KissMeData/004170/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184000	5247970500	178800	178800	178800	178800	11043
3	20231012	183900	5247970500	178800	178800	178800	178800	0
4	20231012	183800	5247970500	178800	178800	178800	178800	0
5	20231012	183700	5247970500	178800	178800	178800	178800	0
6	20231012	183600	5247970500	178800	178800	178800	178800	0
7	20231012	183500	5247970500	178800	178800	178800	178800	0
8	20231012	183400	5247970500	178800	178800	178800	178800	0
9	20231012	183300	5247970500	178800	178800	178800	178800	0
10	20231012	183200	5247970500	178800	178800	178800	178800	0
11	20231012	183100	5247970500	178800	178800	178800	178800	0
12	20231012	183000	5247970500	178800	178800	178800	178800	0
13	20231012	182900	5247970500	178800	178800	178800	178800	0
14	20231012	182800	5247970500	178800	178800	178800	178800	0
15	20231012	182700	5247970500	178800	178800	178800	178800	0
16	20231012	182600	5247970500	178800	178800	178800	178800	0
17	20231012	182500	5247970500	178800	178800	178800	178800	0
18	20231012	182400	5247970500	178800	178800	178800	178800	0
19	20231012	182300	5247970500	178800	178800	178800	178800	0
20	20231012	182200	5247970500	178800	178800	178800	178800	0
21	20231012	182100	5247970500	178800	178800	178800	178800	0
22	20231012	182000	5247970500	178800	178800	178800	178800	0
23	20231012	181900	5247970500	178800	178800	178800	178800	0
24	20231012	181800	5247970500	178800	178800	178800	178800	0
25	20231012	181700	5247970500	178800	178800	178800	178800	0
26	20231012	181600	5247970500	178800	178800	178800	178800	0
27	20231012	181500	5247970500	178800	178800	178800	178800	0
28	20231012	181400	5247970500	178800	178800	178800	178800	0
29	20231012	181300	5247970500	178800	178800	178800	178800	0
30	20231012	181200	5247970500	178800	178800	178800	178800	0
31	20231012	181100	5247970500	178800	178800	178800	178800	0
32	20231012	181000	5247970500	178800	178800	178800	178800	11043
33	20231012	180900	5247970500	178800	178800	178800	178800	0
34	20231012	180800	5247970500	178800	178800	178800	178800	0
35	20231012	180700	5247970500	178800	178800	178800	178800	0
36	20231012	180600	5247970500	178800	178800	178800	178800	0
37	20231012	180500	5247970500	178800	178800	178800	178800	0
38	20231012	180400	5247970500	178800	178800	178800	178800	0
39	20231012	180300	5247970500	178800	178800	178800	178800	0
40	20231012	180200	5247970500	178800	178800	178800	178800	0
41	20231012	180100	5247970500	178800	178800	178800	178800	0
42	20231012	180000	5247970500	178800	178800	178800	178800	0
43	20231012	175900	5247970500	178800	178800	178800	178800	0
44	20231012	175800	5247970500	178800	178800	178800	178800	0
45	20231012	175700	5247970500	178800	178800	178800	178800	0
46	20231012	175600	5247970500	178800	178800	178800	178800	0
47	20231012	175500	5247970500	178800	178800	178800	178800	0
48	20231012	175400	5247970500	178800	178800	178800	178800	0
49	20231012	175300	5247970500	178800	178800	178800	178800	0
50	20231012	175200	5247970500	178800	178800	178800	178800	0
51	20231012	175100	5247970500	178800	178800	178800	178800	0
52	20231012	175000	5247970500	178800	178800	178800	178800	0
53	20231012	174900	5247970500	178800	178800	178800	178800	0
54	20231012	174800	5247970500	178800	178800	178800	178800	0
55	20231012	174700	5247970500	178800	178800	178800	178800	0
56	20231012	174600	5247970500	178800	178800	178800	178800	0
57	20231012	174500	5247970500	178800	178800	178800	178800	0
58	20231012	174400	5247970500	178800	178800	178800	178800	0
59	20231012	174300	5247970500	178800	178800	178800	178800	0
60	20231012	174200	5247970500	178800	178800	178800	178800	0
61	20231012	174100	5247970500	178800	178800	178800	178800	0
62	20231012	174000	5247970500	178800	178800	178800	178800	11043
63	20231012	173900	5247970500	178800	178800	178800	178800	0
64	20231012	173800	5247970500	178800	178800	178800	178800	0
65	20231012	173700	5247970500	178800	178800	178800	178800	0
66	20231012	173600	5247970500	178800	178800	178800	178800	0
67	20231012	173500	5247970500	178800	178800	178800	178800	0
68	20231012	173400	5247970500	178800	178800	178800	178800	0
69	20231012	173300	5247970500	178800	178800	178800	178800	0
70	20231012	173200	5247970500	178800	178800	178800	178800	0
71	20231012	173100	5247970500	178800	178800	178800	178800	0
72	20231012	173000	5247970500	178800	178800	178800	178800	0
73	20231012	172900	5247970500	178800	178800	178800	178800	0
74	20231012	172800	5247970500	178800	178800	178800	178800	0
