KissMeData/004170/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	184200	4362298100	156400	156400	156400	156400	1519
3	20240925	184100	4362298100	156400	156400	156400	156400	0
4	20240925	184000	4362298100	156400	156400	156400	156400	0
5	20240925	183900	4362298100	156400	156400	156400	156400	0
6	20240925	183800	4362298100	156400	156400	156400	156400	0
7	20240925	183700	4362298100	156400	156400	156400	156400	0
8	20240925	183600	4362298100	156400	156400	156400	156400	0
9	20240925	183500	4362298100	156400	156400	156400	156400	0
10	20240925	183400	4362298100	156400	156400	156400	156400	0
11	20240925	183300	4362298100	156400	156400	156400	156400	0
12	20240925	183200	4362298100	156400	156400	156400	156400	0
13	20240925	183100	4362298100	156400	156400	156400	156400	0
14	20240925	183000	4362298100	156400	156400	156400	156400	0
15	20240925	182900	4362298100	156400	156400	156400	156400	0
16	20240925	182800	4362298100	156400	156400	156400	156400	0
17	20240925	182700	4362298100	156400	156400	156400	156400	0
18	20240925	182600	4362298100	156400	156400	156400	156400	0
19	20240925	182500	4362298100	156400	156400	156400	156400	0
20	20240925	182400	4362298100	156400	156400	156400	156400	0
21	20240925	182300	4362298100	156400	156400	156400	156400	0
22	20240925	182200	4362298100	156400	156400	156400	156400	0
23	20240925	182100	4362298100	156400	156400	156400	156400	0
24	20240925	182000	4362298100	156400	156400	156400	156400	0
25	20240925	181900	4362298100	156400	156400	156400	156400	0
26	20240925	181800	4362298100	156400	156400	156400	156400	0
27	20240925	181700	4362298100	156400	156400	156400	156400	0
28	20240925	181600	4362298100	156400	156400	156400	156400	0
29	20240925	181500	4362298100	156400	156400	156400	156400	0
30	20240925	181400	4362298100	156400	156400	156400	156400	0
31	20240925	181300	4362298100	156400	156400	156400	156400	0
32	20240925	181200	4362298100	156400	156400	156400	156400	1519
33	20240925	181100	4362298100	156400	156400	156400	156400	0
34	20240925	181000	4362298100	156400	156400	156400	156400	0
35	20240925	180900	4362298100	156400	156400	156400	156400	0
36	20240925	180800	4362298100	156400	156400	156400	156400	0
37	20240925	180700	4362298100	156400	156400	156400	156400	0
38	20240925	180600	4362298100	156400	156400	156400	156400	0
39	20240925	180500	4362298100	156400	156400	156400	156400	0
40	20240925	180400	4362298100	156400	156400	156400	156400	0
41	20240925	180300	4362298100	156400	156400	156400	156400	0
42	20240925	180200	4362298100	156400	156400	156400	156400	0
43	20240925	180100	4362298100	156400	156400	156400	156400	0
44	20240925	180000	4362298100	156400	156400	156400	156400	0
45	20240925	175900	4362298100	156400	156400	156400	156400	0
46	20240925	175800	4362298100	156400	156400	156400	156400	0
47	20240925	175700	4362298100	156400	156400	156400	156400	0
48	20240925	175600	4362298100	156400	156400	156400	156400	0
49	20240925	175500	4362298100	156400	156400	156400	156400	0
50	20240925	175400	4362298100	156400	156400	156400	156400	0
51	20240925	175300	4362298100	156400	156400	156400	156400	0
52	20240925	175200	4362298100	156400	156400	156400	156400	0
53	20240925	175100	4362298100	156400	156400	156400	156400	0
54	20240925	175000	4362298100	156400	156400	156400	156400	0
55	20240925	174900	4362298100	156400	156400	156400	156400	0
56	20240925	174800	4362298100	156400	156400	156400	156400	0
57	20240925	174700	4362298100	156400	156400	156400	156400	0
58	20240925	174600	4362298100	156400	156400	156400	156400	0
59	20240925	174500	4362298100	156400	156400	156400	156400	0
60	20240925	174400	4362298100	156400	156400	156400	156400	0
61	20240925	174300	4362298100	156400	156400	156400	156400	0
62	20240925	174200	4362298100	156400	156400	156400	156400	1519
63	20240925	174100	4362298100	156400	156400	156400	156400	0
64	20240925	174000	4362298100	156400	156400	156400	156400	0
65	20240925	173900	4362298100	156400	156400	156400	156400	0
66	20240925	173800	4362298100	156400	156400	156400	156400	0
67	20240925	173700	4362298100	156400	156400	156400	156400	0
68	20240925	173600	4362298100	156400	156400	156400	156400	0
69	20240925	173500	4362298100	156400	156400	156400	156400	0
70	20240925	173400	4362298100	156400	156400	156400	156400	0
71	20240925	173300	4362298100	156400	156400	156400	156400	0
72	20240925	173200	4362298100	156400	156400	156400	156400	0
73	20240925	173100	4362298100	156400	156400	156400	156400	0
74	20240925	173000	4362298100	156400	156400	156400	156400	0
75	20240925	172900	4362298100	156400	156400	156400	156400	0
