KissMeData/004170/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184300	1971964600	159600	159600	159600	159600	496
3	20241007	184200	1971964600	159600	159600	159600	159600	0
4	20241007	184100	1971964600	159600	159600	159600	159600	0
5	20241007	184000	1971964600	159600	159600	159600	159600	0
6	20241007	183900	1971964600	159600	159600	159600	159600	0
7	20241007	183800	1971964600	159600	159600	159600	159600	0
8	20241007	183700	1971964600	159600	159600	159600	159600	0
9	20241007	183600	1971964600	159600	159600	159600	159600	0
10	20241007	183500	1971964600	159600	159600	159600	159600	0
11	20241007	183400	1971964600	159600	159600	159600	159600	0
12	20241007	183300	1971964600	159600	159600	159600	159600	0
13	20241007	183200	1971964600	159600	159600	159600	159600	0
14	20241007	183100	1971964600	159600	159600	159600	159600	0
15	20241007	183000	1971964600	159600	159600	159600	159600	0
16	20241007	182900	1971964600	159600	159600	159600	159600	0
17	20241007	182800	1971964600	159600	159600	159600	159600	0
18	20241007	182700	1971964600	159600	159600	159600	159600	0
19	20241007	182600	1971964600	159600	159600	159600	159600	0
20	20241007	182500	1971964600	159600	159600	159600	159600	0
21	20241007	182400	1971964600	159600	159600	159600	159600	0
22	20241007	182300	1971964600	159600	159600	159600	159600	0
23	20241007	182200	1971964600	159600	159600	159600	159600	0
24	20241007	182100	1971964600	159600	159600	159600	159600	0
25	20241007	182000	1971964600	159600	159600	159600	159600	0
26	20241007	181900	1971964600	159600	159600	159600	159600	0
27	20241007	181800	1971964600	159600	159600	159600	159600	0
28	20241007	181700	1971964600	159600	159600	159600	159600	0
29	20241007	181600	1971964600	159600	159600	159600	159600	0
30	20241007	181500	1971964600	159600	159600	159600	159600	0
31	20241007	181400	1971964600	159600	159600	159600	159600	0
32	20241007	181300	1971964600	159600	159600	159600	159600	496
33	20241007	181200	1971964600	159600	159600	159600	159600	0
34	20241007	181100	1971964600	159600	159600	159600	159600	0
35	20241007	181000	1971964600	159600	159600	159600	159600	0
36	20241007	180900	1971964600	159600	159600	159600	159600	0
37	20241007	180800	1971964600	159600	159600	159600	159600	0
38	20241007	180700	1971964600	159600	159600	159600	159600	0
39	20241007	180600	1971964600	159600	159600	159600	159600	0
40	20241007	180500	1971964600	159600	159600	159600	159600	0
41	20241007	180400	1971964600	159600	159600	159600	159600	0
42	20241007	180300	1971964600	159600	159600	159600	159600	0
43	20241007	180200	1971964600	159600	159600	159600	159600	0
44	20241007	180100	1971964600	159600	159600	159600	159600	0
45	20241007	180000	1971964600	159600	159600	159600	159600	0
46	20241007	175900	1971964600	159600	159600	159600	159600	0
47	20241007	175800	1971964600	159600	159600	159600	159600	0
48	20241007	175700	1971964600	159600	159600	159600	159600	0
49	20241007	175600	1971964600	159600	159600	159600	159600	0
50	20241007	175500	1971964600	159600	159600	159600	159600	0
51	20241007	175400	1971964600	159600	159600	159600	159600	0
52	20241007	175300	1971964600	159600	159600	159600	159600	0
53	20241007	175200	1971964600	159600	159600	159600	159600	0
54	20241007	175100	1971964600	159600	159600	159600	159600	0
55	20241007	175000	1971964600	159600	159600	159600	159600	0
56	20241007	174900	1971964600	159600	159600	159600	159600	0
57	20241007	174800	1971964600	159600	159600	159600	159600	0
58	20241007	174700	1971964600	159600	159600	159600	159600	0
59	20241007	174600	1971964600	159600	159600	159600	159600	0
60	20241007	174500	1971964600	159600	159600	159600	159600	0
61	20241007	174400	1971964600	159600	159600	159600	159600	0
62	20241007	174300	1971964600	159600	159600	159600	159600	496
63	20241007	174200	1971964600	159600	159600	159600	159600	0
64	20241007	174100	1971964600	159600	159600	159600	159600	0
65	20241007	174000	1971964600	159600	159600	159600	159600	0
66	20241007	173900	1971964600	159600	159600	159600	159600	0
67	20241007	173800	1971964600	159600	159600	159600	159600	0
68	20241007	173700	1971964600	159600	159600	159600	159600	0
69	20241007	173600	1971964600	159600	159600	159600	159600	0
70	20241007	173500	1971964600	159600	159600	159600	159600	0
71	20241007	173400	1971964600	159600	159600	159600	159600	0
72	20241007	173300	1971964600	159600	159600	159600	159600	0
73	20241007	173200	1971964600	159600	159600	159600	159600	0
74	20241007	173100	1971964600	159600	159600	159600	159600	0
