KissMeData/004170/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184200	5097260100	152500	152500	152500	152500	3023
3	20241011	184100	5097260100	152500	152500	152500	152500	0
4	20241011	184000	5097260100	152500	152500	152500	152500	0
5	20241011	183900	5097260100	152500	152500	152500	152500	0
6	20241011	183800	5097260100	152500	152500	152500	152500	0
7	20241011	183700	5097260100	152500	152500	152500	152500	0
8	20241011	183600	5097260100	152500	152500	152500	152500	0
9	20241011	183500	5097260100	152500	152500	152500	152500	0
10	20241011	183400	5097260100	152500	152500	152500	152500	0
11	20241011	183300	5097260100	152500	152500	152500	152500	0
12	20241011	183200	5097260100	152500	152500	152500	152500	0
13	20241011	183100	5097260100	152500	152500	152500	152500	0
14	20241011	183000	5097260100	152500	152500	152500	152500	0
15	20241011	182900	5097260100	152500	152500	152500	152500	0
16	20241011	182800	5097260100	152500	152500	152500	152500	0
17	20241011	182700	5097260100	152500	152500	152500	152500	0
18	20241011	182600	5097260100	152500	152500	152500	152500	0
19	20241011	182500	5097260100	152500	152500	152500	152500	0
20	20241011	182400	5097260100	152500	152500	152500	152500	0
21	20241011	182300	5097260100	152500	152500	152500	152500	0
22	20241011	182200	5097260100	152500	152500	152500	152500	0
23	20241011	182100	5097260100	152500	152500	152500	152500	0
24	20241011	182000	5097260100	152500	152500	152500	152500	0
25	20241011	181900	5097260100	152500	152500	152500	152500	0
26	20241011	181800	5097260100	152500	152500	152500	152500	0
27	20241011	181700	5097260100	152500	152500	152500	152500	0
28	20241011	181600	5097260100	152500	152500	152500	152500	0
29	20241011	181500	5097260100	152500	152500	152500	152500	0
30	20241011	181400	5097260100	152500	152500	152500	152500	0
31	20241011	181300	5097260100	152500	152500	152500	152500	0
32	20241011	181200	5097260100	152500	152500	152500	152500	3023
33	20241011	181100	5097260100	152500	152500	152500	152500	0
34	20241011	181000	5097260100	152500	152500	152500	152500	0
35	20241011	180900	5097260100	152500	152500	152500	152500	0
36	20241011	180800	5097260100	152500	152500	152500	152500	0
37	20241011	180700	5097260100	152500	152500	152500	152500	0
38	20241011	180600	5097260100	152500	152500	152500	152500	0
39	20241011	180500	5097260100	152500	152500	152500	152500	0
40	20241011	180400	5097260100	152500	152500	152500	152500	0
41	20241011	180300	5097260100	152500	152500	152500	152500	0
42	20241011	180200	5097260100	152500	152500	152500	152500	0
43	20241011	180100	5097260100	152500	152500	152500	152500	0
44	20241011	180000	5097260100	152500	152500	152500	152500	0
45	20241011	175900	5097260100	152500	152500	152500	152500	0
46	20241011	175800	5097260100	152500	152500	152500	152500	0
47	20241011	175700	5097260100	152500	152500	152500	152500	0
48	20241011	175600	5097260100	152500	152500	152500	152500	0
49	20241011	175500	5097260100	152500	152500	152500	152500	0
50	20241011	175400	5097260100	152500	152500	152500	152500	0
51	20241011	175300	5097260100	152500	152500	152500	152500	0
52	20241011	175200	5097260100	152500	152500	152500	152500	0
53	20241011	175100	5097260100	152500	152500	152500	152500	0
54	20241011	175000	5097260100	152500	152500	152500	152500	0
55	20241011	174900	5097260100	152500	152500	152500	152500	0
56	20241011	174800	5097260100	152500	152500	152500	152500	0
57	20241011	174700	5097260100	152500	152500	152500	152500	0
58	20241011	174600	5097260100	152500	152500	152500	152500	0
59	20241011	174500	5097260100	152500	152500	152500	152500	0
60	20241011	174400	5097260100	152500	152500	152500	152500	0
61	20241011	174300	5097260100	152500	152500	152500	152500	0
62	20241011	174200	5097260100	152500	152500	152500	152500	3023
63	20241011	174100	5097260100	152500	152500	152500	152500	0
64	20241011	174000	5097260100	152500	152500	152500	152500	0
65	20241011	173900	5097260100	152500	152500	152500	152500	0
66	20241011	173800	5097260100	152500	152500	152500	152500	0
67	20241011	173700	5097260100	152500	152500	152500	152500	0
68	20241011	173600	5097260100	152500	152500	152500	152500	0
69	20241011	173500	5097260100	152500	152500	152500	152500	0
70	20241011	173400	5097260100	152500	152500	152500	152500	0
71	20241011	173300	5097260100	152500	152500	152500	152500	0
72	20241011	173200	5097260100	152500	152500	152500	152500	0
73	20241011	173100	5097260100	152500	152500	152500	152500	0
74	20241011	173000	5097260100	152500	152500	152500	152500	0
75	20241011	172900	5097260100	152500	152500	152500	152500	0
