911	151600	2528387300	156400	156400	156500	156400	166
208	20240911	151500	2502411400	156400	156400	156500	156400	22
209	20240911	151400	2498970000	156400	156400	156500	156400	15
210	20240911	151300	2496623400	156500	156400	156500	156300	28
211	20240911	151200	2492244200	156400	156400	156500	156400	77
212	20240911	151100	2480201300	156300	156400	156400	156300	5
213	20240911	151000	2479419600	156400	156300	156400	156300	15
214	20240911	150900	2477074000	156400	156400	156400	156300	29
215	20240911	150800	2472538500	156400	156300	156400	156300	22
216	20240911	150700	2469099200	156300	156400	156400	156300	22
217	20240911	150600	2465660000	156400	156300	156400	156300	14
218	20240911	150500	2463471000	156400	156400	156400	156400	16
219	20240911	150400	2460968600	156400	156300	156400	156300	51
220	20240911	150300	2452993400	156400	156400	156400	156300	9
221	20240911	150200	2451586100	156300	156300	156400	156200	87
222	20240911	150100	2437988000	156300	156300	156300	156200	7
223	20240911	150000	2436894100	156300	156400	156400	156200	23
224	20240911	145900	2433298700	156300	156400	156400	156300	36
225	20240911	145800	2427669900	156400	156300	156500	156300	205
226	20240911	145700	2395611200	156300	156400	156400	156200	24
227	20240911	145600	2391861500	156300	156400	156400	156200	40
228	20240911	145500	2385606900	156200	156200	156400	156100	123
229	20240911	145400	2366379300	156200	156200	156300	156200	7
230	20240911	145300	2365285800	156300	156300	156300	156200	20
231	20240911	145200	2362160100	156300	156200	156300	156100	50
232	20240911	145100	2354350100	156200	156100	156200	156100	96
233	20240911	145000	2339358800	156000	156200	156200	156000	44
234	20240911	144900	2332489800	156200	156200	156200	156100	57
235	20240911	144800	2323587900	156100	156200	156200	156100	11
236	20240911	144700	2321870000	156100	156100	156200	156100	36
237	20240911	144600	2316248300	156000	156000	156100	156000	11
238	20240911	144500	2314532200	156000	155900	156100	155900	45
239	20240911	144400	2307511400	155900	156000	156000	155900	50
240	20240911	144300	2299711700	156000	155900	156000	155900	43
241	20240911	144200	2293004000	155900	156000	156100	155900	31
242	20240911	144100	2288167900	155800	155900	156000	155800	123
243	20240911	144000	2268987700	155900	155900	156100	155900	65
244	20240911	143900	2258847600	155900	156000	156000	155900	69
245	20240911	143800	2248084700	156000	155900	156000	155900	3
246	20240911	143700	2247616800	156000	156000	156000	155900	74
247	20240911	143600	2236073300	155900	155900	155900	155900	5
248	20240911	143500	2235293800	155900	155900	156000	155900	35
249	20240911	143400	2229835100	155800	155800	155800	155800	3
250	20240911	143300	2229367700	155800	155900	156000	155800	80
251	20240911	143200	2216890600	155800	155700	155900	155700	46
252	20240911	143100	2209723100	155600	155900	155900	155600	48
253	20240911	143000	2202242900	155700	155600	155700	155500	71
254	20240911	142900	2191195800	155600	155600	155600	155500	49
255	20240911	142800	2183571500	155500	156100	156100	155500	497
256	20240911	142700	2106045300	156100	156200	156200	156100	37
257	20240911	142600	2100266700	156200	156100	156200	156100	26
258	20240911	142500	2096206100	156100	156200	156300	156100	44
259	20240911	142400	2089332700	156200	156100	156200	156100	5
260	20240911	142300	2088552100	156100	156300	156400	156100	227
261	20240911	142200	2053077200	156300	156400	156400	156300	46
262	20240911	142100	2045883100	156400	156400	156400	156300	114
263	20240911	142000	2028055000	156400	156400	156500	156400	80
264	20240911	141900	2015538700	156400	156500	156600	156400	185
265	20240911	141800	1986586700	156500	156600	156600	156500	92
266	20240911	141700	1972180700	156600	156600	156600	156600	23
267	20240911	141600	1968578900	156600	156500	156600	156500	68
268	20240911	141500	1957931900	156500	156700	156700	156500	90
