KissMeData/004170/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184000	11503809900	177800	177800	177800	177800	3090
3	20231010	183900	11503809900	177800	177800	177800	177800	0
4	20231010	183800	11503809900	177800	177800	177800	177800	0
5	20231010	183700	11503809900	177800	177800	177800	177800	0
6	20231010	183600	11503809900	177800	177800	177800	177800	0
7	20231010	183500	11503809900	177800	177800	177800	177800	0
8	20231010	183400	11503809900	177800	177800	177800	177800	0
9	20231010	183300	11503809900	177800	177800	177800	177800	0
10	20231010	183200	11503809900	177800	177800	177800	177800	0
11	20231010	183100	11503809900	177800	177800	177800	177800	0
12	20231010	183000	11503809900	177800	177800	177800	177800	0
13	20231010	182900	11503809900	177800	177800	177800	177800	0
14	20231010	182800	11503809900	177800	177800	177800	177800	0
15	20231010	182700	11503809900	177800	177800	177800	177800	0
16	20231010	182600	11503809900	177800	177800	177800	177800	0
17	20231010	182500	11503809900	177800	177800	177800	177800	0
18	20231010	182400	11503809900	177800	177800	177800	177800	0
19	20231010	182300	11503809900	177800	177800	177800	177800	0
20	20231010	182200	11503809900	177800	177800	177800	177800	0
21	20231010	182100	11503809900	177800	177800	177800	177800	0
22	20231010	182000	11503809900	177800	177800	177800	177800	0
23	20231010	181900	11503809900	177800	177800	177800	177800	0
24	20231010	181800	11503809900	177800	177800	177800	177800	0
25	20231010	181700	11503809900	177800	177800	177800	177800	0
26	20231010	181600	11503809900	177800	177800	177800	177800	0
27	20231010	181500	11503809900	177800	177800	177800	177800	0
28	20231010	181400	11503809900	177800	177800	177800	177800	0
29	20231010	181300	11503809900	177800	177800	177800	177800	0
30	20231010	181200	11503809900	177800	177800	177800	177800	0
31	20231010	181100	11503809900	177800	177800	177800	177800	0
32	20231010	181000	11503809900	177800	177800	177800	177800	3090
33	20231010	180900	11503809900	177800	177800	177800	177800	0
34	20231010	180800	11503809900	177800	177800	177800	177800	0
35	20231010	180700	11503809900	177800	177800	177800	177800	0
36	20231010	180600	11503809900	177800	177800	177800	177800	0
37	20231010	180500	11503809900	177800	177800	177800	177800	0
38	20231010	180400	11503809900	177800	177800	177800	177800	0
39	20231010	180300	11503809900	177800	177800	177800	177800	0
40	20231010	180200	11503809900	177800	177800	177800	177800	0
41	20231010	180100	11503809900	177800	177800	177800	177800	0
42	20231010	180000	11503809900	177800	177800	177800	177800	0
43	20231010	175900	11503809900	177800	177800	177800	177800	0
44	20231010	175800	11503809900	177800	177800	177800	177800	0
45	20231010	175700	11503809900	177800	177800	177800	177800	0
46	20231010	175600	11503809900	177800	177800	177800	177800	0
47	20231010	175500	11503809900	177800	177800	177800	177800	0
48	20231010	175400	11503809900	177800	177800	177800	177800	0
49	20231010	175300	11503809900	177800	177800	177800	177800	0
50	20231010	175200	11503809900	177800	177800	177800	177800	0
51	20231010	175100	11503809900	177800	177800	177800	177800	0
52	20231010	175000	11503809900	177800	177800	177800	177800	0
53	20231010	174900	11503809900	177800	177800	177800	177800	0
54	20231010	174800	11503809900	177800	177800	177800	177800	0
55	20231010	174700	11503809900	177800	177800	177800	177800	0
56	20231010	174600	11503809900	177800	177800	177800	177800	0
57	20231010	174500	11503809900	177800	177800	177800	177800	0
58	20231010	174400	11503809900	177800	177800	177800	177800	0
59	20231010	174300	11503809900	177800	177800	177800	177800	0
60	20231010	174200	11503809900	177800	177800	177800	177800	0
61	20231010	174100	11503809900	177800	177800	177800	177800	0
62	20231010	174000	11503809900	177800	177800	177800	177800	3090
63	20231010	173900	11503809900	177800	177800	177800	177800	0
64	20231010	173800	11503809900	177800	177800	177800	177800	0
65	20231010	173700	11503809900	177800	177800	177800	177800	0
66	20231010	173600	11503809900	177800	177800	177800	177800	0
67	20231010	173500	11503809900	177800	177800	177800	177800	0
68	20231010	173400	11503809900	177800	177800	177800	177800	0
69	20231010	173300	11503809900	177800	177800	177800	177800	0
70	20231010	173200	11503809900	177800	177800	177800	177800	0
71	20231010	173100	11503809900	177800	177800	177800	177800	0
72	20231010	173000	11503809900	177800	177800	177800	177800	0
73	20231010	172900	11503809900	177800	177800	177800	177800	0
74	20231010	172800	11503809900	177800	177800	177800	177800	0