75	20231012	172700	5247970500	178800	178800	178800	178800	0
76	20231012	172600	5247970500	178800	178800	178800	178800	0
77	20231012	172500	5247970500	178800	178800	178800	178800	0
78	20231012	172400	5247970500	178800	178800	178800	178800	0
79	20231012	172300	5247970500	178800	178800	178800	178800	0
80	20231012	172200	5247970500	178800	178800	178800	178800	0
81	20231012	172100	5247970500	178800	178800	178800	178800	0
82	20231012	172000	5247970500	178800	178800	178800	178800	0
83	20231012	171900	5247970500	178800	178800	178800	178800	0
84	20231012	171800	5247970500	178800	178800	178800	178800	0
85	20231012	171700	5247970500	178800	178800	178800	178800	0
86	20231012	171600	5247970500	178800	178800	178800	178800	0
87	20231012	171500	5247970500	178800	178800	178800	178800	0
88	20231012	171400	5247970500	178800	178800	178800	178800	0
89	20231012	171300	5247970500	178800	178800	178800	178800	0
90	20231012	171200	5247970500	178800	178800	178800	178800	0
91	20231012	171100	5247970500	178800	178800	178800	178800	0
92	20231012	171000	5247970500	178800	178800	178800	178800	11043
93	20231012	170900	5247970500	178800	178800	178800	178800	0
94	20231012	170800	5247970500	178800	178800	178800	178800	0
95	20231012	170700	5247970500	178800	178800	178800	178800	0
96	20231012	170600	5247970500	178800	178800	178800	178800	0
97	20231012	170500	5247970500	178800	178800	178800	178800	0
98	20231012	170400	5247970500	178800	178800	178800	178800	0
99	20231012	170300	5247970500	178800	178800	178800	178800	0
100	20231012	170200	5247970500	178800	178800	178800	178800	0
101	20231012	170100	5247970500	178800	178800	178800	178800	0
102	20231012	170000	5247970500	178800	178800	178800	178800	0
103	20231012	165900	5247970500	178800	178800	178800	178800	0
104	20231012	165800	5247970500	178800	178800	178800	178800	0
105	20231012	165700	5247970500	178800	178800	178800	178800	0
106	20231012	165600	5247970500	178800	178800	178800	178800	0
107	20231012	165500	5247970500	178800	178800	178800	178800	0
108	20231012	165400	5247970500	178800	178800	178800	178800	0
109	20231012	165300	5247970500	178800	178800	178800	178800	0
110	20231012	165200	5247970500	178800	178800	178800	178800	0
111	20231012	165100	5247970500	178800	178800	178800	178800	0
112	20231012	165000	5247970500	178800	178800	178800	178800	0
113	20231012	164900	5247970500	178800	178800	178800	178800	0
114	20231012	164800	5247970500	178800	178800	178800	178800	0
115	20231012	164700	5247970500	178800	178800	178800	178800	0
116	20231012	164600	5247970500	178800	178800	178800	178800	0
117	20231012	164500	5247970500	178800	178800	178800	178800	0
118	20231012	164400	5247970500	178800	178800	178800	178800	0
119	20231012	164300	5247970500	178800	178800	178800	178800	0
120	20231012	164200	5247970500	178800	178800	178800	178800	0
121	20231012	164100	5247970500	178800	178800	178800	178800	0
122	20231012	164000	5247970500	178800	178800	178800	178800	11043
123	20231012	163900	5247970500	178800	178800	178800	178800	0
124	20231012	163800	5247970500	178800	178800	178800	178800	0
125	20231012	163700	5247970500	178800	178800	178800	178800	0
126	20231012	163600	5247970500	178800	178800	178800	178800	0
127	20231012	163500	5247970500	178800	178800	178800	178800	0
128	20231012	163400	5247970500	178800	178800	178800	178800	0
129	20231012	163300	5247970500	178800	178800	178800	178800	0
130	20231012	163200	5247970500	178800	178800	178800	178800	0
131	20231012	163100	5247970500	178800	178800	178800	178800	0
132	20231012	163000	5247970500	178800	178800	178800	178800	0
133	20231012	162900	5247970500	178800	178800	178800	178800	0
134	20231012	162800	5247970500	178800	178800	178800	178800	0
135	20231012	162700	5247970500	178800	178800	178800	178800	0
136	20231012	162600	5247970500	178800	178800	178800	178800	0
137	20231012	162500	5247970500	178800	178800	178800	178800	0
138	20231012	162400	5247970500	178800	178800	178800	178800	0
139	20231012	162300	5247970500	178800	178800	178800	178800	0
140	20231012	162200	5247970500	178800	178800	178800	178800	0
141	20231012	162100	5247970500	178800	178800	178800	178800	0
142	20231012	162000	5247970500	178800	178800	178800	178800	0
143	20231012	161900	5247970500	178800	178800	178800	178800	0
144	20231012	161800	5247970500	178800	178800	178800	178800	0
145	20231012	161700	5247970500	178800	178800	178800	178800	0
146	20231012	161600	5247970500	178800	178800	178800	178800	0
147	20231012	161500	5247970500	178800	178800	178800	178800	0
148	20231012	161400	5247970500	178800	178800	178800	178800	0
