KissMeData/004170/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184100	7588504800	157100	157100	157100	157100	628
3	20240903	184000	7588504800	157100	157100	157100	157100	0
4	20240903	183900	7588504800	157100	157100	157100	157100	0
5	20240903	183800	7588504800	157100	157100	157100	157100	0
6	20240903	183700	7588504800	157100	157100	157100	157100	0
7	20240903	183600	7588504800	157100	157100	157100	157100	0
8	20240903	183500	7588504800	157100	157100	157100	157100	0
9	20240903	183400	7588504800	157100	157100	157100	157100	0
10	20240903	183300	7588504800	157100	157100	157100	157100	0
11	20240903	183200	7588504800	157100	157100	157100	157100	0
12	20240903	183100	7588504800	157100	157100	157100	157100	0
13	20240903	183000	7588504800	157100	157100	157100	157100	0
14	20240903	182900	7588504800	157100	157100	157100	157100	0
15	20240903	182800	7588504800	157100	157100	157100	157100	0
16	20240903	182700	7588504800	157100	157100	157100	157100	0
17	20240903	182600	7588504800	157100	157100	157100	157100	0
18	20240903	182500	7588504800	157100	157100	157100	157100	0
19	20240903	182400	7588504800	157100	157100	157100	157100	0
20	20240903	182300	7588504800	157100	157100	157100	157100	0
21	20240903	182200	7588504800	157100	157100	157100	157100	0
22	20240903	182100	7588504800	157100	157100	157100	157100	0
23	20240903	182000	7588504800	157100	157100	157100	157100	0
24	20240903	181900	7588504800	157100	157100	157100	157100	0
25	20240903	181800	7588504800	157100	157100	157100	157100	0
26	20240903	181700	7588504800	157100	157100	157100	157100	0
27	20240903	181600	7588504800	157100	157100	157100	157100	0
28	20240903	181500	7588504800	157100	157100	157100	157100	0
29	20240903	181400	7588504800	157100	157100	157100	157100	0
30	20240903	181300	7588504800	157100	157100	157100	157100	0
31	20240903	181200	7588504800	157100	157100	157100	157100	0
32	20240903	181100	7588504800	157100	157100	157100	157100	628
33	20240903	181000	7588504800	157100	157100	157100	157100	0
34	20240903	180900	7588504800	157100	157100	157100	157100	0
35	20240903	180800	7588504800	157100	157100	157100	157100	0
36	20240903	180700	7588504800	157100	157100	157100	157100	0
37	20240903	180600	7588504800	157100	157100	157100	157100	0
38	20240903	180500	7588504800	157100	157100	157100	157100	0
39	20240903	180400	7588504800	157100	157100	157100	157100	0
40	20240903	180300	7588504800	157100	157100	157100	157100	0
41	20240903	180200	7588504800	157100	157100	157100	157100	0
42	20240903	180100	7588504800	157100	157100	157100	157100	0
43	20240903	180000	7588504800	157100	157100	157100	157100	0
44	20240903	175900	7588504800	157100	157100	157100	157100	0
45	20240903	175800	7588504800	157100	157100	157100	157100	0
46	20240903	175700	7588504800	157100	157100	157100	157100	0
47	20240903	175600	7588504800	157100	157100	157100	157100	0
48	20240903	175500	7588504800	157100	157100	157100	157100	0
49	20240903	175400	7588504800	157100	157100	157100	157100	0
50	20240903	175300	7588504800	157100	157100	157100	157100	0
51	20240903	175200	7588504800	157100	157100	157100	157100	0
52	20240903	175100	7588504800	157100	157100	157100	157100	0
53	20240903	175000	7588504800	157100	157100	157100	157100	0
54	20240903	174900	7588504800	157100	157100	157100	157100	0
55	20240903	174800	7588504800	157100	157100	157100	157100	0
56	20240903	174700	7588504800	157100	157100	157100	157100	0
57	20240903	174600	7588504800	157100	157100	157100	157100	0
58	20240903	174500	7588504800	157100	157100	157100	157100	0
59	20240903	174400	7588504800	157100	157100	157100	157100	0
60	20240903	174300	7588504800	157100	157100	157100	157100	0
61	20240903	174200	7588504800	157100	157100	157100	157100	0