75	20231010	172700	11503809900	177800	177800	177800	177800	0
76	20231010	172600	11503809900	177800	177800	177800	177800	0
77	20231010	172500	11503809900	177800	177800	177800	177800	0
78	20231010	172400	11503809900	177800	177800	177800	177800	0
79	20231010	172300	11503809900	177800	177800	177800	177800	0
80	20231010	172200	11503809900	177800	177800	177800	177800	0
81	20231010	172100	11503809900	177800	177800	177800	177800	0
82	20231010	172000	11503809900	177800	177800	177800	177800	0
83	20231010	171900	11503809900	177800	177800	177800	177800	0
84	20231010	171800	11503809900	177800	177800	177800	177800	0
85	20231010	171700	11503809900	177800	177800	177800	177800	0
86	20231010	171600	11503809900	177800	177800	177800	177800	0
87	20231010	171500	11503809900	177800	177800	177800	177800	0
88	20231010	171400	11503809900	177800	177800	177800	177800	0
89	20231010	171300	11503809900	177800	177800	177800	177800	0
90	20231010	171200	11503809900	177800	177800	177800	177800	0
91	20231010	171100	11503809900	177800	177800	177800	177800	0
92	20231010	171000	11503809900	177800	177800	177800	177800	3090
93	20231010	170900	11503809900	177800	177800	177800	177800	0
94	20231010	170800	11503809900	177800	177800	177800	177800	0
95	20231010	170700	11503809900	177800	177800	177800	177800	0
96	20231010	170600	11503809900	177800	177800	177800	177800	0
97	20231010	170500	11503809900	177800	177800	177800	177800	0
98	20231010	170400	11503809900	177800	177800	177800	177800	0
99	20231010	170300	11503809900	177800	177800	177800	177800	0
100	20231010	170200	11503809900	177800	177800	177800	177800	0
101	20231010	170100	11503809900	177800	177800	177800	177800	0
102	20231010	170000	11503809900	177800	177800	177800	177800	0
103	20231010	165900	11503809900	177800	177800	177800	177800	0
104	20231010	165800	11503809900	177800	177800	177800	177800	0
105	20231010	165700	11503809900	177800	177800	177800	177800	0
106	20231010	165600	11503809900	177800	177800	177800	177800	0
107	20231010	165500	11503809900	177800	177800	177800	177800	0
108	20231010	165400	11503809900	177800	177800	177800	177800	0
109	20231010	165300	11503809900	177800	177800	177800	177800	0
110	20231010	165200	11503809900	177800	177800	177800	177800	0
111	20231010	165100	11503809900	177800	177800	177800	177800	0
112	20231010	165000	11503809900	177800	177800	177800	177800	0
113	20231010	164900	11503809900	177800	177800	177800	177800	0
114	20231010	164800	11503809900	177800	177800	177800	177800	0
115	20231010	164700	11503809900	177800	177800	177800	177800	0
116	20231010	164600	11503809900	177800	177800	177800	177800	0
117	20231010	164500	11503809900	177800	177800	177800	177800	0
118	20231010	164400	11503809900	177800	177800	177800	177800	0
119	20231010	164300	11503809900	177800	177800	177800	177800	0
120	20231010	164200	11503809900	177800	177800	177800	177800	0
121	20231010	164100	11503809900	177800	177800	177800	177800	0
122	20231010	164000	11503809900	177800	177800	177800	177800	3090
123	20231010	163900	11503809900	177800	177800	177800	177800	0
124	20231010	163800	11503809900	177800	177800	177800	177800	0
125	20231010	163700	11503809900	177800	177800	177800	177800	0
126	20231010	163600	11503809900	177800	177800	177800	177800	0
127	20231010	163500	11503809900	177800	177800	177800	177800	0
128	20231010	163400	11503809900	177800	177800	177800	177800	0
129	20231010	163300	11503809900	177800	177800	177800	177800	0
130	20231010	163200	11503809900	177800	177800	177800	177800	0
131	20231010	163100	11503809900	177800	177800	177800	177800	0
132	20231010	163000	11503809900	177800	177800	177800	177800	0
133	20231010	162900	11503809900	177800	177800	177800	177800	0
134	20231010	162800	11503809900	177800	177800	177800	177800	0
135	20231010	162700	11503809900	177800	177800	177800	177800	0
136	20231010	162600	11503809900	177800	177800	177800	177800	0
137	20231010	162500	11503809900	177800	177800	177800	177800	0
138	20231010	162400	11503809900	177800	177800	177800	177800	0
139	20231010	162300	11503809900	177800	177800	177800	177800	0
140	20231010	162200	11503809900	177800	177800	177800	177800	0
141	20231010	162100	11503809900	177800	177800	177800	177800	0
142	20231010	162000	11503809900	177800	177800	177800	177800	0
143	20231010	161900	11503809900	177800	177800	177800	177800	0
144	20231010	161800	11503809900	177800	177800	177800	177800	0
145	20231010	161700	11503809900	177800	177800	177800	177800	0
146	20231010	161600	11503809900	177800	177800	177800	177800	0
147	20231010	161500	11503809900	177800	177800	177800	177800	0
148	20231010	161400	11503809900	177800	177800	177800	177800	0