76	20240925	172800	4362298100	156400	156400	156400	156400	0
77	20240925	172700	4362298100	156400	156400	156400	156400	0
78	20240925	172600	4362298100	156400	156400	156400	156400	0
79	20240925	172500	4362298100	156400	156400	156400	156400	0
80	20240925	172400	4362298100	156400	156400	156400	156400	0
81	20240925	172300	4362298100	156400	156400	156400	156400	0
82	20240925	172200	4362298100	156400	156400	156400	156400	0
83	20240925	172100	4362298100	156400	156400	156400	156400	0
84	20240925	172000	4362298100	156400	156400	156400	156400	0
85	20240925	171900	4362298100	156400	156400	156400	156400	0
86	20240925	171800	4362298100	156400	156400	156400	156400	0
87	20240925	171700	4362298100	156400	156400	156400	156400	0
88	20240925	171600	4362298100	156400	156400	156400	156400	0
89	20240925	171500	4362298100	156400	156400	156400	156400	0
90	20240925	171400	4362298100	156400	156400	156400	156400	0
91	20240925	171300	4362298100	156400	156400	156400	156400	0
92	20240925	171200	4362298100	156400	156400	156400	156400	1519
93	20240925	171100	4362298100	156400	156400	156400	156400	0
94	20240925	171000	4362298100	156400	156400	156400	156400	0
95	20240925	170900	4362298100	156400	156400	156400	156400	0
96	20240925	170800	4362298100	156400	156400	156400	156400	0
97	20240925	170700	4362298100	156400	156400	156400	156400	0
98	20240925	170600	4362298100	156400	156400	156400	156400	0
99	20240925	170500	4362298100	156400	156400	156400	156400	0
100	20240925	170400	4362298100	156400	156400	156400	156400	0
101	20240925	170300	4362298100	156400	156400	156400	156400	0
102	20240925	170200	4362298100	156400	156400	156400	156400	0
103	20240925	170100	4362298100	156400	156400	156400	156400	0
104	20240925	170000	4362298100	156400	156400	156400	156400	0
105	20240925	165900	4362298100	156400	156400	156400	156400	0
106	20240925	165800	4362298100	156400	156400	156400	156400	0
107	20240925	165700	4362298100	156400	156400	156400	156400	0
108	20240925	165600	4362298100	156400	156400	156400	156400	0
109	20240925	165500	4362298100	156400	156400	156400	156400	0
110	20240925	165400	4362298100	156400	156400	156400	156400	0
111	20240925	165300	4362298100	156400	156400	156400	156400	0
112	20240925	165200	4362298100	156400	156400	156400	156400	0
113	20240925	165100	4362298100	156400	156400	156400	156400	0
114	20240925	165000	4362298100	156400	156400	156400	156400	0
115	20240925	164900	4362298100	156400	156400	156400	156400	0
116	20240925	164800	4362298100	156400	156400	156400	156400	0
117	20240925	164700	4362298100	156400	156400	156400	156400	0
118	20240925	164600	4362298100	156400	156400	156400	156400	0
119	20240925	164500	4362298100	156400	156400	156400	156400	0
120	20240925	164400	4362298100	156400	156400	156400	156400	0
121	20240925	164300	4362298100	156400	156400	156400	156400	0
122	20240925	164200	4362298100	156400	156400	156400	156400	1519
123	20240925	164100	4362298100	156400	156400	156400	156400	0
124	20240925	164000	4362298100	156400	156400	156400	156400	0
125	20240925	163900	4362298100	156400	156400	156400	156400	0
126	20240925	163800	4362298100	156400	156400	156400	156400	0
127	20240925	163700	4362298100	156400	156400	156400	156400	0
128	20240925	163600	4362298100	156400	156400	156400	156400	0
129	20240925	163500	4362298100	156400	156400	156400	156400	0
130	20240925	163400	4362298100	156400	156400	156400	156400	0
131	20240925	163300	4362298100	156400	156400	156400	156400	0
132	20240925	163200	4362298100	156400	156400	156400	156400	0
133	20240925	163100	4362298100	156400	156400	156400	156400	0
134	20240925	163000	4362298100	156400	156400	156400	156400	0
135	20240925	162900	4362298100	156400	156400	156400	156400	0
136	20240925	162800	4362298100	156400	156400	156400	156400	0
137	20240925	162700	4362298100	156400	156400	156400	156400	0
138	20240925	162600	4362298100	156400	156400	156400	156400	0
139	20240925	162500	4362298100	156400	156400	156400	156400	0
140	20240925	162400	4362298100	156400	156400	156400	156400	0
141	20240925	162300	4362298100	156400	156400	156400	156400	0
142	20240925	162200	4362298100	156400	156400	156400	156400	0
143	20240925	162100	4362298100	156400	156400	156400	156400	0
144	20240925	162000	4362298100	156400	156400	156400	156400	0
145	20240925	161900	4362298100	156400	156400	156400	156400	0
146	20240925	161800	4362298100	156400	156400	156400	156400	0
147	20240925	161700	4362298100	156400	156400	156400	156400	0
148	20240925	161600	4362298100	156400	156400	156400	156400	0