75	20241007	173000	1971964600	159600	159600	159600	159600	0
76	20241007	172900	1971964600	159600	159600	159600	159600	0
77	20241007	172800	1971964600	159600	159600	159600	159600	0
78	20241007	172700	1971964600	159600	159600	159600	159600	0
79	20241007	172600	1971964600	159600	159600	159600	159600	0
80	20241007	172500	1971964600	159600	159600	159600	159600	0
81	20241007	172400	1971964600	159600	159600	159600	159600	0
82	20241007	172300	1971964600	159600	159600	159600	159600	0
83	20241007	172200	1971964600	159600	159600	159600	159600	0
84	20241007	172100	1971964600	159600	159600	159600	159600	0
85	20241007	172000	1971964600	159600	159600	159600	159600	0
86	20241007	171900	1971964600	159600	159600	159600	159600	0
87	20241007	171800	1971964600	159600	159600	159600	159600	0
88	20241007	171700	1971964600	159600	159600	159600	159600	0
89	20241007	171600	1971964600	159600	159600	159600	159600	0
90	20241007	171500	1971964600	159600	159600	159600	159600	0
91	20241007	171400	1971964600	159600	159600	159600	159600	0
92	20241007	171300	1971964600	159600	159600	159600	159600	496
93	20241007	171200	1971964600	159600	159600	159600	159600	0
94	20241007	171100	1971964600	159600	159600	159600	159600	0
95	20241007	171000	1971964600	159600	159600	159600	159600	0
96	20241007	170900	1971964600	159600	159600	159600	159600	0
97	20241007	170800	1971964600	159600	159600	159600	159600	0
98	20241007	170700	1971964600	159600	159600	159600	159600	0
99	20241007	170600	1971964600	159600	159600	159600	159600	0
100	20241007	170500	1971964600	159600	159600	159600	159600	0
101	20241007	170400	1971964600	159600	159600	159600	159600	0
102	20241007	170300	1971964600	159600	159600	159600	159600	0
103	20241007	170200	1971964600	159600	159600	159600	159600	0
104	20241007	170100	1971964600	159600	159600	159600	159600	0
105	20241007	170000	1971964600	159600	159600	159600	159600	0
106	20241007	165900	1971964600	159600	159600	159600	159600	0
107	20241007	165800	1971964600	159600	159600	159600	159600	0
108	20241007	165700	1971964600	159600	159600	159600	159600	0
109	20241007	165600	1971964600	159600	159600	159600	159600	0
110	20241007	165500	1971964600	159600	159600	159600	159600	0
111	20241007	165400	1971964600	159600	159600	159600	159600	0
112	20241007	165300	1971964600	159600	159600	159600	159600	0
113	20241007	165200	1971964600	159600	159600	159600	159600	0
114	20241007	165100	1971964600	159600	159600	159600	159600	0
115	20241007	165000	1971964600	159600	159600	159600	159600	0
116	20241007	164900	1971964600	159600	159600	159600	159600	0
117	20241007	164800	1971964600	159600	159600	159600	159600	0
118	20241007	164700	1971964600	159600	159600	159600	159600	0
119	20241007	164600	1971964600	159600	159600	159600	159600	0
120	20241007	164500	1971964600	159600	159600	159600	159600	0
121	20241007	164400	1971964600	159600	159600	159600	159600	0
122	20241007	164300	1971964600	159600	159600	159600	159600	496
123	20241007	164200	1971964600	159600	159600	159600	159600	0
124	20241007	164100	1971964600	159600	159600	159600	159600	0
125	20241007	164000	1971964600	159600	159600	159600	159600	0
126	20241007	163900	1971964600	159600	159600	159600	159600	0
127	20241007	163800	1971964600	159600	159600	159600	159600	0
128	20241007	163700	1971964600	159600	159600	159600	159600	0
129	20241007	163600	1971964600	159600	159600	159600	159600	0
130	20241007	163500	1971964600	159600	159600	159600	159600	0
131	20241007	163400	1971964600	159600	159600	159600	159600	0
132	20241007	163300	1971964600	159600	159600	159600	159600	0
133	20241007	163200	1971964600	159600	159600	159600	159600	0
134	20241007	163100	1971964600	159600	159600	159600	159600	0
135	20241007	163000	1971964600	159600	159600	159600	159600	0
136	20241007	162900	1971964600	159600	159600	159600	159600	0
137	20241007	162800	1971964600	159600	159600	159600	159600	0
138	20241007	162700	1971964600	159600	159600	159600	159600	0
139	20241007	162600	1971964600	159600	159600	159600	159600	0
140	20241007	162500	1971964600	159600	159600	159600	159600	0
141	20241007	162400	1971964600	159600	159600	159600	159600	0
142	20241007	162300	1971964600	159600	159600	159600	159600	0
143	20241007	162200	1971964600	159600	159600	159600	159600	0
144	20241007	162100	1971964600	159600	159600	159600	159600	0
145	20241007	162000	1971964600	159600	159600	159600	159600	0
146	20241007	161900	1971964600	159600	159600	159600	159600	0
147	20241007	161800	1971964600	159600	159600	159600	159600	0
148	20241007	161700	1971964600	159600	159600	159600	159600	0