149	20231010	161300	11503809900	177800	177800	177800	177800	0
150	20231010	161200	11503809900	177800	177800	177800	177800	0
151	20231010	161100	11503809900	177800	177800	177800	177800	0
152	20231010	161000	11503809900	177800	177800	177800	177800	3090
153	20231010	160900	11503809900	177800	177800	177800	177800	0
154	20231010	160800	11503809900	177800	177800	177800	177800	0
155	20231010	160700	11503809900	177800	177800	177800	177800	0
156	20231010	160600	11503809900	177800	177800	177800	177800	0
157	20231010	160500	11503809900	177800	177800	177800	177800	0
158	20231010	160400	11503809900	177800	177800	177800	177800	0
159	20231010	160300	11503809900	177800	177800	177800	177800	0
160	20231010	160200	11503809900	177800	177800	177800	177800	0
161	20231010	160100	11503809900	177800	177800	177800	177800	0
162	20231010	160000	11503809900	177800	177800	177800	177800	0
163	20231010	155900	11503809900	177800	177800	177800	177800	0
164	20231010	155800	11503809900	177800	177800	177800	177800	0
165	20231010	155700	11503809900	177800	177800	177800	177800	0
166	20231010	155600	11503809900	177800	177800	177800	177800	0
167	20231010	155500	11503809900	177800	177800	177800	177800	0
168	20231010	155400	11503809900	177800	177800	177800	177800	0
169	20231010	155300	11503809900	177800	177800	177800	177800	0
170	20231010	155200	11503809900	177800	177800	177800	177800	0
171	20231010	155100	11503809900	177800	177800	177800	177800	0
172	20231010	155000	11503809900	177800	177800	177800	177800	0
173	20231010	154900	11503809900	177800	177800	177800	177800	0
174	20231010	154800	11503809900	177800	177800	177800	177800	0
175	20231010	154700	11503809900	177800	177800	177800	177800	0
176	20231010	154600	11503809900	177800	177800	177800	177800	0
177	20231010	154500	11503809900	177800	177800	177800	177800	0
178	20231010	154400	11503809900	177800	177800	177800	177800	0
179	20231010	154300	11503809900	177800	177800	177800	177800	0
180	20231010	154200	11503809900	177800	177800	177800	177800	0
181	20231010	154100	11503809900	177800	177800	177800	177800	0
182	20231010	154000	11503809900	177800	177800	177800	177800	3090
183	20231010	153900	11503809900	177800	177800	177800	177800	0
184	20231010	153800	11503809900	177800	177800	177800	177800	0
185	20231010	153700	11503809900	177800	177800	177800	177800	0
186	20231010	153600	11503809900	177800	177800	177800	177800	0
187	20231010	153500	11503809900	177800	177800	177800	177800	0
188	20231010	153400	11503809900	177800	177800	177800	177800	0
189	20231010	153300	11503809900	177800	177800	177800	177800	0
190	20231010	153200	11503809900	177800	177800	177800	177800	0
191	20231010	153100	11503809900	177800	177800	177800	177800	0
192	20231010	153000	11503809900	177800	177800	177800	177800	3090
193	20231010	152900	10954407900	177800	177800	177800	177800	0
194	20231010	152800	10954407900	177800	177800	177800	177800	0
195	20231010	152700	10954407900	177800	177800	177800	177800	0
196	20231010	152600	10954407900	177800	177800	177800	177800	0
197	20231010	152500	10954407900	177800	177800	177800	177800	0
198	20231010	152400	10954407900	177800	177800	177800	177800	0
199	20231010	152300	10954407900	177800	177800	177800	177800	0
200	20231010	152200	10954407900	177800	177800	177800	177800	0
201	20231010	152100	10954407900	177800	177800	177800	177800	0
202	20231010	152000	10954407900	177800	177800	177800	177800	0
203	20231010	151900	10954407900	177800	177500	177800	177300	103
204	20231010	151800	10936126500	177500	177100	177500	177100	564
205	20231010	151700	10836161900	177100	177200	177300	177100	219
206	20231010	151600	10797359500	177200	177200	177300	177200	154
207	20231010	151500	10770066800	177300	177200	177300	177200	85
208	20231010	151400	10755000400	177200	177200	177300	177200	90
209	20231010	151300	10739048100	177200	177300	177300	177200	181
210	20231010	151200	10706969300	177200	177300	177300	177200	74
211	20231010	151100	10693854200	177200	177200	177300	177200	119
212	20231010	151000	10672761700	177200	177300	177400	177200	88
213	20231010	150900	10657158800	177300	177200	177400	177200	700
214	20231010	150800	10533045100	177200	177200	177300	177200	100
215	20231010	150700	10515321300	177300	177200	177300	177200	193
216	20231010	150600	10481110600	177200	177200	177300	177200	172
217	20231010	150500	10450626400	177300	177300	177300	177200	165
218	20231010	150400	10421382400	177200	177200	177300	177200	99
219	20231010	150300	10403836200	177300	177200	177300	177200	146
220	20231010	150200	10377960600	177200	177300	177300	177200	228