269	20240911	141400	1943830400	156600	156600	156700	156600	32
270	20240911	141300	1938819100	156500	156500	156500	156500	0
271	20240911	141200	1938819100	156500	156500	156600	156500	18
272	20240911	141100	1936001000	156500	156600	156700	156500	43
273	20240911	141000	1929266500	156500	156700	156700	156500	70
274	20240911	140900	1918298600	156600	156700	156700	156600	23
275	20240911	140800	1914696700	156600	156700	156800	156600	169
276	20240911	140700	1888211500	156700	156700	156700	156700	13
277	20240911	140600	1886174400	156700	156800	156900	156700	72
278	20240911	140500	1874883200	156900	156700	156900	156600	25
279	20240911	140400	1870962300	156600	156700	156700	156600	7
280	20240911	140300	1869866000	156600	156600	156800	156600	52
281	20240911	140200	1861718300	156600	156600	156600	156600	16
282	20240911	140100	1859212700	156600	156700	156800	156600	193
283	20240911	140000	1828969200	156700	156800	156900	156700	213
284	20240911	135900	1795572900	156700	157000	157000	156700	31
285	20240911	135800	1790714600	156800	156700	156800	156700	5
286	20240911	135700	1789930900	156800	156800	156800	156800	0
287	20240911	135600	1789930900	156800	156800	156800	156800	1
288	20240911	135500	1789774100	157000	156700	157000	156700	12
289	20240911	135400	1787892200	156700	156800	156800	156700	59
290	20240911	135300	1778641800	156700	156700	156800	156600	95
291	20240911	135200	1763755300	156600	156600	156600	156600	43
292	20240911	135100	1757021500	156600	156700	156700	156600	2
293	20240911	135000	1756708200	156600	156700	156700	156600	62
294	20240911	134900	1746993900	156700	156900	156900	156600	605
295	20240911	134800	1652148600	156800	157000	157000	156800	49
296	20240911	134700	1644461600	156800	156800	156800	156800	0
297	20240911	134600	1644461600	156800	157000	157000	156800	22
298	20240911	134500	1641009500	157000	157000	157000	157000	6
299	20240911	134400	1640067500	156900	156900	156900	156900	13
300	20240911	134300	1638027800	157100	157000	157100	156900	17
301	20240911	134200	1635358000	156900	156900	157100	156800	67
302	20240911	134100	1624842600	156800	156900	156900	156800	225
303	20240911	134000	1589542300	157000	157000	157100	156900	139
304	20240911	133900	1567719900	157000	157200	157200	157000	496
305	20240911	133800	1489792100	157400	157200	157400	157200	8
306	20240911	133700	1488534200	157200	157200	157400	157200	28
307	20240911	133600	1484131600	157200	157300	157400	157200	48
308	20240911	133500	1476579500	157200	157200	157300	157200	8
309	20240911	133400	1475321700	157300	157300	157300	157200	17
310	20240911	133300	1472648100	157200	157300	157300	157200	8
311	20240911	133200	1471389900	157400	157300	157400	157300	6
312	20240911	133100	1470446000	157200	157200	157200	157200	0
313	20240911	133000	1470446000	157200	157300	157400	157200	87
314	20240911	132900	1456761300	157200	157200	157200	157200	2
315	20240911	132800	1456446900	157200	157300	157300	157200	7
316	20240911	132700	1455346000	157300	157200	157300	157200	12
317	20240911	132600	1453459000	157200	157300	157300	157200	44
318	20240911	132500	1446538600	157200	157300	157300	157200	14
319	20240911	132400	1444336600	157200	157200	157300	157200	48
320	20240911	132300	1436787700	157300	157300	157300	157300	1
321	20240911	132200	1436630400	157300	157300	157300	157200	39
322	20240911	132100	1430496800	157300	157300	157300	157300	0
323	20240911	132000	1430496800	157300	157400	157400	157300	58
324	20240911	131900	1421369800	157500	157400	157500	157400	2
325	20240911	131800	1421054900	157400	157300	157400	157300	29
326	20240911	131700	1416491500	157300	157200	157300	157200	2
327	20240911	131600	1416177000	157200	157200	157200	157200	4
328	20240911	131500	1415548200	157200	157300	157500	157200	40
329	20240911	131400	1409253100	157200	157500	157600	157200	54
330	20240911	131300	1400745400	157200	157300	157500	157200	160