149	20241007	161600	1971964600	159600	159600	159600	159600	0
150	20241007	161500	1971964600	159600	159600	159600	159600	0
151	20241007	161400	1971964600	159600	159600	159600	159600	0
152	20241007	161300	1971964600	159600	159600	159600	159600	496
153	20241007	161200	1971964600	159600	159600	159600	159600	0
154	20241007	161100	1971964600	159600	159600	159600	159600	0
155	20241007	161000	1971964600	159600	159600	159600	159600	0
156	20241007	160900	1971964600	159600	159600	159600	159600	0
157	20241007	160800	1971964600	159600	159600	159600	159600	0
158	20241007	160700	1971964600	159600	159600	159600	159600	0
159	20241007	160600	1971964600	159600	159600	159600	159600	0
160	20241007	160500	1971964600	159600	159600	159600	159600	0
161	20241007	160400	1971964600	159600	159600	159600	159600	0
162	20241007	160300	1971964600	159600	159600	159600	159600	0
163	20241007	160200	1971964600	159600	159600	159600	159600	0
164	20241007	160100	1971964600	159600	159600	159600	159600	0
165	20241007	160000	1971964600	159600	159600	159600	159600	0
166	20241007	155900	1971964600	159600	159600	159600	159600	0
167	20241007	155800	1971964600	159600	159600	159600	159600	0
168	20241007	155700	1971964600	159600	159600	159600	159600	0
169	20241007	155600	1971964600	159600	159600	159600	159600	0
170	20241007	155500	1971964600	159600	159600	159600	159600	0
171	20241007	155400	1971964600	159600	159600	159600	159600	0
172	20241007	155300	1971964600	159600	159600	159600	159600	0
173	20241007	155200	1971964600	159600	159600	159600	159600	0
174	20241007	155100	1971964600	159600	159600	159600	159600	0
175	20241007	155000	1971964600	159600	159600	159600	159600	0
176	20241007	154900	1971964600	159600	159600	159600	159600	0
177	20241007	154800	1971964600	159600	159600	159600	159600	0
178	20241007	154700	1971964600	159600	159600	159600	159600	0
179	20241007	154600	1971964600	159600	159600	159600	159600	0
180	20241007	154500	1971964600	159600	159600	159600	159600	0
181	20241007	154400	1971964600	159600	159600	159600	159600	0
182	20241007	154300	1971964600	159600	159600	159600	159600	496
183	20241007	154200	1971964600	159600	159600	159600	159600	0
184	20241007	154100	1971964600	159600	159600	159600	159600	0
185	20241007	154000	1971964600	159600	159600	159600	159600	0
186	20241007	153900	1971964600	159600	159600	159600	159600	0
187	20241007	153800	1971964600	159600	159600	159600	159600	0
188	20241007	153700	1971964600	159600	159600	159600	159600	0
189	20241007	153600	1971964600	159600	159600	159600	159600	0
190	20241007	153500	1971964600	159600	159600	159600	159600	0
191	20241007	153400	1971964600	159600	159600	159600	159600	0
192	20241007	153300	1971964600	159600	159600	159600	159600	0
193	20241007	153200	1971964600	159600	159600	159600	159600	0
194	20241007	153100	1971964600	159600	159600	159600	159600	0
195	20241007	153000	1971964600	159600	159600	159600	159600	496
196	20241007	152900	1892803000	160500	160500	160500	160500	0
197	20241007	152800	1892803000	160500	160500	160500	160500	0
198	20241007	152700	1892803000	160500	160500	160500	160500	0
199	20241007	152600	1892803000	160500	160500	160500	160500	0
200	20241007	152500	1892803000	160500	160500	160500	160500	0
201	20241007	152400	1892803000	160500	160500	160500	160500	0
202	20241007	152300	1892803000	160500	160500	160500	160500	0
203	20241007	152200	1892803000	160500	160500	160500	160500	0
204	20241007	152100	1892803000	160500	160500	160500	160500	0
205	20241007	152000	1892803000	160500	160500	160500	160500	0
206	20241007	151900	1892803000	160500	160500	160500	160100	13
207	20241007	151800	1890718100	160400	160100	160400	160100	7
208	20241007	151700	1889596500	160100	160300	160300	160000	72
209	20241007	151600	1878059400	160400	160300	160400	160300	6
210	20241007	151500	1877097100	160400	160300	160500	160300	14
211	20241007	151400	1874850700	160600	160500	160600	160300	31
212	20241007	151300	1869879300	160400	159900	160400	159900	81
213	20241007	151200	1856905200	159900	159900	160000	159800	64
214	20241007	151100	1846672400	159900	159900	159900	159900	1
215	20241007	151000	1846512500	160000	160000	160000	160000	2
216	20241007	150900	1846192500	160000	160000	160000	160000	0
217	20241007	150800	1846192500	160000	160000	160000	160000	11
218	20241007	150700	1844432500	160000	160000	160000	160000	1
219	20241007	150600	1844272500	160000	159900	160000	159900	52
220	20241007	150500	1835953500	159900	160000	160000	159900	4