62	20240903	174100	7588504800	157100	157100	157100	157100	628
63	20240903	174000	7588504800	157100	157100	157100	157100	0
64	20240903	173900	7588504800	157100	157100	157100	157100	0
65	20240903	173800	7588504800	157100	157100	157100	157100	0
66	20240903	173700	7588504800	157100	157100	157100	157100	0
67	20240903	173600	7588504800	157100	157100	157100	157100	0
68	20240903	173500	7588504800	157100	157100	157100	157100	0
69	20240903	173400	7588504800	157100	157100	157100	157100	0
70	20240903	173300	7588504800	157100	157100	157100	157100	0
71	20240903	173200	7588504800	157100	157100	157100	157100	0
72	20240903	173100	7588504800	157100	157100	157100	157100	0
73	20240903	173000	7588504800	157100	157100	157100	157100	0
74	20240903	172900	7588504800	157100	157100	157100	157100	0
75	20240903	172800	7588504800	157100	157100	157100	157100	0
76	20240903	172700	7588504800	157100	157100	157100	157100	0
77	20240903	172600	7588504800	157100	157100	157100	157100	0
78	20240903	172500	7588504800	157100	157100	157100	157100	0
79	20240903	172400	7588504800	157100	157100	157100	157100	0
80	20240903	172300	7588504800	157100	157100	157100	157100	0
81	20240903	172200	7588504800	157100	157100	157100	157100	0
82	20240903	172100	7588504800	157100	157100	157100	157100	0
83	20240903	172000	7588504800	157100	157100	157100	157100	0
84	20240903	171900	7588504800	157100	157100	157100	157100	0
85	20240903	171800	7588504800	157100	157100	157100	157100	0
86	20240903	171700	7588504800	157100	157100	157100	157100	0
87	20240903	171600	7588504800	157100	157100	157100	157100	0
88	20240903	171500	7588504800	157100	157100	157100	157100	0
89	20240903	171400	7588504800	157100	157100	157100	157100	0
90	20240903	171300	7588504800	157100	157100	157100	157100	0
91	20240903	171200	7588504800	157100	157100	157100	157100	0
92	20240903	171100	7588504800	157100	157100	157100	157100	628
93	20240903	171000	7588504800	157100	157100	157100	157100	0
94	20240903	170900	7588504800	157100	157100	157100	157100	0
95	20240903	170800	7588504800	157100	157100	157100	157100	0
96	20240903	170700	7588504800	157100	157100	157100	157100	0
97	20240903	170600	7588504800	157100	157100	157100	157100	0
98	20240903	170500	7588504800	157100	157100	157100	157100	0
99	20240903	170400	7588504800	157100	157100	157100	157100	0
100	20240903	170300	7588504800	157100	157100	157100	157100	0
101	20240903	170200	7588504800	157100	157100	157100	157100	0
102	20240903	170100	7588504800	157100	157100	157100	157100	0
103	20240903	170000	7588504800	157100	157100	157100	157100	0
104	20240903	165900	7588504800	157100	157100	157100	157100	0
105	20240903	165800	7588504800	157100	157100	157100	157100	0
106	20240903	165700	7588504800	157100	157100	157100	157100	0
107	20240903	165600	7588504800	157100	157100	157100	157100	0
108	20240903	165500	7588504800	157100	157100	157100	157100	0
109	20240903	165400	7588504800	157100	157100	157100	157100	0
110	20240903	165300	7588504800	157100	157100	157100	157100	0
111	20240903	165200	7588504800	157100	157100	157100	157100	0
112	20240903	165100	7588504800	157100	157100	157100	157100	0
113	20240903	165000	7588504800	157100	157100	157100	157100	0
114	20240903	164900	7588504800	157100	157100	157100	157100	0
115	20240903	164800	7588504800	157100	157100	157100	157100	0
116	20240903	164700	7588504800	157100	157100	157100	157100	0
117	20240903	164600	7588504800	157100	157100	157100	157100	0
118	20240903	164500	7588504800	157100	157100	157100	157100	0
119	20240903	164400	7588504800	157100	157100	157100	157100	0
120	20240903	164300	7588504800	157100	157100	157100	157100	0
121	20240903	164200	7588504800	157100	157100	157100	157100	0
122	20240903	164100	7588504800	157100	157100	157100	157100	628