331	20240911	131200	1375556400	157300	157300	157300	157300	1
332	20240911	131100	1375399100	157200	157200	157300	157200	5
333	20240911	131000	1374612800	157300	157300	157300	157300	4
334	20240911	130900	1373983600	157300	157300	157300	157300	1
335	20240911	130800	1373826300	157100	157100	157100	157100	13
336	20240911	130700	1371784000	157100	157400	157400	157100	75
337	20240911	130600	1359993200	157100	157100	157100	157100	0
338	20240911	130500	1359993200	157100	157100	157100	157100	0
339	20240911	130400	1359993200	157100	157300	157300	157100	30
340	20240911	130300	1355275200	157300	157100	157300	157100	2
341	20240911	130200	1354960800	157100	157300	157300	157100	46
342	20240911	130100	1347725200	157300	157100	157300	157100	63
343	20240911	130000	1337821200	157100	157100	157100	157100	1
344	20240911	125900	1337664100	157100	157200	157200	157100	4
345	20240911	125800	1337035600	157200	157200	157200	157200	0
346	20240911	125700	1337035600	157200	157100	157200	157100	4
347	20240911	125600	1336407100	157200	157100	157200	157100	2
348	20240911	125500	1336092800	157100	157100	157200	157000	24
349	20240911	125400	1332321900	157000	157100	157100	157000	2
350	20240911	125300	1332007800	157100	157100	157100	157100	0
351	20240911	125200	1332007800	157100	157100	157100	157000	11
352	20240911	125100	1330279900	157000	157000	157100	157000	5
353	20240911	125000	1329494800	157000	157000	157000	157000	10
354	20240911	124900	1327924800	157000	156900	157000	156900	116
355	20240911	124800	1309714000	157000	156900	157000	156900	39
356	20240911	124700	1303593500	157000	157000	157000	157000	0
357	20240911	124600	1303593500	157000	157000	157100	157000	32
358	20240911	124500	1298569400	157000	157000	157000	157000	1
359	20240911	124400	1298412400	157000	157000	157000	157000	125
360	20240911	124300	1278787400	157000	157100	157100	157000	152
361	20240911	124200	1254911300	157100	157000	157100	157000	15
362	20240911	124100	1252556200	157000	157000	157000	157000	16
363	20240911	124000	1250044200	156900	156900	157000	156900	37
364	20240911	123900	1244236400	157000	157000	157000	157000	0
365	20240911	123800	1244236400	157000	156900	157000	156900	2
366	20240911	123700	1243922500	156900	157000	157000	156900	148
367	20240911	123600	1220690400	157000	156900	157000	156900	4
368	20240911	123500	1220062700	157000	157000	157000	157000	1
369	20240911	123400	1219905700	157000	156900	157000	156900	16
370	20240911	123300	1217394100	157000	157000	157000	157000	2
371	20240911	123200	1217080100	156900	157000	157000	156900	27
372	20240911	123100	1212841700	156900	156900	156900	156900	1
373	20240911	123000	1212684800	157000	157000	157000	156900	35
374	20240911	122900	1207190400	157000	157100	157100	157000	19
375	20240911	122800	1204206100	157100	157100	157100	157100	1
376	20240911	122700	1204049000	157100	157100	157100	157100	1
377	20240911	122600	1203891900	157000	157000	157000	157000	32
378	20240911	122500	1198867900	156900	157000	157000	156900	4
379	20240911	122400	1198240200	156900	156900	156900	156900	32
380	20240911	122300	1193219400	157000	157000	157000	157000	0
381	20240911	122200	1193219400	157000	157000	157000	157000	1
382	20240911	122100	1193062400	157100	157100	157100	157100	1
383	20240911	122000	1192905300	156900	157000	157200	156900	116
384	20240911	121900	1174687700	156900	156900	156900	156900	30
385	20240911	121800	1169980700	157000	157000	157000	157000	0
386	20240911	121700	1169980700	157000	157000	157000	157000	2
387	20240911	121600	1169666700	156900	156900	156900	156900	3
388	20240911	121500	1169196000	156900	157300	157300	156900	159
389	20240911	121400	1144223200	157200	157200	157300	157200	49
390	20240911	121300	1136516800	157200	157300	157300	157200	19
391	20240911	121200	1133529800	157200	157300	157300	157200	7
392	20240911	121100	1132429200	157200	157200	157200	157200	14
393	20240911	121000	1130228400	157200	157200	157300	157200	7