149	20240925	161500	4362298100	156400	156400	156400	156400	0
150	20240925	161400	4362298100	156400	156400	156400	156400	0
151	20240925	161300	4362298100	156400	156400	156400	156400	0
152	20240925	161200	4362298100	156400	156400	156400	156400	1519
153	20240925	161100	4362298100	156400	156400	156400	156400	0
154	20240925	161000	4362298100	156400	156400	156400	156400	0
155	20240925	160900	4362298100	156400	156400	156400	156400	0
156	20240925	160800	4362298100	156400	156400	156400	156400	0
157	20240925	160700	4362298100	156400	156400	156400	156400	0
158	20240925	160600	4362298100	156400	156400	156400	156400	0
159	20240925	160500	4362298100	156400	156400	156400	156400	0
160	20240925	160400	4362298100	156400	156400	156400	156400	0
161	20240925	160300	4362298100	156400	156400	156400	156400	0
162	20240925	160200	4362298100	156400	156400	156400	156400	0
163	20240925	160100	4362298100	156400	156400	156400	156400	0
164	20240925	160000	4362298100	156400	156400	156400	156400	0
165	20240925	155900	4362298100	156400	156400	156400	156400	0
166	20240925	155800	4362298100	156400	156400	156400	156400	0
167	20240925	155700	4362298100	156400	156400	156400	156400	0
168	20240925	155600	4362298100	156400	156400	156400	156400	0
169	20240925	155500	4362298100	156400	156400	156400	156400	0
170	20240925	155400	4362298100	156400	156400	156400	156400	0
171	20240925	155300	4362298100	156400	156400	156400	156400	0
172	20240925	155200	4362298100	156400	156400	156400	156400	0
173	20240925	155100	4362298100	156400	156400	156400	156400	0
174	20240925	155000	4362298100	156400	156400	156400	156400	0
175	20240925	154900	4362298100	156400	156400	156400	156400	0
176	20240925	154800	4362298100	156400	156400	156400	156400	0
177	20240925	154700	4362298100	156400	156400	156400	156400	0
178	20240925	154600	4362298100	156400	156400	156400	156400	0
179	20240925	154500	4362298100	156400	156400	156400	156400	0
180	20240925	154400	4362298100	156400	156400	156400	156400	0
181	20240925	154300	4362298100	156400	156400	156400	156400	0
182	20240925	154200	4362298100	156400	156400	156400	156400	1519
183	20240925	154100	4362298100	156400	156400	156400	156400	0
184	20240925	154000	4362298100	156400	156400	156400	156400	0
185	20240925	153900	4362298100	156400	156400	156400	156400	0
186	20240925	153800	4362298100	156400	156400	156400	156400	0
187	20240925	153700	4362298100	156400	156400	156400	156400	0
188	20240925	153600	4362298100	156400	156400	156400	156400	0
189	20240925	153500	4362298100	156400	156400	156400	156400	0
190	20240925	153400	4362298100	156400	156400	156400	156400	0
191	20240925	153300	4362298100	156400	156400	156400	156400	0
192	20240925	153200	4362298100	156400	156400	156400	156400	0
193	20240925	153100	4362298100	156400	156400	156400	156400	0
194	20240925	153000	4362298100	156400	156400	156400	156400	1519
195	20240925	152900	4124726500	157500	157500	157500	157500	0
196	20240925	152800	4124726500	157500	157500	157500	157500	0
197	20240925	152700	4124726500	157500	157500	157500	157500	0
198	20240925	152600	4124726500	157500	157500	157500	157500	0
199	20240925	152500	4124726500	157500	157500	157500	157500	0
200	20240925	152400	4124726500	157500	157500	157500	157500	0
201	20240925	152300	4124726500	157500	157500	157500	157500	0
202	20240925	152200	4124726500	157500	157500	157500	157500	0
203	20240925	152100	4124726500	157500	157500	157500	157500	0
204	20240925	152000	4124726500	157500	157500	157500	157500	0
205	20240925	151900	4124726500	157500	157500	157600	157500	17
206	20240925	151800	4122048100	157600	157500	157600	157500	2
207	20240925	151700	4121733000	157600	157600	157600	157500	67
208	20240925	151600	4111179900	157600	157600	157600	157500	66
209	20240925	151500	4100778400	157600	157600	157600	157500	36
210	20240925	151400	4095105400	157600	157600	157700	157500	46
211	20240925	151300	4087855500	157500	157700	157700	157500	270
212	20240925	151200	4045284500	157600	157700	157700	157400	178
213	20240925	151100	4017233900	157700	157700	157700	157600	9
214	20240925	151000	4015814700	157600	157500	157700	157400	42
215	20240925	150900	4009198700	157500	157700	157700	157400	95
216	20240925	150800	3994236100	157700	157400	157700	157400	40
217	20240925	150700	3987935800	157400	157500	157600	157400	48
218	20240925	150600	3980373300	157300	157700	157700	157200	59
219	20240925	150500	3971082500	157700	157700	157700	157400	33
220	20240925	150400	3965878800	157700	157700	157700	157500	10
221	20240925	150300	3964302000	157500	157600	157700	157500	30