76	20241011	172800	5097260100	152500	152500	152500	152500	0
77	20241011	172700	5097260100	152500	152500	152500	152500	0
78	20241011	172600	5097260100	152500	152500	152500	152500	0
79	20241011	172500	5097260100	152500	152500	152500	152500	0
80	20241011	172400	5097260100	152500	152500	152500	152500	0
81	20241011	172300	5097260100	152500	152500	152500	152500	0
82	20241011	172200	5097260100	152500	152500	152500	152500	0
83	20241011	172100	5097260100	152500	152500	152500	152500	0
84	20241011	172000	5097260100	152500	152500	152500	152500	0
85	20241011	171900	5097260100	152500	152500	152500	152500	0
86	20241011	171800	5097260100	152500	152500	152500	152500	0
87	20241011	171700	5097260100	152500	152500	152500	152500	0
88	20241011	171600	5097260100	152500	152500	152500	152500	0
89	20241011	171500	5097260100	152500	152500	152500	152500	0
90	20241011	171400	5097260100	152500	152500	152500	152500	0
91	20241011	171300	5097260100	152500	152500	152500	152500	0
92	20241011	171200	5097260100	152500	152500	152500	152500	3023
93	20241011	171100	5097260100	152500	152500	152500	152500	0
94	20241011	171000	5097260100	152500	152500	152500	152500	0
95	20241011	170900	5097260100	152500	152500	152500	152500	0
96	20241011	170800	5097260100	152500	152500	152500	152500	0
97	20241011	170700	5097260100	152500	152500	152500	152500	0
98	20241011	170600	5097260100	152500	152500	152500	152500	0
99	20241011	170500	5097260100	152500	152500	152500	152500	0
100	20241011	170400	5097260100	152500	152500	152500	152500	0
101	20241011	170300	5097260100	152500	152500	152500	152500	0
102	20241011	170200	5097260100	152500	152500	152500	152500	0
103	20241011	170100	5097260100	152500	152500	152500	152500	0
104	20241011	170000	5097260100	152500	152500	152500	152500	0
105	20241011	165900	5097260100	152500	152500	152500	152500	0
106	20241011	165800	5097260100	152500	152500	152500	152500	0
107	20241011	165700	5097260100	152500	152500	152500	152500	0
108	20241011	165600	5097260100	152500	152500	152500	152500	0
109	20241011	165500	5097260100	152500	152500	152500	152500	0
110	20241011	165400	5097260100	152500	152500	152500	152500	0
111	20241011	165300	5097260100	152500	152500	152500	152500	0
112	20241011	165200	5097260100	152500	152500	152500	152500	0
113	20241011	165100	5097260100	152500	152500	152500	152500	0
114	20241011	165000	5097260100	152500	152500	152500	152500	0
115	20241011	164900	5097260100	152500	152500	152500	152500	0
116	20241011	164800	5097260100	152500	152500	152500	152500	0
117	20241011	164700	5097260100	152500	152500	152500	152500	0
118	20241011	164600	5097260100	152500	152500	152500	152500	0
119	20241011	164500	5097260100	152500	152500	152500	152500	0
120	20241011	164400	5097260100	152500	152500	152500	152500	0
121	20241011	164300	5097260100	152500	152500	152500	152500	0
122	20241011	164200	5097260100	152500	152500	152500	152500	3023
123	20241011	164100	5097260100	152500	152500	152500	152500	0
124	20241011	164000	5097260100	152500	152500	152500	152500	0
125	20241011	163900	5097260100	152500	152500	152500	152500	0
126	20241011	163800	5097260100	152500	152500	152500	152500	0
127	20241011	163700	5097260100	152500	152500	152500	152500	0
128	20241011	163600	5097260100	152500	152500	152500	152500	0
129	20241011	163500	5097260100	152500	152500	152500	152500	0
130	20241011	163400	5097260100	152500	152500	152500	152500	0
131	20241011	163300	5097260100	152500	152500	152500	152500	0
132	20241011	163200	5097260100	152500	152500	152500	152500	0
133	20241011	163100	5097260100	152500	152500	152500	152500	0
134	20241011	163000	5097260100	152500	152500	152500	152500	0
135	20241011	162900	5097260100	152500	152500	152500	152500	0
136	20241011	162800	5097260100	152500	152500	152500	152500	0
137	20241011	162700	5097260100	152500	152500	152500	152500	0
138	20241011	162600	5097260100	152500	152500	152500	152500	0
139	20241011	162500	5097260100	152500	152500	152500	152500	0
140	20241011	162400	5097260100	152500	152500	152500	152500	0
141	20241011	162300	5097260100	152500	152500	152500	152500	0
142	20241011	162200	5097260100	152500	152500	152500	152500	0
143	20241011	162100	5097260100	152500	152500	152500	152500	0
144	20241011	162000	5097260100	152500	152500	152500	152500	0
145	20241011	161900	5097260100	152500	152500	152500	152500	0
146	20241011	161800	5097260100	152500	152500	152500	152500	0
147	20241011	161700	5097260100	152500	152500	152500	152500	0
148	20241011	161600	5097260100	152500	152500	152500	152500	0