221	20231010	150100	10337547700	177200	177300	177300	177200	105
222	20231010	150000	10318939300	177200	177200	177300	177200	150
223	20231010	145900	10292357100	177300	177200	177300	177200	244
224	20231010	145800	10249110400	177200	177200	177300	177200	197
225	20231010	145700	10214192500	177200	177300	177300	177200	113
226	20231010	145600	10194166900	177200	177200	177300	177200	211
227	20231010	145500	10156774900	177300	177200	177300	177200	166
228	20231010	145400	10127357200	177200	177200	177300	177200	220
229	20231010	145300	10088359200	177300	177300	177300	177200	178
230	20231010	145200	10056815200	177300	177200	177300	177200	220
231	20231010	145100	10017824200	177200	177300	177400	177200	220
232	20231010	145000	9978817800	177400	177300	177400	177300	132
233	20231010	144900	9955411600	177300	177300	177400	177300	263
234	20231010	144800	9908776900	177300	177300	177400	177200	282
235	20231010	144700	9858780700	177300	177200	177300	177200	181
236	20231010	144600	9826699200	177300	177300	177400	177200	364
237	20231010	144500	9762152700	177300	177400	177500	177300	133
238	20231010	144400	9738561000	177400	177500	177500	177400	334
239	20231010	144300	9679287500	177500	177500	177600	177500	119
240	20231010	144200	9658162200	177600	177400	177700	177400	233
241	20231010	144100	9616805600	177500	177400	177600	177300	258
242	20231010	144000	9571020600	177400	177400	177700	177300	267
243	20231010	143900	9523629600	177400	177500	177700	177300	155
244	20231010	143800	9496122100	177600	177300	177800	177300	371
245	20231010	143700	9430257700	177300	177600	177600	177300	137
246	20231010	143600	9405952700	177600	177300	177600	177300	394
247	20231010	143500	9336058800	177400	177300	177400	177300	160
248	20231010	143400	9307682300	177400	177500	177600	177300	101
249	20231010	143300	9289754300	177500	177200	177600	177100	2019
250	20231010	143200	8931851800	177100	177100	177200	177100	153
251	20231010	143100	8904751400	177200	177100	177200	177100	145
252	20231010	143000	8879065400	177100	177100	177200	177100	159
253	20231010	142900	8850901800	177200	177300	177300	177200	274
254	20231010	142800	8802343700	177200	177200	177300	177200	149
255	20231010	142700	8775937200	177200	177300	177300	177200	111
256	20231010	142600	8756264300	177200	177200	177300	177200	203
257	20231010	142500	8720288500	177200	177200	177300	177200	114
258	20231010	142400	8700082900	177300	177200	177300	177200	171
259	20231010	142300	8669777900	177200	177200	177300	177200	120
260	20231010	142200	8648511700	177200	177400	177400	177200	235
261	20231010	142100	8606849800	177400	177300	177400	177300	247
262	20231010	142000	8563052600	177300	177300	177400	177300	123
263	20231010	141900	8541239200	177300	177300	177400	177300	114
264	20231010	141800	8521026500	177300	177300	177400	177300	189
265	20231010	141700	8487511700	177300	177400	177500	177300	330
266	20231010	141600	8428966800	177400	177500	177600	177400	268
267	20231010	141500	8381395800	177500	177600	177600	177500	116
268	20231010	141400	8360802400	177600	177500	177600	177500	148
269	20231010	141300	8334525100	177600	177500	177600	177500	85
270	20231010	141200	8319432400	177500	177500	177600	177500	115
271	20231010	141100	8299014700	177500	177500	177600	177500	118
272	20231010	141000	8278066100	177500	177500	177600	177500	96
273	20231010	140900	8261022900	177500	177600	177600	177500	75
274	20231010	140800	8247706500	177600	177500	177600	177500	142
275	20231010	140700	8222493000	177500	177500	177600	177500	113
276	20231010	140600	8202432800	177500	177500	177600	177500	113
277	20231010	140500	8182372400	177600	177500	177600	177500	93
278	20231010	140400	8165859000	177600	177500	177600	177500	83
279	20231010	140300	8151122800	177500	177500	177600	177500	103
280	20231010	140200	8132836000	177500	177500	177600	177500	162
281	20231010	140100	8104076200	177600	177600	177600	177500	113
282	20231010	140000	8084014000	177500	177500	177600	177500	141
283	20231010	135900	8058981000	177500	177500	177600	177500	116
284	20231010	135800	8038386200	177500	177500	177600	177500	122
285	20231010	135700	8016723700	177600	177500	177600	177500	53
286	20231010	135600	8007314200	177600	177500	177600	177500	158
287	20231010	135500	7979262700	177500	177500	177600	177500	79
288	20231010	135400	7965235300	177500	177500	177600	177500	91
289	20231010	135300	7949077100	177600	177600	177600	177500	131
290	20231010	135200	7925822500	177500	177500	177600	177500	100
291	20231010	135100	7908067100	177500	177600	177700	177500	146
292	20231010	135000	7882135900	177600	177600	177700	177600	106