222	20240925	150200	3959573600	157500	157600	157600	157500	26
223	20240925	150100	3955477600	157600	157600	157600	157500	36
224	20240925	150000	3949806000	157500	157600	157600	157300	41
225	20240925	145900	3943349200	157200	157500	157500	157100	164
226	20240925	145800	3917536400	157600	157600	157700	157600	19
227	20240925	145700	3914541700	157600	157700	157700	157600	118
228	20240925	145600	3895944700	157600	157700	157700	157600	86
229	20240925	145500	3882382800	157700	157700	157800	157600	34
230	20240925	145400	3877020900	157700	157700	157700	157600	34
231	20240925	145300	3871659300	157700	157600	157700	157600	13
232	20240925	145200	3869610200	157700	157700	157700	157700	4
233	20240925	145100	3868979400	157600	157700	157700	157600	16
234	20240925	145000	3866457200	157700	157700	157800	157600	18
235	20240925	144900	3863618700	157700	157700	157800	157700	34
236	20240925	144800	3858255800	157600	158000	158000	157600	304
237	20240925	144700	3810253700	158100	158100	158200	158000	52
238	20240925	144600	3802030900	158100	158100	158100	158100	43
239	20240925	144500	3795232600	158100	158100	158100	158000	53
240	20240925	144400	3786853900	158100	158100	158200	158100	36
241	20240925	144300	3781161900	158200	158100	158200	158000	55
242	20240925	144200	3772463600	158200	158400	158500	158200	93
243	20240925	144100	3757735900	158300	158400	158400	158300	57
244	20240925	144000	3748711900	158400	158300	158500	158300	81
245	20240925	143900	3735881200	158200	158200	158200	158200	1
246	20240925	143800	3735723000	158200	158200	158200	157800	158
247	20240925	143700	3710753200	158100	158100	158200	158100	18
248	20240925	143600	3707906900	158000	158300	158300	157800	77
249	20240925	143500	3695736200	158300	158600	158600	158300	405
250	20240925	143400	3631540300	158600	158600	158600	158600	41
251	20240925	143300	3625037700	158700	158700	158900	158700	208
252	20240925	143200	3592013700	158700	158800	158800	158700	38
253	20240925	143100	3585979500	158700	158700	158700	158700	1
254	20240925	143000	3585820800	158700	158800	158900	158700	63
255	20240925	142900	3575814900	158800	159000	159000	158800	44
256	20240925	142800	3568826100	159000	159000	159000	159000	42
257	20240925	142700	3562148100	159000	159000	159000	159000	0
258	20240925	142600	3562148100	159000	158800	159000	158800	76
259	20240925	142500	3550067800	158900	158800	158900	158800	83
260	20240925	142400	3536887300	158800	158900	158900	158800	8
261	20240925	142300	3535616500	159000	159000	159000	158900	84
262	20240925	142200	3522264200	158900	158800	158900	158800	62
263	20240925	142100	3512418000	159000	158900	159000	158900	61
264	20240925	142000	3502722900	158800	159000	159100	158800	108
265	20240925	141900	3485551500	159000	158900	159000	158900	6
266	20240925	141800	3484597600	159000	159000	159000	158900	41
267	20240925	141700	3478079200	158900	159000	159000	158900	3
268	20240925	141600	3477602300	159000	159000	159000	159000	78
269	20240925	141500	3465200300	159000	158900	159000	158900	76
270	20240925	141400	3453121300	158800	158800	158800	158800	1
271	20240925	141300	3452962500	158900	158800	159000	158800	73
272	20240925	141200	3441362700	158900	158800	158900	158800	7
273	20240925	141100	3440250700	158900	158900	158900	158700	144
274	20240925	141000	3417375200	158900	158700	158900	158700	2
275	20240925	140900	3417057600	158800	158800	158800	158800	2
276	20240925	140800	3416740000	158900	158700	158900	158700	96
277	20240925	140700	3401500600	158700	158800	158800	158700	6
278	20240925	140600	3400547900	158600	158700	158900	158600	11
279	20240925	140500	3398802800	158900	158700	158900	158700	84
280	20240925	140400	3385468100	158700	158700	158700	158700	9
281	20240925	140300	3384039800	158700	158700	158700	158700	98
282	20240925	140200	3368487200	158700	158800	158800	158700	55
283	20240925	140100	3359757600	159000	158800	159000	158800	49
284	20240925	140000	3351972400	158800	158700	158800	158600	138
285	20240925	135900	3330069800	158700	158700	158700	158600	7
286	20240925	135800	3328959300	158700	158700	158700	158700	5
287	20240925	135700	3328165800	158600	158600	158600	158600	8
288	20240925	135600	3326897000	158700	158700	158700	158700	3
289	20240925	135500	3326420900	158700	158800	158800	158700	4
290	20240925	135400	3325786000	158800	158600	158800	158600	57
291	20240925	135300	3316738200	158700	158700	158700	158600	6
292	20240925	135200	3315786300	158700	158700	158700	158700	66
293	20240925	135100	3305312100	158800	158800	158800	158700	13
294	20240925	135000	3303248500	158800	158700	158800	158700	10