221	20241007	150400	1835313800	160000	160000	160100	160000	22
222	20241007	150300	1831793500	160000	160000	160000	160000	4
223	20241007	150200	1831153500	160000	160000	160000	160000	6
224	20241007	150100	1830193500	160100	160100	160100	160100	1
225	20241007	150000	1830033400	160100	160200	160200	160100	10
226	20241007	145900	1828432200	160100	160100	160200	160100	7
227	20241007	145800	1827311400	160200	160300	160300	160100	10
228	20241007	145700	1825709600	160200	160200	160200	160200	7
229	20241007	145600	1824588200	160200	160200	160200	160200	0
230	20241007	145500	1824588200	160200	160400	160400	160200	71
231	20241007	145400	1813207600	160300	160300	160300	160300	0
232	20241007	145300	1813207600	160300	160500	160500	160300	23
233	20241007	145200	1809518500	160300	160400	160600	160300	45
234	20241007	145100	1802298700	160500	160400	160500	160400	2
235	20241007	145000	1801977800	160500	160400	160500	160400	4
236	20241007	144900	1801336100	160500	160400	160500	160400	47
237	20241007	144800	1793794700	160400	160500	160500	160400	34
238	20241007	144700	1788341000	160600	160400	160600	160400	6
239	20241007	144600	1787378400	160400	160300	160400	160300	38
240	20241007	144500	1781283700	160400	160700	160700	160400	167
241	20241007	144400	1754479400	160600	160700	160700	160600	38
242	20241007	144300	1748372900	160700	160700	160700	160700	40
243	20241007	144200	1741944900	160700	160600	160700	160600	79
244	20241007	144100	1729257400	160500	160600	160600	160500	13
245	20241007	144000	1727170600	160600	160600	160600	160500	60
246	20241007	143900	1717534700	160600	160700	160700	160600	69
247	20241007	143800	1706448200	160700	160700	160700	160700	32
248	20241007	143700	1701305800	160600	160600	160600	160600	6
249	20241007	143600	1700342200	160600	160500	160600	160500	44
250	20241007	143500	1693277000	160600	160600	160600	160600	0
251	20241007	143400	1693277000	160600	160600	160700	160600	112
252	20241007	143300	1675284200	160700	160700	160700	160600	50
253	20241007	143200	1667251200	160800	160700	160800	160700	170
254	20241007	143100	1639926200	160600	160700	160700	160600	122
255	20241007	143000	1620322200	160700	160700	160800	160700	81
256	20241007	142900	1607303400	160900	160900	160900	160900	1
257	20241007	142800	1607142500	160900	160800	161000	160800	174
258	20241007	142700	1579144000	160800	160800	160800	160800	4
259	20241007	142600	1578500800	160900	160800	160900	160800	44
260	20241007	142500	1571425400	160700	160800	160800	160700	14
261	20241007	142400	1569175200	160800	160700	160800	160700	56
262	20241007	142300	1560175900	160700	160700	160700	160700	2
263	20241007	142200	1559854500	160600	160500	160600	160500	13
264	20241007	142100	1557766800	160500	160700	160700	160500	66
265	20241007	142000	1547165900	160700	160800	160800	160700	117
266	20241007	141900	1528353700	160800	160800	160800	160800	8
267	20241007	141800	1527067300	160900	160800	160900	160800	80
268	20241007	141700	1514197500	160800	160800	160900	160800	66
269	20241007	141600	1503584600	160800	160900	160900	160800	37
270	20241007	141500	1497631400	160800	160800	160800	160800	0
271	20241007	141400	1497631400	160800	160600	160800	160600	109
272	20241007	141300	1480108400	160600	160700	160700	160600	3
273	20241007	141200	1479626500	160600	160500	160600	160500	41
274	20241007	141100	1473042100	160600	160700	160700	160600	32
275	20241007	141000	1467902600	160700	160600	160700	160600	81
276	20241007	140900	1454889900	160700	160700	160700	160700	1
277	20241007	140800	1454729200	160600	160700	160700	160600	86
278	20241007	140700	1440912500	160700	160600	160700	160600	7
279	20241007	140600	1439787800	160600	160500	160600	160500	29
280	20241007	140500	1435130500	160600	160600	160600	160600	17
281	20241007	140400	1432400300	160600	160700	160700	160600	59
282	20241007	140300	1422919600	160600	160600	160600	160600	1
283	20241007	140200	1422759000	160700	160500	160700	160500	26
284	20241007	140100	1418585200	160500	160500	160500	160500	37
285	20241007	140000	1412646700	160500	160400	160600	160400	57
286	20241007	135900	1403493100	160400	160500	160500	160300	75
287	20241007	135800	1391460600	160500	160600	160600	160500	47
288	20241007	135700	1383913100	160500	160500	160500	160500	7
289	20241007	135600	1382789600	160500	160500	160500	160500	53
290	20241007	135500	1374283100	160400	160400	160500	160400	6
291	20241007	135400	1373320600	160400	160300	160400	160200	87
292	20241007	135300	1359374200	160300	160200	160300	160100	14