149	20241011	161500	5097260100	152500	152500	152500	152500	0
150	20241011	161400	5097260100	152500	152500	152500	152500	0
151	20241011	161300	5097260100	152500	152500	152500	152500	0
152	20241011	161200	5097260100	152500	152500	152500	152500	3023
153	20241011	161100	5097260100	152500	152500	152500	152500	0
154	20241011	161000	5097260100	152500	152500	152500	152500	0
155	20241011	160900	5097260100	152500	152500	152500	152500	0
156	20241011	160800	5097260100	152500	152500	152500	152500	0
157	20241011	160700	5097260100	152500	152500	152500	152500	0
158	20241011	160600	5097260100	152500	152500	152500	152500	0
159	20241011	160500	5097260100	152500	152500	152500	152500	0
160	20241011	160400	5097260100	152500	152500	152500	152500	0
161	20241011	160300	5097260100	152500	152500	152500	152500	0
162	20241011	160200	5097260100	152500	152500	152500	152500	0
163	20241011	160100	5097260100	152500	152500	152500	152500	0
164	20241011	160000	5097260100	152500	152500	152500	152500	0
165	20241011	155900	5097260100	152500	152500	152500	152500	0
166	20241011	155800	5097260100	152500	152500	152500	152500	0
167	20241011	155700	5097260100	152500	152500	152500	152500	0
168	20241011	155600	5097260100	152500	152500	152500	152500	0
169	20241011	155500	5097260100	152500	152500	152500	152500	0
170	20241011	155400	5097260100	152500	152500	152500	152500	0
171	20241011	155300	5097260100	152500	152500	152500	152500	0
172	20241011	155200	5097260100	152500	152500	152500	152500	0
173	20241011	155100	5097260100	152500	152500	152500	152500	0
174	20241011	155000	5097260100	152500	152500	152500	152500	0
175	20241011	154900	5097260100	152500	152500	152500	152500	0
176	20241011	154800	5097260100	152500	152500	152500	152500	0
177	20241011	154700	5097260100	152500	152500	152500	152500	0
178	20241011	154600	5097260100	152500	152500	152500	152500	0
179	20241011	154500	5097260100	152500	152500	152500	152500	0
180	20241011	154400	5097260100	152500	152500	152500	152500	0
181	20241011	154300	5097260100	152500	152500	152500	152500	0
182	20241011	154200	5097260100	152500	152500	152500	152500	3023
183	20241011	154100	5097260100	152500	152500	152500	152500	0
184	20241011	154000	5097260100	152500	152500	152500	152500	0
185	20241011	153900	5097260100	152500	152500	152500	152500	0
186	20241011	153800	5097260100	152500	152500	152500	152500	0
187	20241011	153700	5097260100	152500	152500	152500	152500	0
188	20241011	153600	5097260100	152500	152500	152500	152500	0
189	20241011	153500	5097260100	152500	152500	152500	152500	0
190	20241011	153400	5097260100	152500	152500	152500	152500	0
191	20241011	153300	5097260100	152500	152500	152500	152500	0
192	20241011	153200	5097260100	152500	152500	152500	152500	0
193	20241011	153100	5097260100	152500	152500	152500	152500	0
194	20241011	153000	5097260100	152500	152500	152500	152500	3023
195	20241011	152900	4636252600	151500	151500	151500	151500	0
196	20241011	152800	4636252600	151500	151500	151500	151500	0
197	20241011	152700	4636252600	151500	151500	151500	151500	0
198	20241011	152600	4636252600	151500	151500	151500	151500	0
199	20241011	152500	4636252600	151500	151500	151500	151500	0
200	20241011	152400	4636252600	151500	151500	151500	151500	0
201	20241011	152300	4636252600	151500	151500	151500	151500	0
202	20241011	152200	4636252600	151500	151500	151500	151500	0
203	20241011	152100	4636252600	151500	151500	151500	151500	0
204	20241011	152000	4636252600	151500	151500	151500	151500	0
205	20241011	151900	4636252600	151500	151300	151800	151300	520
206	20241011	151800	4557480200	151400	151300	151400	151300	94
207	20241011	151700	4543251800	151300	151300	151400	151300	72
208	20241011	151600	4532354000	151300	151300	151300	151200	84
209	20241011	151500	4519646500	151300	151300	151300	151200	29
210	20241011	151400	4515259900	151400	151300	151400	151200	37
211	20241011	151300	4509663600	151200	151300	151300	151200	76
212	20241011	151200	4498172100	151300	151200	151300	151200	32
213	20241011	151100	4493332200	151300	151300	151300	151200	17
214	20241011	151000	4490761300	151300	151100	151300	151100	90
215	20241011	150900	4477157500	151100	151200	151200	151100	26
216	20241011	150800	4473228800	151200	151200	151200	151100	38
217	20241011	150700	4467486800	151200	151100	151200	151000	133
218	20241011	150600	4447389900	151100	151000	151100	151000	66
219	20241011	150500	4437422800	151000	151000	151100	151000	37
220	20241011	150400	4431834500	151100	151000	151100	151000	35
221	20241011	150300	4426547200	151100	151100	151100	151000	31