149	20231012	161300	5247970500	178800	178800	178800	178800	0
150	20231012	161200	5247970500	178800	178800	178800	178800	0
151	20231012	161100	5247970500	178800	178800	178800	178800	0
152	20231012	161000	5247970500	178800	178800	178800	178800	11043
153	20231012	160900	5247970500	178800	178800	178800	178800	0
154	20231012	160800	5247970500	178800	178800	178800	178800	0
155	20231012	160700	5247970500	178800	178800	178800	178800	0
156	20231012	160600	5247970500	178800	178800	178800	178800	0
157	20231012	160500	5247970500	178800	178800	178800	178800	0
158	20231012	160400	5247970500	178800	178800	178800	178800	0
159	20231012	160300	5247970500	178800	178800	178800	178800	0
160	20231012	160200	5247970500	178800	178800	178800	178800	0
161	20231012	160100	5247970500	178800	178800	178800	178800	0
162	20231012	160000	5247970500	178800	178800	178800	178800	0
163	20231012	155900	5247970500	178800	178800	178800	178800	0
164	20231012	155800	5247970500	178800	178800	178800	178800	0
165	20231012	155700	5247970500	178800	178800	178800	178800	0
166	20231012	155600	5247970500	178800	178800	178800	178800	0
167	20231012	155500	5247970500	178800	178800	178800	178800	0
168	20231012	155400	5247970500	178800	178800	178800	178800	0
169	20231012	155300	5247970500	178800	178800	178800	178800	0
170	20231012	155200	5247970500	178800	178800	178800	178800	0
171	20231012	155100	5247970500	178800	178800	178800	178800	0
172	20231012	155000	5247970500	178800	178800	178800	178800	0
173	20231012	154900	5247970500	178800	178800	178800	178800	0
174	20231012	154800	5247970500	178800	178800	178800	178800	0
175	20231012	154700	5247970500	178800	178800	178800	178800	0
176	20231012	154600	5247970500	178800	178800	178800	178800	0
177	20231012	154500	5247970500	178800	178800	178800	178800	0
178	20231012	154400	5247970500	178800	178800	178800	178800	0
179	20231012	154300	5247970500	178800	178800	178800	178800	0
180	20231012	154200	5247970500	178800	178800	178800	178800	0
181	20231012	154100	5247970500	178800	178800	178800	178800	0
182	20231012	154000	5247970500	178800	178800	178800	178800	11043
183	20231012	153900	5247970500	178800	178800	178800	178800	0
184	20231012	153800	5247970500	178800	178800	178800	178800	0
185	20231012	153700	5247970500	178800	178800	178800	178800	0
186	20231012	153600	5247970500	178800	178800	178800	178800	0
187	20231012	153500	5247970500	178800	178800	178800	178800	0
188	20231012	153400	5247970500	178800	178800	178800	178800	0
189	20231012	153300	5247970500	178800	178800	178800	178800	0
190	20231012	153200	5247970500	178800	178800	178800	178800	0
191	20231012	153100	5247970500	178800	178800	178800	178800	0
192	20231012	153000	5247970500	178800	178800	178800	178800	11043
193	20231012	152900	3273482100	179400	179400	179400	179400	0
194	20231012	152800	3273482100	179400	179400	179400	179400	0
195	20231012	152700	3273482100	179400	179400	179400	179400	0
196	20231012	152600	3273482100	179400	179400	179400	179400	0
197	20231012	152500	3273482100	179400	179400	179400	179400	0
198	20231012	152400	3273482100	179400	179400	179400	179400	0
199	20231012	152300	3273482100	179400	179400	179400	179400	0
200	20231012	152200	3273482100	179400	179400	179400	179400	0
201	20231012	152100	3273482100	179400	179400	179400	179400	0
202	20231012	152000	3273482100	179400	179400	179400	179400	0
203	20231012	151900	3273482100	179400	179200	179400	179100	53
204	20231012	151800	3263979800	179400	179300	179400	179200	51
205	20231012	151700	3254835600	179300	179300	179400	179300	60
206	20231012	151600	3244077300	179300	179200	179400	179200	68
207	20231012	151500	3231883800	179300	179200	179300	179200	35
208	20231012	151400	3225611000	179200	179200	179300	179200	238
209	20231012	151300	3182957500	179300	179300	179300	179200	35
210	20231012	151200	3176683900	179200	179200	179300	179200	39
211	20231012	151100	3169694600	179200	179100	179200	179100	50
212	20231012	151000	3160737900	179100	179100	179200	179100	41
213	20231012	150900	3153391700	179100	179200	179200	179100	67
214	20231012	150800	3141387500	179200	179200	179200	179100	47
215	20231012	150700	3132967100	179100	179100	179200	179100	29
216	20231012	150600	3127772100	179100	179200	179200	179100	31
217	20231012	150500	3122218800	179100	179100	179200	179100	43
218	20231012	150400	3114515100	179100	179100	179200	179000	33
219	20231012	150300	3108603300	179000	179000	179100	179000	94
220	20231012	150200	3091769700	179100	179100	179100	179000	51