293	20241007	135200	1357131300	160300	160200	160300	160100	211
294	20241007	135100	1323329400	160100	160100	160200	160100	6
295	20241007	135000	1322368700	160200	160100	160200	160100	125
296	20241007	134900	1302354200	160000	160000	160100	160000	52
297	20241007	134800	1294029700	160000	160000	160000	160000	3
298	20241007	134700	1293549700	160100	160000	160100	160000	10
299	20241007	134600	1291949100	160000	160100	160100	160000	3
300	20241007	134500	1291469000	160000	160000	160000	160000	1
301	20241007	134400	1291309000	160100	160000	160100	160000	45
302	20241007	134300	1284108800	159900	159800	159900	159800	7
303	20241007	134200	1282990100	159900	159900	159900	159900	1
304	20241007	134100	1282830200	159900	159800	159900	159700	8
305	20241007	134000	1281552200	160000	160000	160000	160000	2
306	20241007	133900	1281232200	159700	159700	159700	159700	36
307	20241007	133800	1275483000	159600	159600	159600	159600	5
308	20241007	133700	1274685000	159700	159700	159700	159700	1
309	20241007	133600	1274525300	159700	159700	159700	159600	9
310	20241007	133500	1273088500	159700	159700	159700	159700	0
311	20241007	133400	1273088500	159700	159700	159700	159700	39
312	20241007	133300	1266860200	159800	159700	159800	159700	95
313	20241007	133200	1251688500	159700	159700	159700	159700	27
314	20241007	133100	1247376600	159700	159900	159900	159700	40
315	20241007	133000	1240983200	159900	159900	159900	159900	5
316	20241007	132900	1240183700	160000	160000	160000	159900	40
317	20241007	132800	1233784500	160100	160100	160100	160100	49
318	20241007	132700	1225939600	160000	159900	160000	159900	107
319	20241007	132600	1208820300	160000	160000	160000	160000	48
320	20241007	132500	1201140300	160000	160000	160000	160000	4
321	20241007	132400	1200500300	160000	160000	160000	160000	2
322	20241007	132300	1200180300	160000	159900	160100	159900	171
323	20241007	132200	1172809700	159900	159900	159900	159900	54
324	20241007	132100	1164175100	159900	159900	159900	159900	7
325	20241007	132000	1163055800	159800	159800	159800	159800	11
326	20241007	131900	1161298000	159800	160000	160000	159800	7
327	20241007	131800	1160178300	160000	159900	160000	159900	159
328	20241007	131700	1134746500	159800	159800	159800	159800	10
329	20241007	131600	1133148500	159800	159800	159800	159800	0
330	20241007	131500	1133148500	159800	159800	159800	159800	10
331	20241007	131400	1131550500	159800	159800	159800	159800	3
332	20241007	131300	1131071100	159800	159800	159800	159800	15
333	20241007	131200	1128674100	159800	159900	159900	159800	38
334	20241007	131100	1122598600	159800	159800	159800	159800	17
335	20241007	131000	1119882000	159800	159800	159800	159800	5
336	20241007	130900	1119083000	159900	159900	159900	159900	39
337	20241007	130800	1112846900	159900	159900	159900	159900	5
338	20241007	130700	1112047400	159900	159800	159900	159800	19
339	20241007	130600	1109010300	159800	159800	159800	159800	0
340	20241007	130500	1109010300	159800	159800	159900	159800	33
341	20241007	130400	1103734900	159900	159900	159900	159900	24
342	20241007	130300	1099897300	159900	159900	159900	159900	4
343	20241007	130200	1099257700	160000	159900	160000	159900	46
344	20241007	130100	1091898200	159800	159900	159900	159800	10
345	20241007	130000	1090299600	159900	159900	159900	159900	4
346	20241007	125900	1089660000	159900	159900	159900	159900	13
347	20241007	125800	1087581300	159900	159900	159900	159900	0
348	20241007	125700	1087581300	159900	160000	160000	159900	31
349	20241007	125600	1082621800	159900	159900	159900	159900	5
350	20241007	125500	1081822300	159900	159900	159900	159900	0
351	20241007	125400	1081822300	159900	159900	159900	159900	6
352	20241007	125300	1080862900	159900	160000	160000	159900	169
353	20241007	125200	1053824800	159900	159900	159900	159900	4
354	20241007	125100	1053185200	160000	159800	160000	159800	58
355	20241007	125000	1043907000	159800	159800	159800	159800	12
356	20241007	124900	1041989400	159800	159800	159800	159800	0
357	20241007	124800	1041989400	159800	159800	159800	159800	5
358	20241007	124700	1041190400	159800	159900	159900	159800	6
359	20241007	124600	1040231500	159900	159800	159900	159800	50
360	20241007	124500	1032238300	159700	159700	159700	159700	45
361	20241007	124400	1025051800	159600	159600	159600	159600	0
362	20241007	124300	1025051800	159600	159600	159600	159600	3
363	20241007	124200	1024573000	159700	159700	159700	159700	14
364	20241007	124100	1022337200	159700	159700	159700	159600	51
365	20241007	124000	1014193500	159700	159800	159800	159700	58