222	20241011	150200	4421863300	151100	151200	151200	151100	41
223	20241011	150100	4415668100	151100	151300	151300	151100	42
224	20241011	150000	4409316300	151300	151400	151400	151300	35
225	20241011	145900	4404020600	151400	151500	151500	151400	120
226	20241011	145800	4385847900	151400	151400	151500	151400	13
227	20241011	145700	4383879500	151400	151400	151600	151400	214
228	20241011	145600	4351457400	151600	151700	151800	151500	185
229	20241011	145500	4323407100	151700	151700	151800	151600	109
230	20241011	145400	4306872400	151700	151800	151800	151700	90
231	20241011	145300	4293214300	151700	151800	151900	151600	80
232	20241011	145200	4281071800	151800	151900	151900	151800	94
233	20241011	145100	4266797600	151800	151700	151800	151700	65
234	20241011	145000	4256932500	151600	151800	151800	151600	67
235	20241011	144900	4246764500	151800	151800	151900	151700	162
236	20241011	144800	4222160900	151800	151700	151800	151700	88
237	20241011	144700	4208806000	151700	151700	151700	151600	110
238	20241011	144600	4192120100	151700	151700	151700	151600	94
239	20241011	144500	4177860700	151700	151700	151700	151600	117
240	20241011	144400	4160114800	151600	151800	151900	151600	170
241	20241011	144300	4134320900	151700	151800	151800	151700	86
242	20241011	144200	4121267600	151800	151900	151900	151700	96
243	20241011	144100	4106695700	151800	151800	151900	151700	93
244	20241011	144000	4092575900	151800	151800	152000	151800	164
245	20241011	143900	4067664800	151800	151900	151900	151800	118
246	20241011	143800	4049744500	151800	151800	151900	151700	149
247	20241011	143700	4027123000	151800	151900	151900	151700	111
248	20241011	143600	4010273700	151900	151700	151900	151600	82
249	20241011	143500	3997829300	151700	151700	151800	151500	62
250	20241011	143400	3988422900	151700	151700	151800	151500	90
251	20241011	143300	3974772000	151700	151500	151700	151300	259
252	20241011	143200	3935530100	151500	151000	151500	151000	222
253	20241011	143100	3901966400	151000	150900	151000	150800	123
254	20241011	143000	3883408900	150800	150800	150900	150800	107
255	20241011	142900	3867266800	150900	150800	150900	150800	129
256	20241011	142800	3847809800	150800	150800	150900	150800	243
257	20241011	142700	3811156300	150800	150800	151000	150800	96
258	20241011	142600	3796674800	150800	150900	151000	150800	377
259	20241011	142500	3739791500	150900	151000	151000	150900	374
260	20241011	142400	3683353800	150900	150800	151000	150800	87
261	20241011	142300	3670225300	150800	151200	151200	150800	477
262	20241011	142200	3598223400	151100	151200	151300	151100	96
263	20241011	142100	3583704400	151300	150900	151300	150900	146
264	20241011	142000	3561653500	150900	150900	151000	150900	64
265	20241011	141900	3551995600	150900	150900	151000	150900	36
266	20241011	141800	3546562400	150900	151000	151000	150900	60
267	20241011	141700	3537504600	150900	150900	151000	150900	56
268	20241011	141600	3529053400	150900	151000	151000	150900	84
269	20241011	141500	3516372200	150900	151000	151000	150900	45
270	20241011	141400	3509581200	151000	151000	151000	150900	55
271	20241011	141300	3501278200	151000	151000	151100	150900	223
272	20241011	141200	3467608900	151100	151000	151100	151000	84
273	20241011	141100	3454923000	151000	151000	151100	151000	32
274	20241011	141000	3450090600	151000	151000	151100	151000	76
275	20241011	140900	3438611500	151000	151000	151100	151000	70
276	20241011	140800	3428040800	151100	151100	151200	151000	157
277	20241011	140700	3404318900	151100	151000	151100	151000	74
278	20241011	140600	3393144700	150900	151100	151100	150900	53
279	20241011	140500	3385142900	151100	150900	151200	150900	91
280	20241011	140400	3371399700	151000	150900	151000	150900	72
281	20241011	140300	3360531500	150900	150900	151000	150900	39
282	20241011	140200	3354646100	150900	150900	151000	150800	83
283	20241011	140100	3342123700	150800	150900	150900	150800	213
284	20241011	140000	3309991800	150900	150900	151000	150900	61
285	20241011	135900	3300782700	151000	150900	151000	150800	239
286	20241011	135800	3264716900	151000	150900	151000	150900	57
287	20241011	135700	3256114100	150900	150900	151000	150900	99
288	20241011	135600	3241169700	151000	151100	151200	150900	346
289	20241011	135500	3188908800	151100	151300	151400	151100	215
290	20241011	135400	3156392600	151400	151100	151400	151100	164
291	20241011	135300	3131581100	151100	151100	151200	151100	91
292	20241011	135200	3117823100	151100	151200	151300	151100	63
293	20241011	135100	3108298700	151200	151100	151300	151100	105