394	20240911	120900	1129127900	157200	157200	157200	157200	0
395	20240911	120800	1129127900	157200	157100	157200	157100	13
396	20240911	120700	1127084600	157200	157100	157200	157100	14
397	20240911	120600	1124884300	157100	157200	157200	157100	5
398	20240911	120500	1124098700	157100	157200	157200	157100	6
399	20240911	120400	1123156000	157300	157300	157300	157300	0
400	20240911	120300	1123156000	157300	157100	157300	157100	77
401	20240911	120200	1111047200	157100	157200	157200	157000	55
402	20240911	120100	1102409000	157200	157200	157300	157200	38
403	20240911	120000	1096435200	157200	157200	157200	157200	7
404	20240911	115900	1095334800	157300	157200	157300	157200	4
405	20240911	115800	1094705900	157400	157500	157500	157300	185
406	20240911	115700	1065591400	157400	157400	157400	157400	0
407	20240911	115600	1065591400	157400	157600	157600	157400	229
408	20240911	115500	1029514800	157500	157500	157600	157500	64
409	20240911	115400	1019429800	157600	157500	157600	157500	2
410	20240911	115300	1019114700	157500	157500	157500	157500	2
411	20240911	115200	1018799700	157600	157600	157600	157600	0
412	20240911	115100	1018799700	157600	157600	157600	157600	2
413	20240911	115000	1018484500	157700	157600	157700	157600	80
414	20240911	114900	1005875100	157600	157500	157600	157500	22
415	20240911	114800	1002408900	157600	157600	157600	157600	37
416	20240911	114700	996577700	157600	157600	157700	157600	13
417	20240911	114600	994528800	157700	157700	157700	157700	38
418	20240911	114500	988536200	157700	157700	157700	157700	48
419	20240911	114400	980966600	157600	157700	157700	157600	2
420	20240911	114300	980651300	157700	157700	157700	157700	17
421	20240911	114200	977970400	157700	157700	157700	157700	0
422	20240911	114100	977970400	157700	157700	157700	157700	2
423	20240911	114000	977655000	157700	157700	157700	157700	1
424	20240911	113900	977497300	157600	157600	157600	157600	67
425	20240911	113800	966938100	157600	157500	157600	157500	11
426	20240911	113700	965204600	157600	157600	157600	157600	0
427	20240911	113600	965204600	157600	157600	157600	157600	1
428	20240911	113500	965047000	157600	157600	157600	157600	50
429	20240911	113400	957167000	157600	157600	157600	157600	1
430	20240911	113300	957009400	157700	157500	157800	157500	93
431	20240911	113200	942341400	157700	157700	157700	157700	9
432	20240911	113100	940922100	157500	157700	157700	157500	39
433	20240911	113000	934777800	157600	157600	157600	157600	1
434	20240911	112900	934620200	157600	157600	157600	157600	139
435	20240911	112800	912713800	157700	157700	157700	157700	22
436	20240911	112700	909244400	157800	157700	157800	157700	80
437	20240911	112600	896623400	157700	157800	157800	157700	33
438	20240911	112500	891419100	157700	157700	157700	157700	10
439	20240911	112400	889842100	157700	157700	157700	157700	11
440	20240911	112300	888107400	157800	157700	157800	157700	3
441	20240911	112200	887634200	157800	157800	157800	157800	0
442	20240911	112100	887634200	157800	157700	157800	157700	48
443	20240911	112000	880060100	157700	157800	157800	157700	11
444	20240911	111900	878325200	157800	157800	157800	157800	5
445	20240911	111800	877536200	157800	157900	157900	157600	68
446	20240911	111700	866806200	157900	157900	157900	157900	3
447	20240911	111600	866332500	157900	157700	158000	157700	391
448	20240911	111500	804614800	157700	157500	157700	157400	203
449	20240911	111400	772637900	157500	157500	157500	157500	147
450	20240911	111300	749485400	157500	157500	157600	157500	12
451	20240911	111200	747594800	157500	157500	157600	157500	135
452	20240911	111100	726332200	157500	157400	157500	157400	2
453	20240911	111000	726017300	157500	157400	157500	157400	5
454	20240911	110900	725230100	157300	157100	157300	157100	17
455	20240911	110800	722558000	157100	157200	157200	157100	22
456	20240911	110700	719100700	157600	157600	157600	157600	0