366	20241007	123900	1004930600	159800	159900	159900	159800	19
367	20241007	123800	1001893300	160000	160000	160000	160000	1
368	20241007	123700	1001733300	159900	159900	159900	159900	15
369	20241007	123600	999334800	160000	159900	160000	159900	44
370	20241007	123500	992295300	160000	160000	160000	160000	0
371	20241007	123400	992295300	160000	159900	160100	159900	7
372	20241007	123300	991175700	159900	160000	160000	159900	101
373	20241007	123200	975018800	160100	160100	160100	160100	0
374	20241007	123100	975018800	160100	160100	160100	160100	45
375	20241007	123000	967814300	160100	160100	160100	160100	27
376	20241007	122900	963491600	160100	160100	160100	160100	8
377	20241007	122800	962210800	160200	160200	160200	160200	1
378	20241007	122700	962050600	160200	160200	160200	160200	8
379	20241007	122600	960769000	160200	160200	160200	160200	0
380	20241007	122500	960769000	160200	160200	160200	160200	42
381	20241007	122400	954040600	160100	160000	160100	160000	10
382	20241007	122300	952439700	160000	160000	160000	160000	3
383	20241007	122200	951959700	160100	160100	160100	160100	12
384	20241007	122100	950038500	160000	160000	160000	160000	0
385	20241007	122000	950038500	160000	159900	160000	159900	20
386	20241007	121900	946839700	160000	160000	160000	160000	0
387	20241007	121800	946839700	160000	160000	160000	160000	0
388	20241007	121700	946839700	160000	160000	160000	160000	16
389	20241007	121600	944279700	160100	160100	160100	160100	39
390	20241007	121500	938035800	160100	160000	160100	160000	7
391	20241007	121400	936915700	160000	160000	160000	160000	14
392	20241007	121300	934675700	160000	159800	160000	159800	289
393	20241007	121200	888441500	159800	159800	159900	159800	71
394	20241007	121100	877095500	159700	159700	159700	159700	0
395	20241007	121000	877095500	159700	159700	159800	159700	18
396	20241007	120900	874220700	159600	159700	159700	159600	11
397	20241007	120800	872464600	159700	159700	159700	159700	6
398	20241007	120700	871506400	159700	159700	159700	159700	5
399	20241007	120600	870707900	159700	159700	159700	159700	2
400	20241007	120500	870388500	159700	159800	159800	159700	84
401	20241007	120400	856973600	159800	159700	159800	159700	54
402	20241007	120300	848344900	159700	159700	159700	159700	12
403	20241007	120200	846428500	159700	159800	159800	159700	5
404	20241007	120100	845629900	159800	159700	159800	159700	5
405	20241007	120000	844831300	159800	159800	159800	159800	1
406	20241007	115900	844671500	159700	159800	159800	159700	53
407	20241007	115800	836202500	159700	159700	159700	159700	3
408	20241007	115700	835723400	159800	159800	159800	159800	1
409	20241007	115600	835563600	159800	159800	159800	159800	0
410	20241007	115500	835563600	159800	159800	159800	159800	3
411	20241007	115400	835084200	159800	159700	159800	159600	101
412	20241007	115300	818954500	159700	159700	159700	159700	0
413	20241007	115200	818954500	159700	159600	159700	159600	97
414	20241007	115100	803472400	159500	159600	159600	159500	5
415	20241007	115000	802674800	159600	159600	159600	159600	0
416	20241007	114900	802674800	159600	159500	159600	159500	9
417	20241007	114800	801239200	159400	159500	159500	159400	8
418	20241007	114700	799963900	159400	159400	159400	159400	0
419	20241007	114600	799963900	159400	159400	159400	159400	2
420	20241007	114500	799645100	159400	159400	159400	159400	4
421	20241007	114400	799007500	159400	159400	159400	159400	2
422	20241007	114300	798688700	159300	159300	159300	159300	2
423	20241007	114200	798370100	159300	159400	159400	159300	3
424	20241007	114100	797892000	159400	159300	159400	159300	7
425	20241007	114000	796776800	159300	159300	159300	159300	5
426	20241007	113900	795980300	159300	159300	159500	159300	97
427	20241007	113800	780509400	159100	159100	159100	159100	2
428	20241007	113700	780191200	159200	159400	159400	159200	18
429	20241007	113600	777322300	159400	159500	159500	159400	12
430	20241007	113500	775408500	159500	159500	159500	159500	3
431	20241007	113400	774930000	159500	159500	159500	159500	14
432	20241007	113300	772697000	159600	159500	159600	159500	48
433	20241007	113200	765037200	159500	159500	159500	159500	8
434	20241007	113100	763761200	159600	159600	159600	159600	0
435	20241007	113000	763761200	159600	159600	159600	159600	1
436	20241007	112900	763601600	159600	159500	159600	159500	16
437	20241007	112800	761049500	159500	159600	159600	159500	47
438	20241007	112700	753549300	159500	159500	159500	159500	2