295	20240925	134900	3301661100	158700	158600	158800	158600	60
296	20240925	134800	3292137500	158600	158600	158600	158600	2
297	20240925	134700	3291820300	158600	158500	158600	158500	19
298	20240925	134600	3288807800	158500	158500	158600	158500	107
299	20240925	134500	3271848100	158500	158400	158500	158400	5
300	20240925	134400	3271055800	158500	158600	158600	158500	116
301	20240925	134300	3252669300	158500	158500	158600	158500	54
302	20240925	134200	3244106000	158500	158700	158700	158500	41
303	20240925	134100	3237602000	158800	158800	158800	158700	9
304	20240925	134000	3236173500	158800	158700	158800	158700	9
305	20240925	133900	3234744700	158700	158700	158800	158700	11
306	20240925	133800	3232998400	158700	158500	158700	158400	63
307	20240925	133700	3223009700	158500	158500	158600	158500	53
308	20240925	133600	3214608800	158500	158800	158800	158500	159
309	20240925	133500	3189378100	158800	158900	159000	158800	150
310	20240925	133400	3165555500	158900	158900	159000	158900	6
311	20240925	133300	3164602000	158900	158800	159000	158800	21
312	20240925	133200	3161264700	158800	158900	158900	158800	53
313	20240925	133100	3152844000	158900	159200	159200	158900	376
314	20240925	133000	3093006900	159200	159500	159500	159200	366
315	20240925	132900	3034689800	159400	159500	159500	159400	13
316	20240925	132800	3032616800	159500	159500	159500	159500	1
317	20240925	132700	3032457300	159400	159500	159600	159400	108
318	20240925	132600	3015229900	159500	159500	159500	159500	38
319	20240925	132500	3009168900	159500	159400	159500	159400	15
320	20240925	132400	3006776700	159500	159500	159500	159500	14
321	20240925	132300	3004543700	159500	159400	159500	159400	11
322	20240925	132200	3002789500	159400	159500	159500	159400	80
323	20240925	132100	2990032500	159500	159500	159500	159500	2
324	20240925	132000	2989713500	159400	159400	159400	159400	3
325	20240925	131900	2989235300	159400	159500	159500	159400	9
326	20240925	131800	2987800100	159400	159400	159400	159400	3
327	20240925	131700	2987321900	159500	159500	159500	159400	85
328	20240925	131600	2973765500	159500	159500	159500	159300	11
329	20240925	131500	2972011300	159300	159400	159400	159300	11
330	20240925	131400	2970258700	159400	159600	159600	159400	627
331	20240925	131300	2870227700	159700	159600	159700	159600	6
332	20240925	131200	2869269700	159700	159600	159700	159600	5
333	20240925	131100	2868471300	159600	159700	159700	159600	117
334	20240925	131000	2849788600	159600	159700	159700	159600	38
335	20240925	130900	2843723300	159600	159700	159700	159600	9
336	20240925	130800	2842286800	159700	159700	159700	159600	11
337	20240925	130700	2840530300	159600	159600	159700	159600	10
338	20240925	130600	2838934200	159600	159700	159700	159600	46
339	20240925	130500	2831588200	159600	159700	159700	159600	4
340	20240925	130400	2830949700	159600	159700	159700	159600	10
341	20240925	130300	2829353500	159700	159600	159700	159600	5
342	20240925	130200	2828555400	159700	159600	159700	159600	2
343	20240925	130100	2828236100	159600	159700	159700	159600	100
344	20240925	130000	2812266800	159700	159600	159700	159600	3
345	20240925	125900	2811787900	159700	159700	159700	159700	2
346	20240925	125800	2811468500	159600	159600	159600	159600	3
347	20240925	125700	2810989700	159700	159700	159700	159700	1
348	20240925	125600	2810830000	159800	159800	159900	159800	37
349	20240925	125500	2804917300	159800	159700	159800	159700	73
350	20240925	125400	2793258600	159700	159700	159700	159700	2
351	20240925	125300	2792939200	159700	159700	159700	159600	6
352	20240925	125200	2791981400	159700	159800	159800	159700	140
353	20240925	125100	2769618500	159900	159900	159900	159900	1
354	20240925	125000	2769458600	159800	159900	159900	159800	120
355	20240925	124900	2750270900	159900	159900	159900	159900	0
356	20240925	124800	2750270900	159900	159800	159900	159800	4
357	20240925	124700	2749631500	159900	159900	159900	159900	0
358	20240925	124600	2749631500	159900	159800	159900	159800	4
359	20240925	124500	2748992200	159900	159800	159900	159800	119
360	20240925	124400	2729971000	159800	159800	159800	159800	0
361	20240925	124300	2729971000	159800	159800	159800	159700	6
362	20240925	124200	2729012500	159700	159800	159800	159700	10
363	20240925	124100	2727415300	159700	159700	159700	159700	5
364	20240925	124000	2726616800	159800	159700	159800	159700	2
365	20240925	123900	2726297300	159700	159800	159800	159700	78
366	20240925	123800	2713833600	159700	159800	159800	159700	85