221	20231012	150100	3082637400	179100	179100	179100	179000	64
222	20231012	150000	3071177000	179000	179100	179100	179000	38
223	20231012	145900	3064373400	179000	179100	179100	179000	47
224	20231012	145800	3055958800	179100	179100	179100	179000	49
225	20231012	145700	3047184600	179000	179100	179100	179000	75
226	20231012	145600	3033756500	179000	179100	179100	179000	42
227	20231012	145500	3026236900	179000	179000	179100	179000	33
228	20231012	145400	3020328900	179000	179100	179100	179000	47
229	20231012	145300	3011913200	179000	179100	179100	179000	44
230	20231012	145200	3004035400	179000	179000	179100	179000	54
231	20231012	145100	2994367200	179000	179000	179100	179000	134
232	20231012	145000	2970370600	179000	179100	179100	179000	34
233	20231012	144900	2964282600	179000	179000	179100	179000	27
234	20231012	144800	2959449400	179000	179200	179200	179000	101
235	20231012	144700	2941359900	179100	179100	179200	179000	306
236	20231012	144600	2886544000	179000	179000	179100	179000	49
237	20231012	144500	2877770400	179000	179100	179200	179000	194
238	20231012	144400	2843026300	179100	179100	179200	179100	44
239	20231012	144300	2835145000	179200	179100	179200	179100	29
240	20231012	144200	2829950200	179100	179200	179200	179100	72
241	20231012	144100	2817050300	179100	179100	179200	179100	22
242	20231012	144000	2813110000	179100	179200	179200	179100	59
243	20231012	143900	2802539600	179200	179100	179200	179100	107
244	20231012	143800	2783367200	179100	179100	179200	179100	62
245	20231012	143700	2772260300	179200	179200	179300	179100	131
246	20231012	143600	2748782100	179100	179200	179300	179100	211
247	20231012	143500	2710971400	179300	179300	179300	179200	105
248	20231012	143400	2692147100	179200	179200	179300	179200	19
249	20231012	143300	2688741900	179200	179200	179300	179200	40
250	20231012	143200	2681571600	179200	179200	179300	179200	37
251	20231012	143100	2674939900	179200	179300	179300	179200	17
252	20231012	143000	2671893200	179200	179300	179300	179200	33
253	20231012	142900	2665977600	179200	179300	179400	179200	194
254	20231012	142800	2631193800	179300	179300	179400	179300	13
255	20231012	142700	2628862800	179400	179300	179400	179300	147
256	20231012	142600	2602503500	179300	179400	179400	179300	33
257	20231012	142500	2596585100	179400	179400	179400	179300	28
258	20231012	142400	2591563500	179400	179300	179400	179300	21
259	20231012	142300	2587797700	179300	179300	179400	179300	18
260	20231012	142200	2584569100	179300	179300	179400	179300	16
261	20231012	142100	2581699900	179400	179400	179400	179300	138
262	20231012	142000	2556944100	179500	179400	179500	179400	23
263	20231012	141900	2552816700	179400	179500	179500	179400	29
264	20231012	141800	2547612300	179500	179500	179500	179400	20
265	20231012	141700	2544023700	179500	179400	179500	179400	23
266	20231012	141600	2539897200	179400	179400	179500	179400	38
267	20231012	141500	2533077600	179500	179400	179500	179400	19
268	20231012	141400	2529668200	179400	179500	179500	179400	20
269	20231012	141300	2526079800	179500	179500	179500	179400	39
270	20231012	141200	2519080200	179400	179400	179400	179400	9
271	20231012	141100	2517465600	179400	179500	179500	179400	82
272	20231012	141000	2502748900	179400	179600	179600	179400	288
273	20231012	140900	2451051600	179600	179600	179600	179500	12
274	20231012	140800	2448896800	179600	179600	179600	179500	23
275	20231012	140700	2444766300	179600	179500	179600	179500	25
276	20231012	140600	2440276500	179600	179600	179600	179500	21
277	20231012	140500	2436505400	179600	179600	179600	179500	21
278	20231012	140400	2432734000	179500	179600	179600	179500	11
279	20231012	140300	2430758600	179500	179500	179600	179500	19
280	20231012	140200	2427347100	179600	179500	179600	179500	111
281	20231012	140100	2407421800	179600	179600	179600	179500	20
282	20231012	140000	2403830400	179500	179500	179600	179500	19
283	20231012	135900	2400419300	179500	179500	179600	179500	21
284	20231012	135800	2396648400	179600	179600	179600	179600	40
285	20231012	135700	2389464400	179500	179500	179600	179500	12
286	20231012	135600	2387310300	179500	179500	179500	179500	7
287	20231012	135500	2386053800	179500	179500	179600	179500	33
288	20231012	135400	2380128200	179500	179600	179600	179500	11
289	20231012	135300	2378153300	179600	179800	179800	179600	653
290	20231012	135200	2260850900	179700	179700	179800	179700	117
291	20231012	135100	2239824800	179600	179600	179700	179600	12
292	20231012	135000	2237669500	179700	179600	179700	179600	15