439	20241007	112600	753230300	159500	159500	159500	159500	0
440	20241007	112500	753230300	159500	159500	159500	159500	10
441	20241007	112400	751635300	159500	159500	159500	159500	0
442	20241007	112300	751635300	159500	159400	159500	159400	105
443	20241007	112200	734888400	159400	159500	159500	159400	20
444	20241007	112100	731700300	159400	159400	159400	159400	6
445	20241007	112000	730743900	159400	159400	159400	159400	0
446	20241007	111900	730743900	159400	159400	159400	159400	8
447	20241007	111800	729468700	159500	159500	159500	159500	7
448	20241007	111700	728352200	159500	159400	159500	159400	41
449	20241007	111600	721813200	159400	159400	159500	159400	11
450	20241007	111500	720059700	159400	159400	159400	159400	0
451	20241007	111400	720059700	159400	159400	159400	159400	5
452	20241007	111300	719262700	159500	159500	159500	159500	0
453	20241007	111200	719262700	159500	159400	159500	159400	50
454	20241007	111100	711288000	159400	159200	159400	159200	27
455	20241007	111000	706987600	159200	159200	159200	159200	5
456	20241007	110900	706191600	159200	159200	159200	159200	0
457	20241007	110800	706191600	159200	159200	159200	159200	0
458	20241007	110700	706191600	159200	159100	159200	159100	33
459	20241007	110600	700939000	159100	159100	159100	159100	6
460	20241007	110500	699984400	159100	159100	159100	159100	18
461	20241007	110400	697120600	159100	159100	159100	159100	0
462	20241007	110300	697120600	159100	159200	159200	159100	15
463	20241007	110200	694733000	159300	159200	159300	159200	32
464	20241007	110100	689637200	159000	159000	159000	159000	26
465	20241007	110000	685503200	159000	159100	159100	159000	11
466	20241007	105900	683754100	159200	159200	159200	159200	1
467	20241007	105800	683594900	159200	159100	159200	159100	41
468	20241007	105700	677070800	159100	159100	159100	159000	63
469	20241007	105600	667049500	159000	158900	159000	158900	20
470	20241007	105500	663870000	158900	158900	158900	158900	5
471	20241007	105400	663075500	158900	158900	158900	158900	0
472	20241007	105300	663075500	158900	158900	158900	158900	0
473	20241007	105200	663075500	158900	158900	158900	158900	1
474	20241007	105100	662916600	158900	159100	159100	158700	240
475	20241007	105000	624745000	159100	159100	159100	159100	9
476	20241007	104900	623313100	159100	159300	159300	159100	37
477	20241007	104800	617420700	159300	159400	159400	159300	44
478	20241007	104700	610411000	159400	159400	159400	159400	3
479	20241007	104600	609932800	159400	159400	159400	159400	40
480	20241007	104500	603556800	159400	159400	159400	159400	214
481	20241007	104400	569445200	159500	159500	159500	159500	3
482	20241007	104300	568966700	159400	159500	159500	159400	21
483	20241007	104200	565617900	159600	159500	159600	159500	13
484	20241007	104100	563544100	159400	159400	159400	159400	0
485	20241007	104000	563544100	159400	159500	159600	159400	98
486	20241007	103900	547905500	159600	159600	159600	159600	0
487	20241007	103800	547905500	159600	159600	159600	159600	9
488	20241007	103700	546469100	159600	159600	159600	159600	5
489	20241007	103600	545671100	159700	159600	159700	159600	54
490	20241007	103500	537048100	159600	159400	159600	159400	77
491	20241007	103400	524768800	159400	159300	159400	159300	20
492	20241007	103300	521581300	159400	159400	159400	159400	0
493	20241007	103200	521581300	159400	159300	159500	159200	359
494	20241007	103100	464362700	159300	159300	159300	159300	10
495	20241007	103000	462769700	159200	159200	159400	159200	174
496	20241007	102900	435054900	159100	159000	159100	159000	6
497	20241007	102800	434100500	159000	159000	159000	159000	11
498	20241007	102700	432351500	159000	159000	159000	159000	29
499	20241007	102600	427740500	159200	159200	159200	159200	0
500	20241007	102500	427740500	159200	159000	159200	159000	145
501	20241007	102400	404669900	159200	159200	159200	159200	11
502	20241007	102300	402918700	159100	159000	159100	159000	132
503	20241007	102200	381926400	158900	158900	158900	158700	33
504	20241007	102100	376684300	158700	158700	158800	158700	3
505	20241007	102000	376208100	158700	158600	158700	158600	6
506	20241007	101900	375256300	158800	158600	158900	158600	28
507	20241007	101800	370812000	158600	158500	158600	158500	3
508	20241007	101700	370336400	158600	158500	158600	158500	4
509	20241007	101600	369702200	158500	158700	158700	158500	79
510	20241007	101500	357170900	158800	158900	158900	158800	48
511	20241007	101400	349545700	158800	158800	158800	158800	0
512	20241007	101300	349545700	158800	158800	158800	158800	3