294	20241011	135000	3092420800	151200	151100	151200	151100	73
295	20241011	134900	3081386200	151100	151200	151300	151100	104
296	20241011	134800	3065661200	151200	151600	151600	151100	509
297	20241011	134700	2988630400	151600	151600	151700	151600	44
298	20241011	134600	2981959600	151700	151600	151700	151600	52
299	20241011	134500	2974074300	151600	151600	151700	151600	51
300	20241011	134400	2966342200	151600	151600	151800	151600	86
301	20241011	134300	2953296800	151700	151600	151700	151500	71
302	20241011	134200	2942535000	151600	151700	151700	151300	812
303	20241011	134100	2819467100	151700	151800	151800	151700	76
304	20241011	134000	2807935900	151800	151800	151800	151700	106
305	20241011	133900	2791850500	151800	151800	151800	151700	57
306	20241011	133800	2783198100	151800	152100	152200	151800	753
307	20241011	133700	2668732300	152100	152100	152200	152100	128
308	20241011	133600	2649257100	152100	152200	152200	152100	146
309	20241011	133500	2627040300	152100	152100	152200	152100	88
310	20241011	133400	2613653600	152100	152100	152200	152100	107
311	20241011	133300	2597378400	152100	152100	152200	152100	31
312	20241011	133200	2592661400	152100	152300	152300	152100	279
313	20241011	133100	2550198100	152300	152400	152400	152300	421
314	20241011	133000	2486057800	152500	152800	152800	152400	807
315	20241011	132900	2362897600	152700	152700	152800	152700	35
316	20241011	132800	2357552400	152700	152800	152800	152700	31
317	20241011	132700	2352818300	152700	152700	152700	152700	39
318	20241011	132600	2346863000	152800	152700	152800	152700	56
319	20241011	132500	2338311500	152700	152800	152800	152700	26
320	20241011	132400	2334339800	152700	153100	153100	152600	1116
321	20241011	132300	2163778400	153000	153000	153100	153000	108
322	20241011	132200	2147254000	153000	153000	153100	153000	42
323	20241011	132100	2140825400	153000	153000	153100	153000	38
324	20241011	132000	2135011000	153000	153200	153300	153000	520
325	20241011	131900	2055384300	153200	153300	153300	153200	31
326	20241011	131800	2050634800	153300	153200	153300	153200	43
327	20241011	131700	2044045200	153200	153200	153300	153200	62
328	20241011	131600	2034546300	153200	153200	153200	153200	15
329	20241011	131500	2032248300	153200	153200	153300	153200	21
330	20241011	131400	2029030400	153200	153300	153300	153200	378
331	20241011	131300	1971086600	153300	153400	153400	153300	25
332	20241011	131200	1967253800	153400	153300	153400	153300	58
333	20241011	131100	1958357500	153300	153400	153500	153300	186
334	20241011	131000	1929827000	153400	153400	153500	153400	128
335	20241011	130900	1910188400	153400	153500	153500	153400	23
336	20241011	130800	1906659400	153500	153500	153500	153400	19
337	20241011	130700	1903744000	153500	153500	153500	153400	43
338	20241011	130600	1897145000	153400	153400	153500	153400	31
339	20241011	130500	1892389300	153400	153500	153500	153400	6
340	20241011	130400	1891468700	153400	153500	153500	153400	524
341	20241011	130300	1811036300	153500	153500	153600	153500	21
342	20241011	130200	1807812300	153500	153500	153600	153500	141
343	20241011	130100	1786157600	153600	153500	153600	153500	38
344	20241011	130000	1780321600	153500	153500	153600	153500	32
345	20241011	125900	1775409300	153500	153600	153600	153500	37
346	20241011	125800	1769728800	153500	153500	153600	153500	15
347	20241011	125700	1767426000	153500	153500	153600	153500	16
348	20241011	125600	1764969800	153500	153500	153600	153500	34
349	20241011	125500	1759748600	153500	153500	153600	153500	43
350	20241011	125400	1753145700	153600	153600	153600	153600	28
351	20241011	125300	1748844900	153500	153500	153600	153500	39
352	20241011	125200	1742858200	153500	153600	153600	153500	33
353	20241011	125100	1737789600	153600	153600	153700	153600	13
354	20241011	125000	1735792500	153600	153600	153700	153600	25
355	20241011	124900	1731952300	153600	153600	153700	153600	23
356	20241011	124800	1728418400	153600	153600	153700	153600	39
357	20241011	124700	1722427700	153700	153700	153700	153600	12
358	20241011	124600	1720584200	153700	153600	153700	153600	42
359	20241011	124500	1714132800	153600	153600	153700	153600	31
360	20241011	124400	1709370900	153600	153600	153600	153600	2
361	20241011	124300	1709063700	153600	153600	153700	153600	59
362	20241011	124200	1699998700	153600	153700	153700	153600	11
363	20241011	124100	1698308800	153700	153600	153700	153600	29
364	20241011	124000	1693854200	153700	153600	153700	153600	14
365	20241011	123900	1691703500	153600	153700	153700	153600	26