293	20231010	134900	7863306000	177600	177700	177700	177600	53
294	20231010	134800	7853890000	177600	177800	177800	177600	77
295	20231010	134700	7840209000	177700	177700	177800	177700	83
296	20231010	134600	7825455900	177800	177700	177800	177700	212
297	20231010	134500	7787764900	177700	177700	177800	177700	82
298	20231010	134400	7773190300	177700	177700	177800	177700	99
299	20231010	134300	7755594300	177700	177700	177800	177700	104
300	20231010	134200	7737110000	177700	177700	177800	177700	68
301	20231010	134100	7725022300	177700	177700	177800	177700	69
302	20231010	134000	7712757100	177700	177800	177800	177700	76
303	20231010	133900	7699248600	177800	177800	177900	177800	82
304	20231010	133800	7684665000	177900	177800	177900	177800	106
305	20231010	133700	7665813000	177800	177900	177900	177800	89
306	20231010	133600	7649982900	177800	177800	177900	177800	97
307	20231010	133500	7632730000	177800	177500	177900	177500	249
308	20231010	133400	7588479400	177600	177500	177600	177500	230
309	20231010	133300	7547635700	177500	177500	177600	177500	72
310	20231010	133200	7534852400	177500	177600	177600	177500	125
311	20231010	133100	7512660200	177500	177500	177600	177500	93
312	20231010	133000	7496146600	177600	177500	177600	177500	114
313	20231010	132900	7475909100	177500	177500	177600	177500	109
314	20231010	132800	7456555000	177500	177500	177600	177500	67
315	20231010	132700	7444659300	177500	177500	177600	177500	93
316	20231010	132600	7428147300	177600	177700	177700	177500	345
317	20231010	132500	7366878200	177600	177600	177700	177600	169
318	20231010	132400	7336861600	177600	177600	177700	177600	126
319	20231010	132300	7314481200	177600	177700	177700	177600	416
320	20231010	132200	7240564100	177700	177700	177800	177700	66
321	20231010	132100	7228835300	177700	177700	177800	177700	75
322	20231010	132000	7215505100	177700	177700	177800	177700	202
323	20231010	131900	7179606300	177700	177700	177800	177700	68
324	20231010	131800	7167519600	177800	177700	177800	177700	83
325	20231010	131700	7152767800	177700	177700	177800	177700	48
326	20231010	131600	7144235800	177700	177700	177800	177700	62
327	20231010	131500	7133217800	177700	177700	177800	177700	57
328	20231010	131400	7123087300	177800	177700	177800	177700	71
329	20231010	131300	7110467900	177700	177700	177800	177700	71
330	20231010	131200	7097849000	177700	177700	177800	177700	58
331	20231010	131100	7087540400	177700	177700	177900	177700	283
332	20231010	131000	7037226500	177700	177700	177800	177700	58
333	20231010	130900	7026919300	177700	177800	177900	177700	477
334	20231010	130800	6942110700	177800	177800	177900	177800	34
335	20231010	130700	6936065400	177900	177800	177900	177800	144
336	20231010	130600	6910458600	177800	177900	177900	177800	148
337	20231010	130500	6884132300	177800	177800	177900	177800	45
338	20231010	130400	6876130200	177800	177900	177900	177800	38
339	20231010	130300	6869372700	177900	177800	177900	177800	152
340	20231010	130200	6842335200	177900	177800	178000	177800	261
341	20231010	130100	6795905800	177800	177800	177900	177800	177
342	20231010	130000	6764422800	177800	177800	177900	177800	75
343	20231010	125900	6751087000	177800	177800	177900	177800	41
344	20231010	125800	6743797000	177800	177900	178000	177800	175
345	20231010	125700	6712666700	178000	177900	178000	177900	82
346	20231010	125600	6698078400	177900	177900	178000	177900	36
347	20231010	125500	6691673300	178000	177900	178000	177900	55
348	20231010	125400	6681888500	177900	177900	178000	177900	65
349	20231010	125300	6670324700	177900	178000	178000	177900	103
350	20231010	125200	6651999000	178000	177900	178000	177900	57
351	20231010	125100	6641857100	177900	177900	178000	177900	41
352	20231010	125000	6634563100	177900	177900	178000	177900	127
353	20231010	124900	6611968300	177900	178000	178000	177900	125
354	20231010	124800	6589725800	177900	177900	178000	177900	38
355	20231010	124700	6582965400	177900	177900	178000	177900	82
356	20231010	124600	6568376600	177900	178000	178100	177900	200
357	20231010	124500	6532781000	178000	178100	178100	178000	201
358	20231010	124400	6497001700	178100	178000	178100	178000	117
359	20231010	124300	6476169400	178000	178000	178100	178000	138
360	20231010	124200	6451597200	178100	178000	178100	178000	54
361	20231010	124100	6441984500	178000	178000	178100	178000	184
362	20231010	124000	6409230000	178000	178000	178100	178000	100
363	20231010	123900	6391426500	178000	178100	178200	178000	422
364	20231010	123800	6316269600	178100	178200	178200	178100	371