457	20240911	110600	719100700	157600	157400	157600	157400	54
458	20240911	110500	710592500	157300	157100	157500	157100	130
459	20240911	110400	690140100	157200	157000	157200	157000	100
460	20240911	110300	674431700	157000	157000	157000	157000	0
461	20240911	110200	674431700	157000	157100	157100	157000	3
462	20240911	110100	673960600	157100	157000	157100	157000	16
463	20240911	110000	671447700	157000	157000	157000	157000	5
464	20240911	105900	670662700	157000	157000	157000	157000	34
465	20240911	105800	665324700	157100	156900	157100	156900	124
466	20240911	105700	645868300	156900	156900	156900	156900	1
467	20240911	105600	645711400	156800	156800	156800	156800	1
468	20240911	105500	645554600	156900	156800	156900	156800	2
469	20240911	105400	645240900	156900	156800	156900	156800	6
470	20240911	105300	644300000	156900	157000	157000	156900	67
471	20240911	105200	633782800	157000	156800	157000	156800	8
472	20240911	105100	632527600	156800	156800	156800	156800	6
473	20240911	105000	631586800	156800	157200	157200	156800	2
474	20240911	104900	631272800	156700	156700	156700	156700	0
475	20240911	104800	631272800	156700	156700	156700	156700	11
476	20240911	104700	629549100	156700	156700	156700	156700	0
477	20240911	104600	629549100	156700	157000	157700	156500	271
478	20240911	104500	587029100	156800	156500	156800	156500	246
479	20240911	104400	548506200	156500	156500	156500	156500	0
480	20240911	104300	548506200	156500	156500	156500	156500	55
481	20240911	104200	539898700	156400	156400	156400	156400	24
482	20240911	104100	536145100	156400	156300	156400	156300	35
483	20240911	104000	530674500	156300	156300	156300	156200	64
484	20240911	103900	520671800	156300	156300	156300	156300	1
485	20240911	103800	520515500	156200	156200	156200	156200	1
486	20240911	103700	520359300	156200	156200	156200	156200	0
487	20240911	103600	520359300	156200	156300	156300	156200	2
488	20240911	103500	520046800	156400	156400	156400	156400	0
489	20240911	103400	520046800	156400	156400	156400	156100	251
490	20240911	103300	480824500	156500	156500	156500	156500	5
491	20240911	103200	480042000	156600	156600	156600	156600	0
492	20240911	103100	480042000	156600	156600	156600	156600	2
493	20240911	103000	479728800	156600	156600	156600	156600	2
494	20240911	102900	479415600	156500	156400	156500	156400	67
495	20240911	102800	468933200	156400	156400	156400	156400	59
496	20240911	102700	459705600	156500	156400	156500	156400	2
497	20240911	102600	459392700	156400	156500	156500	156400	11
498	20240911	102500	457672200	156500	156500	156500	156500	1
499	20240911	102400	457515700	156400	156400	156400	156400	1
500	20240911	102300	457359300	156500	156500	156500	156400	74
501	20240911	102200	445779200	156400	156400	156400	156400	66
502	20240911	102100	435456800	156500	156500	156500	156500	1
503	20240911	102000	435300300	156500	156500	156500	156500	0
504	20240911	101900	435300300	156500	156600	156600	156500	24
505	20240911	101800	431544200	156600	156600	156600	156600	1
506	20240911	101700	431387600	156500	156500	156600	156400	220
507	20240911	101600	396938200	156500	156500	156500	156500	5
508	20240911	101500	396155700	156600	156500	156600	156500	2
509	20240911	101400	395842600	156500	156500	156500	156500	1
510	20240911	101300	395686100	156400	156400	156400	156400	1
511	20240911	101200	395529700	156400	156400	156400	156400	1
512	20240911	101100	395373300	156600	156400	156600	156400	73
513	20240911	101000	383945800	156400	156400	156400	156400	0
514	20240911	100900	383945800	156400	156400	156400	156400	1
515	20240911	100800	383789400	156500	156500	156500	156500	0
516	20240911	100700	383789400	156500	156500	156500	156500	7
517	20240911	100600	382693900	156400	156300	156400	156300	7
518	20240911	100500	381599200	156000	155900	156000	155900	89
519	20240911	100400	367722500	155900	156000	156000	155900	21