366	20241011	123800	1687709400	153600	153700	153700	153600	22
367	20241011	123700	1684329900	153700	153600	153700	153600	51
368	20241011	123600	1676492200	153600	153600	153700	153600	97
369	20241011	123500	1661592900	153700	153600	153700	153600	15
370	20241011	123400	1659288700	153600	153600	153700	153600	29
371	20241011	123300	1654834100	153600	153600	153700	153600	28
372	20241011	123200	1650532800	153600	153700	153700	153600	9
373	20241011	123100	1649150000	153700	153700	153700	153600	45
374	20241011	123000	1642236500	153600	153600	153700	153600	10
375	20241011	122900	1640700400	153600	153600	153700	153600	29
376	20241011	122800	1636245800	153600	153600	153600	153600	6
377	20241011	122700	1635324200	153600	153700	153800	153600	29
378	20241011	122600	1630868700	153800	153600	153800	153600	186
379	20241011	122500	1602289500	153600	153600	153700	153600	23
380	20241011	122400	1598755700	153700	153600	153700	153600	45
381	20241011	122300	1591841500	153600	153700	153700	153600	9
382	20241011	122200	1590458900	153600	153700	153700	153600	22
383	20241011	122100	1587079600	153700	153600	153700	153600	24
384	20241011	122000	1583392900	153700	153700	153700	153700	59
385	20241011	121900	1574324600	153800	153700	153800	153600	67
386	20241011	121800	1564025700	153600	153600	153700	153600	52
387	20241011	121700	1556034300	153600	153600	153600	153600	26
388	20241011	121600	1552040700	153700	153700	153700	153600	10
389	20241011	121500	1550503900	153700	153700	153700	153700	12
390	20241011	121400	1548659500	153700	153600	153700	153600	81
391	20241011	121300	1536213200	153600	153500	153600	153500	22
392	20241011	121200	1532835500	153500	153500	153600	153500	27
393	20241011	121100	1528690800	153500	153600	153600	153500	23
394	20241011	121000	1525158600	153600	153600	153700	153600	7
395	20241011	120900	1524083200	153600	153600	153600	153600	41
396	20241011	120800	1517785600	153700	153700	153700	153600	52
397	20241011	120700	1509793900	153600	153600	153700	153600	9
398	20241011	120600	1508410900	153700	153700	153700	153600	150
399	20241011	120500	1485357400	153600	153600	153700	153600	34
400	20241011	120400	1480134800	153600	153600	153700	153600	16
401	20241011	120300	1477677000	153600	153600	153600	153600	4
402	20241011	120200	1477062600	153600	153600	153700	153600	57
403	20241011	120100	1468304900	153600	153600	153700	153600	10
404	20241011	120000	1466768800	153600	153600	153700	153600	22
405	20241011	115900	1463389100	153600	153600	153700	153600	25
406	20241011	115800	1459548900	153600	153600	153600	153600	21
407	20241011	115700	1456323300	153600	153700	153700	153600	3
408	20241011	115600	1455862300	153600	153500	153600	153500	48
409	20241011	115500	1448493000	153400	153400	153400	153400	33
410	20241011	115400	1443430800	153400	153500	153500	153400	28
411	20241011	115300	1439134000	153400	153500	153500	153400	5
412	20241011	115200	1438366700	153400	153400	153400	153400	28
413	20241011	115100	1434071500	153400	153400	153500	153400	28
414	20241011	115000	1429774500	153400	153400	153400	153400	6
415	20241011	114900	1428854100	153300	153300	153400	153300	7
416	20241011	114800	1427780600	153300	153300	153400	153300	36
417	20241011	114700	1422261500	153300	153400	153400	153300	74
418	20241011	114600	1410911100	153400	153400	153500	153400	14
419	20241011	114500	1408763100	153400	153400	153500	153400	32
420	20241011	114400	1403854100	153500	153400	153500	153400	119
421	20241011	114300	1385595500	153400	153400	153500	153400	6
422	20241011	114200	1384674800	153400	153500	153500	153400	86
423	20241011	114100	1371473900	153600	153500	153600	153500	37
424	20241011	114000	1365794200	153600	153600	153600	153600	16
425	20241011	113900	1363336600	153500	153500	153500	153500	2
426	20241011	113800	1363029600	153400	153500	153700	153400	195
427	20241011	113700	1333090900	153500	153500	153600	153500	36
428	20241011	113600	1327564500	153600	153500	153600	153500	4
429	20241011	113500	1326950400	153600	153500	153600	153500	16
430	20241011	113400	1324494000	153500	153600	153600	153500	25
431	20241011	113300	1320656000	153500	153500	153600	153500	14
432	20241011	113200	1318506800	153600	153500	153600	153500	26
433	20241011	113100	1314513700	153600	153800	153800	153500	431
434	20241011	113000	1248258700	153800	153800	153900	153800	13
435	20241011	112900	1246259000	153900	153800	153900	153800	88
436	20241011	112800	1232716800	153800	153800	153800	153800	9
437	20241011	112700	1231332600	153800	153800	153900	153800	105