293	20231012	134900	2234974400	179700	179700	179800	179700	22
294	20231012	134800	2231020500	179700	179800	179800	179700	17
295	20231012	134700	2227964500	179700	179700	179800	179700	17
296	20231012	134600	2224909500	179700	179800	179800	179700	483
297	20231012	134500	2138071200	179800	179900	179900	179800	63
298	20231012	134400	2126737700	179800	179800	179900	179800	21
299	20231012	134300	2122961300	179900	179900	179900	179800	175
300	20231012	134200	2091482200	179900	180000	180000	179900	30
301	20231012	134100	2086083900	180000	179900	180000	179900	22
302	20231012	134000	2082124100	180000	179900	180000	179900	35
303	20231012	133900	2075824800	179900	180000	180000	179900	31
304	20231012	133800	2070246300	180000	179900	180000	179900	23
305	20231012	133700	2066106800	180000	179900	180000	179900	18
306	20231012	133600	2062867800	180000	179900	180000	179900	8
307	20231012	133500	2061428500	180000	180000	180000	179900	15
308	20231012	133400	2058728800	180000	180000	180000	179900	57
309	20231012	133300	2048469400	180100	180100	180100	180100	5
310	20231012	133200	2047568900	180100	180000	180100	180000	13
311	20231012	133100	2045228400	180000	180000	180100	179900	59
312	20231012	133000	2034608000	180000	179900	180000	179900	31
313	20231012	132900	2029028500	179900	179900	179900	179900	13
314	20231012	132800	2026689800	179900	179900	180000	179900	22
315	20231012	132700	2022730300	179900	179900	180000	179900	18
316	20231012	132600	2019491200	179900	180000	180000	179900	8
317	20231012	132500	2018051500	179900	180000	180000	179900	112
318	20231012	132400	1997901400	180000	179900	180000	179900	49
319	20231012	132300	1989082500	180100	180000	180100	179900	28
320	20231012	132200	1984043000	179900	179900	179900	179800	85
321	20231012	132100	1968751600	179800	179900	179900	179800	21
322	20231012	132000	1964974500	179800	179900	179900	179800	17
323	20231012	131900	1961916700	179800	179800	179800	179800	12
324	20231012	131800	1959759100	179800	179800	179900	179800	10
325	20231012	131700	1957960800	179800	179800	179900	179800	27
326	20231012	131600	1953103800	179800	179900	179900	179800	32
327	20231012	131500	1947348300	179900	179900	180000	179900	188
328	20231012	131400	1913527000	179900	180000	180200	179900	54
329	20231012	131300	1903803400	179900	180200	180200	179900	215
330	20231012	131200	1865098200	180100	180100	180100	180100	10
331	20231012	131100	1863297200	180100	180000	180100	180000	73
332	20231012	131000	1850151400	180100	180100	180100	180000	44
333	20231012	130900	1842228000	180000	180000	180000	180000	16
334	20231012	130800	1839348000	180000	180300	180300	180000	19
335	20231012	130700	1835926000	180000	180100	180200	180000	80
336	20231012	130600	1821517300	180000	180200	180200	180000	63
337	20231012	130500	1810166400	180200	180300	180400	180200	192
338	20231012	130400	1775548700	180400	180400	180400	180300	26
339	20231012	130300	1770859300	180400	180400	180500	180300	70
340	20231012	130200	1758231000	180400	180300	180400	180300	60
341	20231012	130100	1747407500	180300	180400	180500	180300	25
342	20231012	130000	1742898200	180400	180300	180400	180300	62
343	20231012	125900	1731716400	180300	180200	180400	180200	35
344	20231012	125800	1725405000	180300	180300	180300	180200	53
345	20231012	125700	1715850600	180300	180300	180400	180200	85
346	20231012	125600	1700525100	180200	180200	180300	180200	19
347	20231012	125500	1697100400	180200	180200	180200	180200	8
348	20231012	125400	1695658800	180300	180200	180300	180200	11
349	20231012	125300	1693676200	180300	180400	180400	180200	46
350	20231012	125200	1685382700	180200	180400	180400	180200	44
351	20231012	125100	1677449500	180300	180300	180400	180200	42
352	20231012	125000	1669876800	180300	180100	180300	180100	107
353	20231012	124900	1650599800	180100	180000	180100	180000	25
354	20231012	124800	1646097700	180100	180100	180100	180000	105
355	20231012	124700	1627196100	180000	180000	180100	180000	14
356	20231012	124600	1624675600	180000	180000	180100	180000	21
357	20231012	124500	1620894500	180000	180000	180100	180000	7
358	20231012	124400	1619634000	180000	180000	180100	179900	41
359	20231012	124300	1612253800	179900	180000	180000	179900	14
360	20231012	124200	1609734400	179900	179900	180000	179900	14
361	20231012	124100	1607215200	179900	180000	180000	179900	20
362	20231012	124000	1603615900	180000	180000	180000	179900	24
363	20231012	123900	1599296500	180000	179900	180000	179900	9
364	20231012	123800	1597676800	179900	180100	180100	179900	30