365	20231010	123700	6250162100	178200	178200	178300	178200	30
366	20231010	123600	6244815900	178200	178200	178300	178200	53
367	20231010	123500	6235371200	178200	178200	178300	178200	43
368	20231010	123400	6227708300	178200	178200	178300	178200	61
369	20231010	123300	6216834800	178300	178100	178300	178100	140
370	20231010	123200	6191886400	178200	178100	178200	178100	150
371	20231010	123100	6165159600	178100	178100	178200	178100	80
372	20231010	123000	6150909700	178100	178100	178200	178100	184
373	20231010	122900	6118126300	178100	178200	178300	178100	258
374	20231010	122800	6072154600	178200	178300	178300	178200	70
375	20231010	122700	6059678600	178300	178300	178400	178300	105
376	20231010	122600	6040956500	178300	178300	178400	178300	88
377	20231010	122500	6025264200	178300	178300	178400	178300	82
378	20231010	122400	6010643200	178300	178300	178400	178300	105
379	20231010	122300	5991918900	178300	178400	178500	178300	429
380	20231010	122200	5915385500	178400	178400	178500	178400	90
381	20231010	122100	5899327400	178400	178400	178500	178400	100
382	20231010	122000	5881486400	178500	178400	178500	178400	34
383	20231010	121900	5875419700	178400	178500	178500	178400	284
384	20231010	121800	5824729000	178500	178600	178600	178500	431
385	20231010	121700	5747762100	178600	178700	178700	178600	135
386	20231010	121600	5723646900	178700	178700	178800	178700	65
387	20231010	121500	5712031100	178700	178700	178800	178700	119
388	20231010	121400	5690762900	178700	178800	178800	178700	65
389	20231010	121300	5679141900	178800	178800	178900	178800	98
390	20231010	121200	5661617900	178900	178800	178900	178800	116
391	20231010	121100	5640875600	178800	178800	178900	178800	82
392	20231010	121000	5626212900	178800	178900	178900	178800	52
393	20231010	120900	5616915000	178900	178900	178900	178900	59
394	20231010	120800	5606359900	178900	178900	179000	178900	27
395	20231010	120700	5601529500	178900	178900	179000	178900	62
396	20231010	120600	5590436600	178900	178900	179000	178900	41
397	20231010	120500	5583101500	178900	178900	179000	178800	179
398	20231010	120400	5551083300	178900	178900	179000	178900	183
399	20231010	120300	5518343900	178900	178900	178900	178800	94
400	20231010	120200	5501528600	178900	178900	179000	178900	202
401	20231010	120100	5465390500	178900	178900	179000	178900	57
402	20231010	120000	5455192700	179000	178900	179000	178900	277
403	20231010	115900	5405634700	179000	178900	179000	178900	291
404	20231010	115800	5353552500	178900	178900	178900	178900	36
405	20231010	115700	5347112100	179000	179000	179000	178900	95
406	20231010	115600	5330116100	179000	178900	179000	178900	52
407	20231010	115500	5320813000	178900	178900	179000	178900	35
408	20231010	115400	5314551100	178900	178900	179000	178900	68
409	20231010	115300	5302385300	178900	179000	179100	178900	133
410	20231010	115200	5278583800	179000	179000	179100	179000	104
411	20231010	115100	5259967500	179000	179000	179100	179000	226
412	20231010	115000	5219513300	179000	179000	179100	179000	111
413	20231010	114900	5199643500	179000	179000	179100	179000	71
414	20231010	114800	5186933100	179000	179000	179100	179000	85
415	20231010	114700	5171715600	179100	179000	179100	179000	67
416	20231010	114600	5159720700	179000	179000	179100	179000	68
417	20231010	114500	5147548500	179100	179000	179100	179000	70
418	20231010	114400	5135016300	179000	179000	179100	179000	123
419	20231010	114300	5112993400	179100	179100	179100	179000	52
420	20231010	114200	5103683300	179100	179000	179100	179000	184
421	20231010	114100	5070736700	179000	179000	179100	179000	68
422	20231010	114000	5058563400	179000	179000	179100	179000	55
423	20231010	113900	5048718100	179000	179000	179100	179000	76
424	20231010	113800	5035113900	179000	179100	179200	179000	66
425	20231010	113700	5023295000	179100	179100	179100	179100	276
426	20231010	113600	4973863400	179100	179100	179200	179100	85
427	20231010	113500	4958638300	179100	179100	179200	179100	80
428	20231010	113400	4944309100	179100	179100	179200	179100	59
429	20231010	113300	4933740900	179100	179100	179200	179100	86
430	20231010	113200	4918337400	179100	179100	179200	179100	60
431	20231010	113100	4907590700	179100	179200	179200	179100	624
432	20231010	113000	4795774000	179300	179300	179400	179300	134
433	20231010	112900	4771747500	179300	179300	179400	179300	95
434	20231010	112800	4754713900	179300	179300	179400	179300	128
435	20231010	112700	4731763400	179300	179300	179400	179300	63
436	20231010	112600	4720467200	179300	179400	179500	179300	145
437	20231010	112500	4694460100	179500	179400	179500	179400	38