367	20240925	123700	2700258900	159700	159700	159700	159700	109
368	20240925	123600	2682851600	159800	159700	159800	159700	6
369	20240925	123500	2681893000	159700	159800	159800	159700	70
370	20240925	123400	2670710000	159900	159800	159900	159800	10
371	20240925	123300	2669111900	159700	159800	159800	159700	9
372	20240925	123200	2667674000	159800	159700	159800	159700	8
373	20240925	123100	2666395700	159800	159700	159800	159700	15
374	20240925	123000	2663999000	159800	159800	159800	159800	0
375	20240925	122900	2663999000	159800	159800	159800	159700	51
376	20240925	122800	2655849300	159700	159800	159800	159700	4
377	20240925	122700	2655210300	159800	159800	159800	159800	14
378	20240925	122600	2652973100	159800	159700	159800	159700	5
379	20240925	122500	2652174500	159800	159800	159800	159800	2
380	20240925	122400	2651854900	159800	159800	159800	159800	0
381	20240925	122300	2651854900	159800	159800	159800	159700	125
382	20240925	122200	2631880100	159800	159800	159800	159800	2
383	20240925	122100	2631560500	159700	159700	159700	159700	4
384	20240925	122000	2630921700	159800	159800	159800	159800	2
385	20240925	121900	2630602100	159800	159800	159800	159800	1
386	20240925	121800	2630442300	159700	159800	159800	159700	35
387	20240925	121700	2624849600	159700	159800	159800	159700	14
388	20240925	121600	2622613500	159700	159800	159800	159700	3
389	20240925	121500	2622134300	159700	159700	159700	159700	0
390	20240925	121400	2622134300	159700	159800	159800	159700	8
391	20240925	121300	2620856600	159700	159700	159700	159700	33
392	20240925	121200	2615586500	159600	159500	159600	159500	4
393	20240925	121100	2614948200	159500	159600	159600	159500	9
394	20240925	121000	2613512600	159600	159600	159600	159600	8
395	20240925	120900	2612235800	159600	159700	159700	159600	147
396	20240925	120800	2588772100	159800	159800	159800	159800	1
397	20240925	120700	2588612300	159700	159800	159800	159600	11
398	20240925	120600	2586855700	159800	159800	159800	159700	207
399	20240925	120500	2553797500	159900	159900	159900	159900	16
400	20240925	120400	2551239100	159800	159800	159800	159800	139
401	20240925	120300	2529026900	159900	159900	159900	159900	13
402	20240925	120200	2526948200	159900	159800	159900	159800	155
403	20240925	120100	2502178100	159700	159800	159800	159700	51
404	20240925	120000	2494028600	159800	159900	159900	159800	105
405	20240925	115900	2477249500	159800	159900	159900	159800	4
406	20240925	115800	2476610200	159900	159900	159900	159900	9
407	20240925	115700	2475171100	159900	159900	159900	159900	2
408	20240925	115600	2474851300	159900	159800	159900	159800	57
409	20240925	115500	2465737200	159900	159900	159900	159900	2
410	20240925	115400	2465417400	159900	159900	160000	159900	45
411	20240925	115300	2458221800	159900	159900	159900	159900	6
412	20240925	115200	2457262400	160000	160000	160000	160000	1
413	20240925	115100	2457102400	160000	159900	160000	159900	96
414	20240925	115000	2441746400	160000	160000	160000	160000	10
415	20240925	114900	2440146400	160000	160000	160000	159900	5
416	20240925	114800	2439346700	159900	159900	160000	159900	13
417	20240925	114700	2437267900	160000	160000	160000	160000	8
418	20240925	114600	2435987900	159900	160000	160000	159900	32
419	20240925	114500	2430868200	159900	160000	160000	159900	2
420	20240925	114400	2430548300	159900	159900	160000	159900	13
421	20240925	114300	2428468600	160000	159900	160000	159900	31
422	20240925	114200	2423510600	159900	159900	160000	159900	3
423	20240925	114100	2423030800	159900	159900	160000	159900	15
424	20240925	114000	2420631300	160000	159900	160000	159900	80
425	20240925	113900	2407838500	159800	159800	159800	159800	3
426	20240925	113800	2407359100	159900	159900	159900	159800	10
427	20240925	113700	2405760500	159900	159800	159900	159800	8
428	20240925	113600	2404482000	159800	159900	159900	159800	13
429	20240925	113500	2402404500	159900	159800	159900	159800	37
430	20240925	113400	2396489300	159800	159800	159800	159800	8
431	20240925	113300	2395210900	159800	159800	159800	159800	7
432	20240925	113200	2394092300	159800	159800	159800	159800	2
433	20240925	113100	2393772700	159800	159800	159900	159800	3
434	20240925	113000	2393293200	159800	159800	159800	159800	93
435	20240925	112900	2378431800	159800	159700	159800	159700	4
436	20240925	112800	2377792900	159800	159800	159800	159800	1
437	20240925	112700	2377633100	159700	159700	159700	159700	12
438	20240925	112600	2375716700	159800	159800	159800	159800	3
439	20240925	112500	2375237300	159800	159800	159800	159800	5