365	20231012	123700	1592278400	180000	180100	180100	180000	9
366	20231012	123600	1590657600	180100	180200	180200	180100	30
367	20231012	123500	1585254000	180200	180100	180200	180100	5
368	20231012	123400	1584353100	180100	180100	180200	180100	11
369	20231012	123300	1582371700	180100	180200	180200	180100	26
370	20231012	123200	1577687100	180200	179800	180200	179800	61
371	20231012	123100	1566709000	179800	179800	179900	179800	53
372	20231012	123000	1557178000	179900	179900	179900	179800	16
373	20231012	122900	1554299800	179800	179800	179900	179800	18
374	20231012	122800	1551062200	179800	179900	179900	179800	11
375	20231012	122700	1549084100	179800	180000	180000	179800	95
376	20231012	122600	1531993400	180000	179900	180000	179900	30
377	20231012	122500	1526594600	180000	179900	180000	179900	14
378	20231012	122400	1524075600	179900	180000	180000	179900	17
379	20231012	122300	1521016500	179900	179900	180000	179900	10
380	20231012	122200	1519217300	179900	179900	180000	179900	14
381	20231012	122100	1516698100	179900	179900	180000	179900	31
382	20231012	122000	1511120300	180000	180000	180000	179900	17
383	20231012	121900	1508060500	180000	180000	180000	179900	43
384	20231012	121800	1500320900	179900	179900	180000	179900	44
385	20231012	121700	1492402800	179900	179900	179900	179900	11
386	20231012	121600	1490423900	179900	180000	180000	179900	19
387	20231012	121500	1487004800	179900	179900	180000	179900	20
388	20231012	121400	1483405600	179900	180000	180000	179900	92
389	20231012	121300	1466846100	179900	179900	179900	179900	12
390	20231012	121200	1464687300	179900	180000	180000	179900	29
391	20231012	121100	1459468500	180000	180000	180000	179900	13
392	20231012	121000	1457128800	179900	179900	180000	179900	13
393	20231012	120900	1454789800	179900	180000	180000	179900	43
394	20231012	120800	1447052400	180000	179900	180000	179900	22
395	20231012	120700	1443094300	179900	179900	179900	179900	3
396	20231012	120600	1442554600	179900	179800	180000	179800	34
397	20231012	120500	1436438900	179700	179800	179800	179700	13
398	20231012	120400	1434101700	179800	179700	179800	179700	18
399	20231012	120300	1430866000	179700	179800	179800	179700	23
400	20231012	120200	1426731000	179900	179900	179900	179800	14
401	20231012	120100	1424213300	179900	179800	179900	179800	30
402	20231012	120000	1418816700	179900	179800	179900	179700	43
403	20231012	115900	1411084700	179800	179800	179900	179800	49
404	20231012	115800	1402270100	179900	179800	179900	179800	35
405	20231012	115700	1395975600	179800	179900	179900	179800	17
406	20231012	115600	1392917900	179900	179900	179900	179800	14
407	20231012	115500	1390400500	179800	179900	179900	179700	12
408	20231012	115400	1388242900	179800	179800	179800	179700	25
409	20231012	115300	1383748400	179800	179600	179800	179600	17
410	20231012	115200	1380694400	179700	179600	179700	179600	19
411	20231012	115100	1377280500	179600	179600	179700	179600	34
412	20231012	115000	1371172000	179600	179600	179700	179600	20
413	20231012	114900	1367579400	179700	179800	179800	179600	35
414	20231012	114800	1361290400	179700	179500	179700	179500	36
415	20231012	114700	1354825100	179600	179600	179600	179500	19
416	20231012	114600	1351413200	179500	179500	179600	179500	12
417	20231012	114500	1349259100	179600	179500	179600	179500	34
418	20231012	114400	1343155500	179600	179600	179700	179600	27
419	20231012	114300	1338305400	179600	179600	179800	179600	6
420	20231012	114200	1337227500	179600	179700	179800	179600	24
421	20231012	114100	1332914800	179800	179700	179800	179600	17
422	20231012	114000	1329859800	179700	179600	179700	179500	23
423	20231012	113900	1325729000	179500	179500	179600	179500	11
424	20231012	113800	1323754000	179400	179500	179500	179400	27
425	20231012	113700	1318908000	179400	179500	179500	179400	51
426	20231012	113600	1309757700	179400	179400	179500	179400	66
427	20231012	113500	1297916300	179400	179700	179800	179400	159
428	20231012	113400	1269369600	179700	179800	179800	179600	18
429	20231012	113300	1266134400	179700	179800	179800	179700	13
430	20231012	113200	1263797500	179800	179900	179900	179700	88
431	20231012	113100	1247968500	180000	179900	180000	179900	15
432	20231012	113000	1245269500	179900	179900	180000	179900	28
433	20231012	112900	1240230300	179900	179900	180000	179900	19
434	20231012	112800	1236810700	180000	179800	180000	179800	52
435	20231012	112700	1227454300	179900	179900	179900	179800	24
436	20231012	112600	1223137600	179800	179800	179800	179800	24