438	20231010	112400	4687642700	179400	179400	179500	179400	135
439	20231010	112300	4663422900	179400	179400	179500	179400	108
440	20231010	112200	4644046100	179500	179400	179500	179400	36
441	20231010	112100	4637587200	179400	179400	179500	179400	126
442	20231010	112000	4614972900	179400	179400	179500	179400	60
443	20231010	111900	4604207700	179400	179400	179500	179400	50
444	20231010	111800	4595237400	179400	179400	179500	179400	40
445	20231010	111700	4588059700	179400	179500	179600	179400	58
446	20231010	111600	4577649100	179500	179500	179600	179500	54
447	20231010	111500	4567955400	179600	179500	179600	179500	40
448	20231010	111400	4560774600	179500	179600	179600	179500	71
449	20231010	111300	4548028700	179600	179500	179600	179500	92
450	20231010	111200	4531508800	179500	179300	179600	179300	433
451	20231010	111100	4453822600	179400	179400	179400	179300	51
452	20231010	111000	4444676500	179300	179300	179400	179300	107
453	20231010	110900	4425490700	179300	179300	179400	179300	85
454	20231010	110800	4410247400	179400	179300	179400	179300	166
455	20231010	110700	4380469200	179300	179300	179400	179300	100
456	20231010	110600	4362538700	179300	179300	179400	179300	56
457	20231010	110500	4352495400	179300	179300	179400	179300	155
458	20231010	110400	4324696400	179300	179300	179400	179300	63
459	20231010	110300	4313398200	179300	179400	179500	179300	98
460	20231010	110200	4295821200	179400	179400	179500	179400	107
461	20231010	110100	4276625200	179400	179400	179500	179400	46
462	20231010	110000	4268371700	179400	179300	179400	179300	74
463	20231010	105900	4255097300	179300	179300	179400	179300	123
464	20231010	105800	4233035100	179300	179100	179300	179100	397
465	20231010	105700	4161887200	179100	179100	179200	179100	49
466	20231010	105600	4153110500	179200	179500	179500	179100	358
467	20231010	105500	4088918600	179400	179400	179500	179400	89
468	20231010	105400	4072951500	179400	179400	179500	179400	93
469	20231010	105300	4056266600	179400	179400	179500	179400	62
470	20231010	105200	4045141100	179400	179700	179700	179400	210
471	20231010	105100	4007432900	179700	179700	179700	179600	285
472	20231010	105000	3956219600	179700	179800	179800	179700	107
473	20231010	104900	3936986100	179800	179700	179900	179700	133
474	20231010	104800	3913076100	179700	179800	179900	179700	296
475	20231010	104700	3859856300	179900	179800	179900	179800	100
476	20231010	104600	3841871700	179800	179800	179900	179800	118
477	20231010	104500	3820646800	179900	180000	180000	179800	275
478	20231010	104400	3771172200	179900	180300	180300	179900	2145
479	20231010	104300	3384911500	180300	180300	180300	180200	259
480	20231010	104200	3338221800	180300	180300	180400	180300	359
481	20231010	104100	3273478200	180300	180600	180600	180300	145
482	20231010	104000	3247324000	180600	180600	180600	180500	69
483	20231010	103900	3234864800	180600	180600	180600	180500	30
484	20231010	103800	3229447700	180600	180300	180600	180300	48
485	20231010	103700	3220784400	180200	180700	180800	180200	1651
486	20231010	103600	2922917500	180700	181300	181300	180700	429
487	20231010	103500	2845235000	181300	181200	181300	181200	15
488	20231010	103400	2842516700	181100	181200	181200	181100	336
489	20231010	103300	2781639200	181100	181200	181200	181100	14
490	20231010	103200	2779103300	181200	181200	181200	181100	63
491	20231010	103100	2767689800	181200	181200	181200	181100	42
492	20231010	103000	2760082100	181100	181100	181200	181100	42
493	20231010	102900	2752475400	181200	181100	181200	181100	42
494	20231010	102800	2744868100	181100	181100	181200	181100	28
495	20231010	102700	2739796500	181200	181200	181200	181100	41
496	20231010	102600	2732370000	181200	181200	181200	181100	19
497	20231010	102500	2728928000	181100	181200	181200	181100	94
498	20231010	102400	2711904100	181200	181100	181200	181100	29
499	20231010	102300	2706650400	181200	181100	181200	181100	46
500	20231010	102200	2698316000	181200	181100	181200	181100	14
501	20231010	102100	2695779400	181100	181200	181300	180700	254
502	20231010	102000	2649797900	181200	181000	181300	181000	279
503	20231010	101900	2599276900	181000	180900	181000	180900	11
504	20231010	101800	2597286800	181000	180900	181000	180800	202
505	20231010	101700	2560746400	180800	180700	180800	180700	169
506	20231010	101600	2530205500	180700	180800	180800	180700	250
507	20231010	101500	2485018400	180800	180700	180800	180600	167
508	20231010	101400	2454850000	180700	180700	180800	180600	132
509	20231010	101300	2430999300	180700	180600	180800	180600	76