123	20240903	164000	7588504800	157100	157100	157100	157100	0
124	20240903	163900	7588504800	157100	157100	157100	157100	0
125	20240903	163800	7588504800	157100	157100	157100	157100	0
126	20240903	163700	7588504800	157100	157100	157100	157100	0
127	20240903	163600	7588504800	157100	157100	157100	157100	0
128	20240903	163500	7588504800	157100	157100	157100	157100	0
129	20240903	163400	7588504800	157100	157100	157100	157100	0
130	20240903	163300	7588504800	157100	157100	157100	157100	0
131	20240903	163200	7588504800	157100	157100	157100	157100	0
132	20240903	163100	7588504800	157100	157100	157100	157100	0
133	20240903	163000	7588504800	157100	157100	157100	157100	0
134	20240903	162900	7588504800	157100	157100	157100	157100	0
135	20240903	162800	7588504800	157100	157100	157100	157100	0
136	20240903	162700	7588504800	157100	157100	157100	157100	0
137	20240903	162600	7588504800	157100	157100	157100	157100	0
138	20240903	162500	7588504800	157100	157100	157100	157100	0
139	20240903	162400	7588504800	157100	157100	157100	157100	0
140	20240903	162300	7588504800	157100	157100	157100	157100	0
141	20240903	162200	7588504800	157100	157100	157100	157100	0
142	20240903	162100	7588504800	157100	157100	157100	157100	0
143	20240903	162000	7588504800	157100	157100	157100	157100	0
144	20240903	161900	7588504800	157100	157100	157100	157100	0
145	20240903	161800	7588504800	157100	157100	157100	157100	0
146	20240903	161700	7588504800	157100	157100	157100	157100	0
147	20240903	161600	7588504800	157100	157100	157100	157100	0
148	20240903	161500	7588504800	157100	157100	157100	157100	0
149	20240903	161400	7588504800	157100	157100	157100	157100	0
150	20240903	161300	7588504800	157100	157100	157100	157100	0
151	20240903	161200	7588504800	157100	157100	157100	157100	0
152	20240903	161100	7588504800	157100	157100	157100	157100	628
153	20240903	161000	7588504800	157100	157100	157100	157100	0
154	20240903	160900	7588504800	157100	157100	157100	157100	0
155	20240903	160800	7588504800	157100	157100	157100	157100	0
156	20240903	160700	7588504800	157100	157100	157100	157100	0
157	20240903	160600	7588504800	157100	157100	157100	157100	0
158	20240903	160500	7588504800	157100	157100	157100	157100	0
159	20240903	160400	7588504800	157100	157100	157100	157100	0
160	20240903	160300	7588504800	157100	157100	157100	157100	0
161	20240903	160200	7588504800	157100	157100	157100	157100	0
162	20240903	160100	7588504800	157100	157100	157100	157100	0
163	20240903	160000	7588504800	157100	157100	157100	157100	0
164	20240903	155900	7588504800	157100	157100	157100	157100	0
165	20240903	155800	7588504800	157100	157100	157100	157100	0
166	20240903	155700	7588504800	157100	157100	157100	157100	0
167	20240903	155600	7588504800	157100	157100	157100	157100	0
168	20240903	155500	7588504800	157100	157100	157100	157100	0
169	20240903	155400	7588504800	157100	157100	157100	157100	0
170	20240903	155300	7588504800	157100	157100	157100	157100	0
171	20240903	155200	7588504800	157100	157100	157100	157100	0
172	20240903	155100	7588504800	157100	157100	157100	157100	0
173	20240903	155000	7588504800	157100	157100	157100	157100	0
174	20240903	154900	7588504800	157100	157100	157100	157100	0
175	20240903	154800	7588504800	157100	157100	157100	157100	0
176	20240903	154700	7588504800	157100	157100	157100	157100	0
177	20240903	154600	7588504800	157100	157100	157100	157100	0
178	20240903	154500	7588504800	157100	157100	157100	157100	0
179	20240903	154400	7588504800	157100	157100	157100	157100	0
180	20240903	154300	7588504800	157100	157100	157100	157100	0
181	20240903	154200	7588504800	157100	157100	157100	157100	0
182	20240903	154100	7588504800	157100	157100	157100	157100	628