520	20240911	100300	364448500	155900	156000	156000	155900	13
521	20240911	100200	362421700	156000	156000	156000	156000	0
522	20240911	100100	362421700	156000	156100	156100	156000	28
523	20240911	100000	358053500	156100	156100	156100	156100	2
524	20240911	095900	357741300	155900	155900	155900	155900	0
525	20240911	095800	357741300	155900	156400	156400	155900	140
526	20240911	095700	335866000	156500	156500	156500	156500	1
527	20240911	095600	335709500	156500	156500	156500	156400	121
528	20240911	095500	316782200	156500	156600	156600	156500	2
529	20240911	095400	316469100	156600	156600	156600	156600	1
530	20240911	095300	316312500	156400	156500	156600	156400	8
531	20240911	095200	315060400	156600	156600	156600	156500	9
532	20240911	095100	313651500	156500	156600	156600	156500	4
533	20240911	095000	313025400	156600	156400	156600	156400	8
534	20240911	094900	311773600	156600	156600	156600	156600	5
535	20240911	094800	310990600	156500	156500	156600	156500	77
536	20240911	094700	298934800	156500	156600	156600	156500	4
537	20240911	094600	298308600	156600	156400	156600	156200	8
538	20240911	094500	297058200	156400	156500	156600	156400	17
539	20240911	094400	294398400	156500	156500	156500	156500	15
540	20240911	094300	292050900	156500	156500	156500	156400	14
541	20240911	094200	289861100	156400	156300	156500	156300	86
542	20240911	094100	276417000	156300	156300	156300	156300	7
543	20240911	094000	275322900	156300	156200	156300	156100	17
544	20240911	093900	272668200	156200	156400	156400	156200	4
545	20240911	093800	272042900	156500	156500	156500	156500	14
546	20240911	093700	269851900	156500	156500	156500	156400	3
547	20240911	093600	269382500	156400	156400	156500	156400	151
548	20240911	093500	245755600	156400	155700	156400	155700	20
549	20240911	093400	242635200	155700	155700	155800	155700	68
550	20240911	093300	232047500	155700	155600	155700	155600	16
551	20240911	093200	229557800	155500	155700	155700	155500	45
552	20240911	093100	222559400	155700	155700	155700	155700	3
553	20240911	093000	222092300	155700	155600	155700	155600	95
554	20240911	092900	207306000	155600	155700	155700	155600	8
555	20240911	092800	206060800	155800	156000	156000	155800	84
556	20240911	092700	192961500	156000	156300	156300	156000	237
557	20240911	092600	155952400	156300	156300	156300	156200	15
558	20240911	092500	153608900	156300	156300	156300	156300	4
559	20240911	092400	152983700	156300	156200	156300	156200	34
560	20240911	092300	147669700	156300	156400	156400	156300	27
561	20240911	092200	143448300	156400	156500	156500	156400	32
562	20240911	092100	138440500	156500	156500	156500	156500	12
563	20240911	092000	136562500	156500	156500	156500	156500	6
564	20240911	091900	135623500	156500	156200	156500	156200	26
565	20240911	091800	131556600	156300	156100	156300	156100	40
566	20240911	091700	125305900	156200	156200	156200	156200	36
567	20240911	091600	119682700	156300	156300	156400	156300	37
568	20240911	091500	113899500	156200	156200	156200	156200	3
569	20240911	091400	113430900	156200	156300	156300	156200	9
570	20240911	091300	112024600	156200	156400	156400	156200	106
571	20240911	091200	95456200	156300	156400	156400	156300	31
572	20240911	091100	90609600	156400	156500	156500	156400	8
573	20240911	091000	89358100	156500	156600	156600	156500	3
574	20240911	090900	88888500	156500	156400	156500	156400	9
575	20240911	090800	87480700	156600	156500	156600	156500	17
576	20240911	090700	84819300	156500	156500	156500	156500	0
577	20240911	090600	84819300	156500	156600	156600	156500	19
578	20240911	090500	81844300	156600	156600	156600	156600	1
579	20240911	090400	81687700	156400	156500	156500	156400	4
580	20240911	090300	81061900	156500	156500	156500	156500	411
581	20240911	090200	16740400	156700	156700	156700	156700	1
582	20240911	090100	16583700	156400	156400	156400	156400	11
583	20240911	090000	14863300	158300	158200	158300	157500	94