440	20240925	112400	2374438300	159600	159700	159700	159600	3
441	20240925	112300	2373959400	159800	159700	159800	159700	5
442	20240925	112200	2373160800	159700	159800	159800	159700	17
443	20240925	112100	2370444800	159800	159800	159800	159800	5
444	20240925	112000	2369645800	159800	159700	159800	159700	7
445	20240925	111900	2368527700	159700	159700	159800	159700	80
446	20240925	111800	2355751000	159700	159700	159700	159700	1
447	20240925	111700	2355591300	159700	159600	159700	159600	4
448	20240925	111600	2354952800	159700	159700	159700	159700	1
449	20240925	111500	2354793100	159700	159700	159700	159700	14
450	20240925	111400	2352557300	159700	159900	160000	159700	569
451	20240925	111300	2261637000	159900	160000	160000	159900	48
452	20240925	111200	2253961600	160000	159900	160000	159900	4
453	20240925	111100	2253321800	160000	160000	160000	160000	1
454	20240925	111000	2253161800	160000	160000	160000	160000	2
455	20240925	110900	2252841800	159900	160000	160000	159900	4
456	20240925	110800	2252202100	160000	160000	160000	159900	55
457	20240925	110700	2243402700	159900	159900	159900	159900	3
458	20240925	110600	2242923000	159900	159900	160000	159900	15
459	20240925	110500	2240524400	160000	160000	160000	160000	25
460	20240925	110400	2236524400	160100	159900	160100	159900	935
461	20240925	110300	2086899700	159900	159900	160000	159900	725
462	20240925	110200	1970920400	159800	159800	159800	159800	47
463	20240925	110100	1963409800	159900	159800	159900	159800	30
464	20240925	110000	1958615400	159800	159900	159900	159800	12
465	20240925	105900	1956697400	159800	159800	159800	159800	2
466	20240925	105800	1956377800	159900	159900	159900	159800	30
467	20240925	105700	1951581000	159800	159900	159900	159800	4
468	20240925	105600	1950941700	159800	159800	159800	159800	2
469	20240925	105500	1950622100	159800	159800	159900	159800	13
470	20240925	105400	1948544500	159800	159800	159900	159800	9
471	20240925	105300	1947106200	159900	159800	159900	159800	57
472	20240925	105200	1937997500	159800	159800	159900	159800	57
473	20240925	105100	1928883900	159700	159700	159700	159700	0
474	20240925	105000	1928883900	159700	159700	159700	159700	11
475	20240925	104900	1927127200	159900	159800	159900	159800	65
476	20240925	104800	1916740000	159800	159800	159800	159800	26
477	20240925	104700	1912585200	159900	159900	159900	159800	41
478	20240925	104600	1906030000	159800	159800	159900	159800	20
479	20240925	104500	1902833900	159800	159800	159800	159800	19
480	20240925	104400	1899797700	159800	159900	159900	159800	4
481	20240925	104300	1899158300	159800	159900	159900	159800	9
482	20240925	104200	1897720000	159900	159900	159900	159900	55
483	20240925	104100	1888925500	159800	159800	159800	159800	8
484	20240925	104000	1887647100	159800	159900	160000	159800	116
485	20240925	103900	1869100000	160000	160000	160100	160000	14
486	20240925	103800	1866859800	160100	160000	160100	160000	16
487	20240925	103700	1864299700	160000	160000	160100	160000	74
488	20240925	103600	1852459600	160000	160100	160100	160000	61
489	20240925	103500	1842694200	160100	160000	160100	160000	33
490	20240925	103400	1837411300	160100	160100	160100	160100	2
491	20240925	103300	1837091100	160000	160000	160000	160000	52
492	20240925	103200	1828771100	160000	159900	160000	159900	136
493	20240925	103100	1807011800	159900	160000	160000	159900	69
494	20240925	103000	1795972300	160000	159900	160000	159900	34
495	20240925	102900	1790535600	160000	160000	160000	159900	23
496	20240925	102800	1786856700	160000	159800	160000	159800	999
497	20240925	102700	1627046400	159700	159700	159800	159700	16
498	20240925	102600	1624491100	159700	159400	159700	159400	153
499	20240925	102500	1600089400	159300	159300	159300	159200	82
500	20240925	102400	1587027100	159300	159300	159300	159200	27
501	20240925	102300	1582728500	159300	159300	159300	159300	1
502	20240925	102200	1582569200	159200	159200	159200	159200	3
503	20240925	102100	1582091600	159300	159200	159300	159200	8
504	20240925	102000	1580817700	159300	159300	159300	159200	45
505	20240925	101900	1573649500	159200	159300	159300	159200	20
506	20240925	101800	1570464000	159300	159300	159300	159200	10
507	20240925	101700	1568871100	159300	159300	159300	159300	8
508	20240925	101600	1567596700	159400	159300	159400	159300	3
509	20240925	101500	1567118700	159300	159600	159600	159200	160
510	20240925	101400	1541610400	159600	159600	159600	159600	14
511	20240925	101300	1539376000	159600	159600	159700	159600	16
512	20240925	101200	1536822200	159600	159700	159700	159600	50