510	20231010	101200	2417269500	180500	180400	180500	180300	479
511	20231010	101100	2330842500	180400	180300	180400	180300	56
512	20231010	101000	2320743300	180300	180300	180400	180300	82
513	20231010	100900	2305955700	180300	180400	180400	180300	82
514	20231010	100800	2291168800	180300	180400	180500	180300	112
515	20231010	100700	2270966400	180500	180500	180600	180400	288
516	20231010	100600	2218985200	180500	180500	180600	180500	136
517	20231010	100500	2194433000	180600	180500	180600	180500	92
518	20231010	100400	2177825400	180500	180900	180900	180500	359
519	20231010	100300	2112951300	181000	180900	181000	180900	53
520	20231010	100200	2103363000	180900	180900	180900	180700	169
521	20231010	100100	2072809900	180800	181000	181000	180800	53
522	20231010	100000	2063225700	181000	181100	181100	181000	40
523	20231010	095900	2055984800	181100	180700	181100	180700	161
524	20231010	095800	2026855700	180900	181400	181400	180700	488
525	20231010	095700	1938525700	181300	181400	181400	181300	133
526	20231010	095600	1914412500	181400	181500	181500	181300	232
527	20231010	095500	1872327200	181500	181400	181500	181300	29
528	20231010	095400	1867067900	181400	181300	181400	181300	168
529	20231010	095300	1836600900	181300	181200	181300	181200	109
530	20231010	095200	1816848900	181300	181400	181500	181200	393
531	20231010	095100	1745573500	181500	181500	181500	181500	38
532	20231010	095000	1738676500	181400	181300	181400	181200	219
533	20231010	094900	1698981000	181200	181600	181600	181000	231
534	20231010	094800	1657107300	181500	181900	181900	181500	212
535	20231010	094700	1618594700	182000	182000	182100	182000	169
536	20231010	094600	1587836500	181900	182100	182100	181800	120
537	20231010	094500	1565997100	182100	182200	182200	182100	111
538	20231010	094400	1545779900	182200	182200	182300	182200	160
539	20231010	094300	1516613900	182300	182200	182300	182200	35
540	20231010	094200	1510236400	182200	182200	182300	182200	40
541	20231010	094100	1502947900	182200	182200	182300	182200	25
542	20231010	094000	1498392300	182300	182500	182800	182200	371
543	20231010	093900	1430712300	182400	182500	182600	182400	64
544	20231010	093800	1419033500	182600	182800	182800	182600	49
545	20231010	093700	1410082000	182700	182500	182800	182500	59
546	20231010	093600	1399303800	182500	182500	182600	182500	136
547	20231010	093500	1374472600	182500	182400	182500	182300	88
548	20231010	093400	1358416300	182500	182500	182600	182400	65
549	20231010	093300	1346554500	182500	182500	182500	182400	95
550	20231010	093200	1329217100	182500	182500	182600	182500	45
551	20231010	093100	1321003500	182400	182400	182500	182400	25
552	20231010	093000	1316443000	182300	182500	182500	182300	17
553	20231010	092900	1313342600	182400	182300	182400	182200	199
554	20231010	092800	1277064300	182200	182400	182400	182200	40
555	20231010	092700	1269772200	182300	182600	182600	182300	62
556	20231010	092600	1258458200	182700	182800	182800	182700	46
557	20231010	092500	1250052900	182800	182800	183000	182700	487
558	20231010	092400	1160996500	182800	183100	183100	182800	114
559	20231010	092300	1140143700	183100	183200	183200	183000	65
560	20231010	092200	1128243100	183200	183400	183400	183000	241
561	20231010	092100	1084088100	183400	183600	183600	183400	183
562	20231010	092000	1050516100	183600	183600	183600	183500	24
563	20231010	091900	1046110700	183500	183700	183700	183500	80
564	20231010	091800	1031424300	183700	183700	183700	183700	76
565	20231010	091700	1017463100	183400	183400	183800	183400	117
566	20231010	091600	995965300	183400	183900	183900	183400	48
567	20231010	091500	987149900	183900	183600	184100	183600	169
568	20231010	091400	956072900	183600	183600	183600	183500	42
569	20231010	091300	948361800	183600	183200	183600	183200	199
570	20231010	091200	911871200	183000	183900	183900	183000	233
571	20231010	091100	869173400	184000	182800	184200	182800	986
572	20231010	091000	688471700	182800	182700	182900	182700	267
573	20231010	090900	639663100	182700	182600	182700	182600	119
574	20231010	090800	617932300	182700	182800	182800	182500	157
575	20231010	090700	589250800	182800	182700	182900	182400	288
576	20231010	090600	536681600	182900	182900	183100	182900	81
577	20231010	090500	521860200	182900	182400	183100	182300	500
578	20231010	090400	430586700	182100	183100	183200	182100	367
579	20231010	090300	363438400	183200	183100	183200	183100	26
580	20231010	090200	358677100	183100	183100	183200	182900	186
581	20231010	090100	324625200	183200	182600	183200	182400	512
582	20231010	090000	230960500	182600	182200	183700	181500	1266