438	20241011	112600	1215175500	153800	154000	154100	153800	485
439	20241011	112500	1140492400	154000	154100	154100	154000	415
440	20241011	112400	1076543600	154100	154100	154200	154100	31
441	20241011	112300	1071766300	154100	154100	154200	154100	56
442	20241011	112200	1063135200	154200	154100	154200	154100	5
443	20241011	112100	1062364500	154100	154100	154200	154100	52
444	20241011	112000	1054350000	154100	154200	154200	154100	93
445	20241011	111900	1040012400	154200	154300	154300	154200	63
446	20241011	111800	1030292400	154200	154100	154300	154100	37
447	20241011	111700	1024587700	154100	154100	154200	154100	56
448	20241011	111600	1015957000	154100	154200	154300	154100	22
449	20241011	111500	1012564600	154200	154100	154200	154100	37
450	20241011	111400	1006861200	154200	154100	154200	154100	25
451	20241011	111300	1003007500	154100	154200	154300	154100	52
452	20241011	111200	994989900	154200	154200	154200	154200	27
453	20241011	111100	990826500	154200	154200	154300	154200	14
454	20241011	111000	988667500	154200	154200	154300	154200	53
455	20241011	110900	980494700	154200	154200	154300	154200	32
456	20241011	110800	975558300	154200	154200	154300	154200	28
457	20241011	110700	971240500	154200	154300	154300	154200	31
458	20241011	110600	966460000	154300	154300	154300	154200	41
459	20241011	110500	960135700	154300	154300	154400	154300	16
460	20241011	110400	957666700	154300	154300	154400	154300	35
461	20241011	110300	952266100	154400	154200	154400	154100	21
462	20241011	110200	949026400	154100	154200	154200	154100	52
463	20241011	110100	941011700	154200	154200	154200	154100	64
464	20241011	110000	931143100	154100	154300	154300	154100	66
465	20241011	105900	920971600	154300	154200	154300	154200	39
466	20241011	105800	914957500	154200	154200	154200	154200	31
467	20241011	105700	910177300	154300	154500	154500	154200	282
468	20241011	105600	866628600	154500	154600	154700	154500	58
469	20241011	105500	857662300	154600	154600	154700	154600	28
470	20241011	105400	853333300	154600	154600	154700	154600	18
471	20241011	105300	850550200	154600	154700	154700	154600	3
472	20241011	105200	850086300	154700	154600	154700	154600	30
473	20241011	105100	845448100	154600	154700	154700	154600	29
474	20241011	105000	840962000	154600	154600	154700	154600	14
475	20241011	104900	838797500	154700	154600	154700	154600	5
476	20241011	104800	838024300	154600	154700	154700	154600	30
477	20241011	104700	833385800	154600	154700	154700	154600	13
478	20241011	104600	831375100	154700	154400	154700	154400	52
479	20241011	104500	823340700	154500	154400	154500	154400	50
480	20241011	104400	815619100	154400	154700	154700	154400	84
481	20241011	104300	802636600	154700	154700	154800	154700	22
482	20241011	104200	799232700	154700	154800	154800	154700	20
483	20241011	104100	796136900	154900	155100	155100	154900	182
484	20241011	104000	767921500	155200	155200	155400	155200	82
485	20241011	103900	755191000	155200	155300	155300	155200	43
486	20241011	103800	748513300	155400	155300	155400	155300	35
487	20241011	103700	743077200	155400	155400	155400	155300	14
488	20241011	103600	740902600	155400	155300	155400	155300	9
489	20241011	103500	739504600	155400	155400	155500	155400	74
490	20241011	103400	728004800	155400	155500	155500	155400	54
491	20241011	103300	719610900	155400	155400	155500	155400	14
492	20241011	103200	717435100	155400	155400	155500	155400	6
493	20241011	103100	716502500	155400	155500	155500	155400	84
494	20241011	103000	703441000	155500	155500	155600	155500	24
495	20241011	102900	699708300	155500	155600	155600	155500	4
496	20241011	102800	699086100	155500	155500	155600	155500	40
497	20241011	102700	692862900	155500	155500	155600	155500	36
498	20241011	102600	687264700	155500	155500	155500	155500	12
499	20241011	102500	685398700	155600	155500	155600	155500	9
500	20241011	102400	683998500	155500	155600	155700	155500	72
501	20241011	102300	672797100	155600	155600	155600	155600	12
502	20241011	102200	670929900	155700	155500	155700	155500	8
503	20241011	102100	669685100	155500	155600	155600	155500	11
504	20241011	102000	667973900	155700	155700	155800	155700	28
505	20241011	101900	663614200	155700	155700	155800	155700	15
506	20241011	101800	661278500	155700	155700	155700	155700	5
507	20241011	101700	660500000	155700	155600	155700	155600	33
508	20241011	101600	655364000	155600	155600	155700	155600	121
509	20241011	101500	636525600	155600	155600	155600	155600	6
510	20241011	101400	635592000	155600	155500	155600	155500	41