437	20231012	112500	1218822400	179800	179800	179900	179800	23
438	20231012	112400	1214686000	179900	179800	179900	179700	31
439	20231012	112300	1209110900	179700	179800	179800	179700	10
440	20231012	112200	1207313500	179800	179900	179900	179800	39
441	20231012	112100	1200300300	179900	179700	179900	179700	86
442	20231012	112000	1184835200	179700	179900	179900	179600	30
443	20231012	111900	1179446600	179600	179600	179900	179600	86
444	20231012	111800	1163987800	179600	179600	179700	179600	10
445	20231012	111700	1162191200	179600	179600	179700	179600	25
446	20231012	111600	1157699900	179600	179600	179700	179600	33
447	20231012	111500	1151772700	179600	179600	179600	179600	15
448	20231012	111400	1149078700	179700	179700	179800	179700	115
449	20231012	111300	1128406900	179700	179900	179900	179700	24
450	20231012	111200	1124092000	179800	179800	179900	179800	11
451	20231012	111100	1122113900	179700	179700	179700	179700	5
452	20231012	111000	1121215400	179700	179800	179900	179700	22
453	20231012	110900	1117260100	179700	179700	179800	179700	24
454	20231012	110800	1112945800	179800	179800	179800	179700	11
455	20231012	110700	1110968900	179700	179800	179800	179700	34
456	20231012	110600	1104856600	179800	179700	179800	179600	9
457	20231012	110500	1103239500	179600	179700	179800	179600	24
458	20231012	110400	1098927200	179600	179700	179800	179600	31
459	20231012	110300	1093354300	179700	179600	179800	179600	28
460	20231012	110200	1088321300	179700	179600	179700	179600	31
461	20231012	110100	1082752000	179800	179600	179800	179500	19
462	20231012	110000	1079339000	179500	179600	179600	179500	25
463	20231012	105900	1074850600	179500	179600	179600	179500	19
464	20231012	105800	1071439200	179600	179500	179600	179500	14
465	20231012	105700	1068924900	179500	179500	179600	179500	14
466	20231012	105600	1066411600	179500	179600	179600	179500	20
467	20231012	105500	1062819800	179800	179700	179800	179600	56
468	20231012	105400	1052756100	179700	179500	179700	179500	30
469	20231012	105300	1047366700	179500	179400	179500	179400	696
470	20231012	105200	922481200	179400	179400	179400	179300	15
471	20231012	105100	919790900	179400	179300	179400	179300	16
472	20231012	105000	916921200	179300	179300	179400	179300	5
473	20231012	104900	916024600	179300	179400	179400	179300	47
474	20231012	104800	907594100	179400	179200	179400	179200	9
475	20231012	104700	905979800	179300	179200	179300	179200	10
476	20231012	104600	904187700	179300	179200	179300	179200	18
477	20231012	104500	900960400	179200	179200	179200	179200	10
478	20231012	104400	899168400	179200	179300	179300	179200	15
479	20231012	104300	896479900	179300	179300	179300	179200	39
480	20231012	104200	889487300	179300	179300	179300	179300	21
481	20231012	104100	885722000	179300	179300	179300	179300	3
482	20231012	104000	885184100	179300	179400	179400	179300	15
483	20231012	103900	882494500	179300	179300	179300	179300	14
484	20231012	103800	879984300	179300	179300	179400	179300	13
485	20231012	103700	877652900	179300	179300	179400	179300	35
486	20231012	103600	871376800	179300	179300	179400	179300	30
487	20231012	103500	865997500	179300	179300	179300	179300	90
488	20231012	103400	849860500	179300	179200	179300	179200	16
489	20231012	103300	846992300	179200	179200	179200	179100	3
490	20231012	103200	846454800	179200	179100	179200	179100	35
491	20231012	103100	840182900	179200	179200	179200	179200	20
492	20231012	103000	836598900	179200	179100	179200	179100	27
493	20231012	102900	831761100	179100	179100	179200	179100	179
494	20231012	102800	799690300	179100	179100	179100	179100	24
495	20231012	102700	795391900	179100	179100	179200	179100	11
496	20231012	102600	793421100	179100	179100	179100	179100	0
497	20231012	102500	793421100	179100	179100	179100	179100	5
498	20231012	102400	792525600	179200	179200	179200	179100	9
499	20231012	102300	790913000	179100	179100	179100	179100	3
500	20231012	102200	790375700	179100	179200	179200	179100	58
501	20231012	102100	779982300	179100	179100	179100	179100	8
502	20231012	102000	778549500	179200	179200	179200	179100	5
503	20231012	101900	777653700	179100	179100	179100	179100	5
504	20231012	101800	776758200	179100	179100	179100	179100	8
505	20231012	101700	775325400	179100	179200	179200	179100	11
506	20231012	101600	773355000	179100	179200	179200	179100	9
507	20231012	101500	771742400	179100	179200	179200	179100	10
508	20231012	101400	769950900	179200	179200	179200	179200	3
509	20231012	101300	769413300	179200	179100	179200	179100	7