513	20240925	101100	1528842000	159600	159800	159800	159600	142
514	20240925	101000	1506157100	159900	159900	159900	159800	52
515	20240925	100900	1497842600	159800	159800	159900	159800	36
516	20240925	100800	1492089500	159800	159800	159900	159800	15
517	20240925	100700	1489691400	159900	159800	159900	159800	91
518	20240925	100600	1475149500	159800	159800	159800	159800	7
519	20240925	100500	1474030900	159700	159700	159700	159700	9
520	20240925	100400	1472593600	159700	159500	159700	159500	47
521	20240925	100300	1465089400	159600	159500	159600	159500	8
522	20240925	100200	1463813000	159600	159600	159600	159600	23
523	20240925	100100	1460142200	159700	159600	159700	159600	37
524	20240925	100000	1454236700	159600	159700	159700	159600	46
525	20240925	095900	1446895000	159600	159600	159700	159600	57
526	20240925	095800	1437793200	159600	159800	159800	159600	122
527	20240925	095700	1418308200	159800	159800	159800	159800	0
528	20240925	095600	1418308200	159800	159800	159800	159800	20
529	20240925	095500	1415112200	159800	159800	159800	159800	9
530	20240925	095400	1413674000	159800	159800	159800	159800	18
531	20240925	095300	1410797600	159700	159700	159900	159700	215
532	20240925	095200	1376431100	159700	159700	159700	159700	11
533	20240925	095100	1374674400	159600	159700	159700	159600	73
534	20240925	095000	1363016400	159600	159600	159600	159600	1
535	20240925	094900	1362856800	159600	159500	159600	159500	68
536	20240925	094800	1352008000	159400	159000	159400	159000	98
537	20240925	094700	1336410300	159200	159100	159200	159100	77
538	20240925	094600	1324158300	159100	159200	159200	159100	6
539	20240925	094500	1323203600	159200	159100	159200	159100	27
540	20240925	094400	1318905600	159100	159100	159100	159100	71
541	20240925	094300	1307609500	159100	158800	159100	158300	587
542	20240925	094200	1214474900	158800	158800	158900	158800	11
543	20240925	094100	1212728000	158800	159100	159100	158800	82
544	20240925	094000	1199694200	159100	159100	159100	159100	76
545	20240925	093900	1187602600	159100	159100	159100	159100	9
546	20240925	093800	1186170700	159100	159200	159200	159100	58
547	20240925	093700	1176938100	159100	159200	159200	159100	9
548	20240925	093600	1175506100	159100	159200	159200	159100	99
549	20240925	093500	1159746500	159400	159400	159400	159400	8
550	20240925	093400	1158471300	159200	159300	159400	159200	21
551	20240925	093300	1155125500	159300	159300	159300	159300	3
552	20240925	093200	1154647600	159300	159400	159400	159200	192
553	20240925	093100	1124055500	159400	159300	159500	159300	37
554	20240925	093000	1118158600	159300	159300	159300	159200	55
555	20240925	092900	1109397300	159300	159400	159400	159300	199
556	20240925	092800	1077689200	159500	159100	159500	159100	102
557	20240925	092700	1061446600	159100	159100	159100	159100	17
558	20240925	092600	1058741900	159200	159200	159200	159200	0
559	20240925	092500	1058741900	159200	159600	159600	159200	167
560	20240925	092400	1032105900	159800	159600	159800	159600	23
561	20240925	092300	1028432700	159600	159600	159600	159600	15
562	20240925	092200	1026038700	159600	159600	159800	159600	11
563	20240925	092100	1024281500	159700	159600	159700	159500	31
564	20240925	092000	1019333500	159600	159500	159700	159500	48
565	20240925	091900	1011676200	159400	159400	159400	159400	1
566	20240925	091800	1011516800	159400	159500	159500	159400	40
567	20240925	091700	1005138200	159400	159500	159500	159100	78
568	20240925	091600	992698600	159500	159600	159600	159100	84
569	20240925	091500	979299600	159600	159700	159900	159500	253
570	20240925	091400	938899800	159900	160000	160000	159900	32
571	20240925	091300	933781000	160000	160100	160100	160000	69
572	20240925	091200	922737900	160100	160100	160100	160000	66
573	20240925	091100	912171400	160200	160300	160300	160200	34
574	20240925	091000	906724500	160200	159700	160300	159700	452
575	20240925	090900	834307200	159700	159700	160000	159500	276
576	20240925	090800	790235100	159700	160000	160300	159200	145
577	20240925	090700	767030300	160300	160200	160300	160200	26
578	20240925	090600	762863500	160200	160800	160800	160200	98
579	20240925	090500	747127800	160700	160500	160900	160500	1284
580	20240925	090400	540766400	160500	160500	160600	160500	298
581	20240925	090300	492926300	160500	160500	160600	160000	423
582	20240925	090200	425068000	160400	160900	160900	160200	405
583	20240925	090100	360083800	160900	159600	160900	158700	1115
584	20240925	090000	181691500	159600	159900	159900	157800	1140