513	20241007	101200	349069300	158700	158700	158700	158700	0
514	20241007	101100	349069300	158700	158700	158700	158700	0
515	20241007	101000	349069300	158700	158900	158900	158700	59
516	20241007	100900	339696600	158800	158800	158800	158800	10
517	20241007	100800	338108600	158900	158900	158900	158900	3
518	20241007	100700	337631900	158900	158900	158900	158900	0
519	20241007	100600	337631900	158900	158900	158900	158900	0
520	20241007	100500	337631900	158900	158800	158900	158800	3
521	20241007	100400	337155400	158600	158700	158700	158600	23
522	20241007	100300	333505700	158700	158800	158800	158700	8
523	20241007	100200	332235900	158800	158800	158800	158800	9
524	20241007	100100	330806700	158700	158800	158800	158700	19
525	20241007	100000	327791300	158900	158800	158900	158700	20
526	20241007	095900	324615600	158800	158800	158800	158800	18
527	20241007	095800	321757200	158600	158600	158600	158600	0
528	20241007	095700	321757200	158600	158800	158800	158600	32
529	20241007	095600	316676800	158900	158800	158900	158800	52
530	20241007	095500	308419100	158700	158700	158700	158700	0
531	20241007	095400	308419100	158700	158600	158700	158600	53
532	20241007	095300	300009200	158700	158700	158700	158700	12
533	20241007	095200	298104800	158400	158400	158400	158400	0
534	20241007	095100	298104800	158400	158400	158400	158400	0
535	20241007	095000	298104800	158400	158700	158700	158400	55
536	20241007	094900	289378100	158300	158300	158300	158300	0
537	20241007	094800	289378100	158300	158300	158300	158300	0
538	20241007	094700	289378100	158300	158600	158700	158300	28
539	20241007	094600	284940800	158700	158700	158700	158700	0
540	20241007	094500	284940800	158700	158700	158700	158700	0
541	20241007	094400	284940800	158700	158500	158700	158500	46
542	20241007	094300	277645400	158500	158500	158500	158500	0
543	20241007	094200	277645400	158500	158500	158500	158500	8
544	20241007	094100	276377400	158400	158300	158400	158300	11
545	20241007	094000	274635800	158500	158500	158500	158500	2
546	20241007	093900	274318800	158500	158300	158500	158300	8
547	20241007	093800	273051300	158300	158400	158400	158300	2
548	20241007	093700	272734600	158200	158200	158200	158200	0
549	20241007	093600	272734600	158200	158200	158200	158200	10
550	20241007	093500	271152600	158200	158200	158200	158200	1
551	20241007	093400	270994400	158400	158400	158400	158400	1
552	20241007	093300	270836000	158400	158300	158500	158300	70
553	20241007	093200	259748500	158200	158200	158200	158200	0
554	20241007	093100	259748500	158200	158300	158300	158200	37
555	20241007	093000	253893800	158200	158200	158200	158200	1
556	20241007	092900	253735600	158200	158200	158200	158200	3
557	20241007	092800	253261000	158400	158400	158400	158400	23
558	20241007	092700	249617800	158400	158500	158500	158400	11
559	20241007	092600	247874900	158600	158500	158600	158500	13
560	20241007	092500	245813200	158600	158600	158600	158600	1
561	20241007	092400	245654600	158600	158600	158600	158600	9
562	20241007	092300	244227200	158800	158800	158800	158800	20
563	20241007	092200	241051200	158700	158800	158800	158700	20
564	20241007	092100	237877100	158900	158500	158900	158500	36
565	20241007	092000	232163500	158500	158500	158500	158500	33
566	20241007	091900	226933000	158500	158000	158500	157900	69
567	20241007	091800	216014500	158000	157800	158000	157800	37
568	20241007	091700	210174300	157700	157700	157700	157700	1
569	20241007	091600	210016600	158000	158000	158000	158000	0
570	20241007	091500	210016600	158000	158000	158000	158000	0
571	20241007	091400	210016600	158000	158000	158000	158000	13
572	20241007	091300	207962600	157600	157600	157600	157600	4
573	20241007	091200	207332200	157600	157500	157600	157500	18
574	20241007	091100	204496500	158200	157500	158200	157400	101
575	20241007	091000	188586100	157600	157500	157600	157500	203
576	20241007	090900	156600100	157300	157300	157300	157300	11
577	20241007	090800	154869800	156700	157000	157000	156700	73
578	20241007	090700	143427500	157000	157100	157100	157000	21
579	20241007	090600	140129700	157100	157300	157300	156800	111
580	20241007	090500	122701600	157300	157500	157500	156900	47
581	20241007	090400	115312700	157600	157600	157600	157600	16
582	20241007	090300	112791100	156800	156600	157100	156600	32
583	20241007	090200	107777300	156800	156900	156900	156700	80
584	20241007	090100	95234500	156900	157100	157100	156500	315
585	20241007	090000	45843200	157100	157600	157600	157100	291