510	20231012	101200	768159300	179100	179100	179100	179100	12
511	20231012	101100	766010100	179100	179200	179200	179100	57
512	20231012	101000	755798700	179100	179200	179200	179100	11
513	20231012	100900	753827900	179100	179000	179100	179000	134
514	20231012	100800	729839400	178900	178800	178900	178800	71
515	20231012	100700	717137700	178800	178900	178900	178800	13
516	20231012	100600	714813200	178700	178800	178800	178700	6
517	20231012	100500	713740700	178700	178600	178700	178600	49
518	20231012	100400	704985300	178600	178600	178600	178500	13
519	20231012	100300	702664000	178600	178600	178600	178600	5
520	20231012	100200	701771000	178500	178500	178600	178500	9
521	20231012	100100	700164000	178500	178600	178600	178400	98
522	20231012	100000	682671200	178600	178500	178700	178500	19
523	20231012	095900	679277900	178600	178600	178600	178500	71
524	20231012	095800	666603600	178600	178500	178600	178500	70
525	20231012	095700	654102600	178500	178500	178500	178500	6
526	20231012	095600	653031600	178500	178500	178500	178500	4
527	20231012	095500	652317600	178500	178600	178700	178500	17
528	20231012	095400	649281500	178600	178600	178600	178600	9
529	20231012	095300	647674100	178500	178600	178700	178500	19
530	20231012	095200	644280700	178700	178600	178700	178600	12
531	20231012	095100	642137100	178500	178800	178800	178500	42
532	20231012	095000	634635100	178700	178500	178700	178500	41
533	20231012	094900	627311200	178700	178500	178700	178500	14
534	20231012	094800	624811200	178500	178600	178600	178500	37
535	20231012	094700	618205400	178500	178500	178600	178500	53
536	20231012	094600	608740800	178500	178500	178500	178500	17
537	20231012	094500	605706300	178500	178500	178600	178500	41
538	20231012	094400	598386300	178500	178500	178600	178500	13
539	20231012	094300	596065400	178500	178600	178600	178500	22
540	20231012	094200	592137400	178600	178500	178600	178400	144
541	20231012	094100	566433000	178400	178400	178400	178400	23
542	20231012	094000	562329800	178400	178400	178500	178400	73
543	20231012	093900	549306400	178400	178300	178500	178300	34
544	20231012	093800	543240100	178300	178300	178300	178300	83
545	20231012	093700	528441200	178300	178300	178300	178300	13
546	20231012	093600	526123300	178300	178300	178400	178300	32
547	20231012	093500	520417600	178300	178300	178400	178300	63
548	20231012	093400	509184500	178300	178200	178300	178200	130
549	20231012	093300	486007000	178200	178200	178200	178200	7
550	20231012	093200	484759600	178200	178400	178400	178200	111
551	20231012	093100	464970300	178300	178400	178400	178300	36
552	20231012	093000	458551400	178400	178300	178700	178300	39
553	20231012	092900	451589300	178300	178600	178600	178300	308
554	20231012	092800	396598800	178600	178600	178700	178600	22
555	20231012	092700	392669300	178700	178600	178700	178600	14
556	20231012	092600	390168400	178600	178600	178600	178600	7
557	20231012	092500	388918200	178600	178700	178700	178600	13
558	20231012	092400	386596000	178700	178700	178800	178700	163
559	20231012	092300	357467400	178800	178800	178800	178700	43
560	20231012	092200	349781000	178800	179100	179100	178800	30
561	20231012	092100	344412100	179100	179200	179200	179100	31
562	20231012	092000	338859800	179200	178800	179300	178800	75
563	20231012	091900	325431700	178800	178600	178900	178600	43
564	20231012	091800	317750200	178600	178500	178600	178500	7
565	20231012	091700	316500500	178500	178600	178600	178500	30
566	20231012	091600	311142700	178500	178300	178500	178300	24
567	20231012	091500	306860900	178900	178200	178900	178200	18
568	20231012	091400	303646300	178200	178100	178900	178100	93
569	20231012	091300	287074500	178100	178000	178100	177900	151
570	20231012	091200	260191100	178000	178900	178900	178000	392
571	20231012	091100	190225300	179000	179200	179200	179000	249
572	20231012	091000	145646400	179300	179500	179500	179200	117
573	20231012	090900	124659200	179500	179500	179500	179500	88
574	20231012	090800	108863200	179500	179700	179700	179500	2
575	20231012	090700	108504000	179700	179200	179700	179200	200
576	20231012	090600	72616400	179200	179300	179300	179200	58
577	20231012	090500	62222200	179400	179300	179400	179300	24
578	20231012	090400	57918000	179300	179500	179500	179300	14
579	20231012	090300	55407600	179300	179200	179300	179200	25
580	20231012	090200	50925500	179200	179000	179400	179000	147
581	20231012	090100	24579800	179000	179000	179000	179000	3
582	20231012	090000	24042800	179000	179500	179500	178900	134