511	20241011	101300	629212900	155500	156000	156000	155500	439
512	20241011	101200	560790400	156000	156000	156000	156000	7
513	20241011	101100	559698400	156000	156000	156100	156000	19
514	20241011	101000	556734100	156000	156000	156100	156000	43
515	20241011	100900	550024700	156100	156000	156100	156000	25
516	20241011	100800	546124000	156000	156000	156100	156000	9
517	20241011	100700	544719800	156000	156000	156000	155900	32
518	20241011	100600	539728400	156000	156000	156100	156000	155
519	20241011	100500	515548200	156000	156000	156100	156000	11
520	20241011	100400	513831300	156100	156000	156100	156000	38
521	20241011	100300	507900600	156000	156100	156100	156000	136
522	20241011	100200	486673000	156200	156200	156200	156200	9
523	20241011	100100	485267200	156200	156100	156200	156100	13
524	20241011	100000	483237500	156200	156100	156200	156100	17
525	20241011	095900	480583500	156200	156100	156200	156100	47
526	20241011	095800	473244700	156200	156100	156200	156100	21
527	20241011	095700	469964800	156200	156200	156300	156200	21
528	20241011	095600	466684400	156200	156400	156400	156200	11
529	20241011	095500	464965200	156400	156400	156500	156400	23
530	20241011	095400	461367800	156500	156500	156500	156500	4
531	20241011	095300	460741800	156400	156100	156400	156100	37
532	20241011	095200	454959700	156100	156100	156100	156000	28
533	20241011	095100	450589800	156100	156100	156100	156100	1
534	20241011	095000	450433700	156100	156100	156100	156100	18
535	20241011	094900	447623900	155900	156000	156000	155900	31
536	20241011	094800	442788300	155900	155900	156000	155900	31
537	20241011	094700	437954300	156000	155900	156000	155900	35
538	20241011	094600	432494400	156000	156100	156100	156000	39
539	20241011	094500	426410200	156000	156100	156100	156000	40
540	20241011	094400	420167500	156200	156200	156200	156200	8
541	20241011	094300	418917900	156200	156200	156200	156200	37
542	20241011	094200	413138500	156100	156000	156100	156000	21
543	20241011	094100	409861400	156100	156100	156200	156100	30
544	20241011	094000	405178000	156000	156100	156100	156000	28
545	20241011	093900	400807300	156200	156100	156200	156100	51
546	20241011	093800	392842100	156200	156400	156400	156200	35
547	20241011	093700	387374200	156600	156600	156600	156600	20
548	20241011	093600	384242200	156700	156700	156700	156700	2
549	20241011	093500	383928800	156600	156700	156800	156600	46
550	20241011	093400	376719900	156200	156500	156700	156200	35
551	20241011	093300	371244600	156500	156600	156600	156200	173
552	20241011	093200	344178500	156900	156600	156900	156600	52
553	20241011	093100	336035000	156600	156600	156900	156600	26
554	20241011	093000	331963100	156600	156700	156900	156600	15
555	20241011	092900	329612600	156700	156700	156700	156700	39
556	20241011	092800	323501300	156700	156700	156700	156700	116
557	20241011	092700	305324100	156700	157300	157300	156700	184
558	20241011	092600	276423200	157300	157300	157300	157300	23
559	20241011	092500	272805300	157300	157200	157300	157200	2
560	20241011	092400	272490800	157300	157400	157400	157300	112
561	20241011	092300	254867700	157400	157100	157400	157100	184
562	20241011	092200	225920100	157100	157100	157100	157100	20
563	20241011	092100	222778100	157100	157100	157100	157100	6
564	20241011	092000	221835500	157100	157100	157200	157100	20
565	20241011	091900	218693400	157200	157100	157200	157100	25
566	20241011	091800	214765800	157100	157100	157100	157100	78
567	20241011	091700	202512000	157100	157100	157200	157100	64
568	20241011	091600	192455600	157000	156700	157000	156700	170
569	20241011	091500	165778800	156700	156700	156700	156700	26
570	20241011	091400	161704600	156800	156900	156900	156800	58
571	20241011	091300	152608200	156900	156900	156900	156900	0
572	20241011	091200	152608200	156900	156900	156900	156900	122
573	20241011	091100	133466400	156800	156800	156800	156700	145
574	20241011	091000	110736500	156700	156700	156700	156700	1
575	20241011	090900	110579800	156900	156900	157200	156900	147
576	20241011	090800	87510700	156800	156600	156800	156600	208
577	20241011	090700	54911800	156600	156700	156700	156600	69
578	20241011	090600	44106000	156700	156700	156700	156700	1
579	20241011	090500	43949300	156700	156500	156700	156500	7
580	20241011	090400	42852900	156700	156500	156700	156500	43
581	20241011	090300	36117200	156600	156600	156600	156400	7
582	20241011	090200	35021600	156700	156800	156800	156700	18
583	20241011	090100	32200800	156800	156700	156800	156700	22
584	20241011	090000	28751300	156700	156200	156700	156200	184