183	20240903	154000	7588504800	157100	157100	157100	157100	0
184	20240903	153900	7588504800	157100	157100	157100	157100	0
185	20240903	153800	7588504800	157100	157100	157100	157100	0
186	20240903	153700	7588504800	157100	157100	157100	157100	0
187	20240903	153600	7588504800	157100	157100	157100	157100	0
188	20240903	153500	7588504800	157100	157100	157100	157100	0
189	20240903	153400	7588504800	157100	157100	157100	157100	0
190	20240903	153300	7588504800	157100	157100	157100	157100	0
191	20240903	153200	7588504800	157100	157100	157100	157100	0
192	20240903	153100	7588504800	157100	157100	157100	157100	0
193	20240903	153000	7588504800	157100	157100	157100	157100	628
194	20240903	152900	7489846000	157400	157400	157400	157400	0
195	20240903	152800	7489846000	157400	157400	157400	157400	0
196	20240903	152700	7489846000	157400	157400	157400	157400	0
197	20240903	152600	7489846000	157400	157400	157400	157400	0
198	20240903	152500	7489846000	157400	157400	157400	157400	0
199	20240903	152400	7489846000	157400	157400	157400	157400	0
200	20240903	152300	7489846000	157400	157400	157400	157400	0
201	20240903	152200	7489846000	157400	157400	157400	157400	0
202	20240903	152100	7489846000	157400	157400	157400	157400	0
203	20240903	152000	7489846000	157400	157400	157400	157400	0
204	20240903	151900	7489846000	157400	157500	157600	157400	32
205	20240903	151800	7484806200	157600	157500	157600	157500	50
206	20240903	151700	7476930900	157500	157600	157700	157500	113
207	20240903	151600	7459126200	157600	157500	157600	157500	36
208	20240903	151500	7453455600	157800	157800	157800	157400	140
209	20240903	151400	7431367200	157500	157600	157800	157500	166
210	20240903	151300	7405191800	157800	157600	157800	157600	94
211	20240903	151200	7390373500	157600	157500	157700	157400	183
212	20240903	151100	7361528100	157600	157700	157800	157600	115
213	20240903	151000	7343393000	157800	157600	157800	157600	143
214	20240903	150900	7320838800	157500	157700	157800	157500	374
215	20240903	150800	7261879000	157600	157500	157700	157500	87
216	20240903	150700	7248173500	157700	157400	157700	157400	200
217	20240903	150600	7216679600	157400	157700	157700	157400	144
218	20240903	150500	7193982100	157600	157600	157700	157500	102
219	20240903	150400	7177908800	157600	157700	157700	157000	205
220	20240903	150300	7145676800	157700	157700	157700	157600	141
221	20240903	150200	7123445900	157600	157500	157700	157400	123
222	20240903	150100	7104067100	157500	157500	157700	157400	185
223	20240903	150000	7074904200	157600	157600	157700	157500	189
224	20240903	145900	7045117400	157600	157700	157700	157300	157
225	20240903	145800	7020382200	157700	157600	157700	157600	165
226	20240903	145700	6994373800	157600	157500	157600	157400	125
227	20240903	145600	6974687500	157500	157600	157600	157400	169
228	20240903	145500	6948072100	157600	157500	157600	157400	119
229	20240903	145400	6929333000	157500	157500	157500	157300	144
230	20240903	145300	6906665400	157500	157400	157700	157300	502
231	20240903	145200	6827661900	157600	157500	157600	157300	200
232	20240903	145100	6796173300	157400	157600	157600	157300	380
233	20240903	145000	6736378600	157600	157600	157700	157500	115
234	20240903	144900	6718255000	157600	157500	157600	157500	192
235	20240903	144800	6688001600	157400	157700	157700	157400	170
236	20240903	144700	6661224600	157600	157600	157700	157500	191
237	20240903	144600	6631117200	157600	157600	157700	157600	147
238	20240903	144500	6607940000	157600	157600	157700	157300	314
239	20240903	144400	6558482000	157600	157500	157600	157500	133
240	20240903	144300	6537522900	157300	157600	157600	157300	155
241	20240903	144200	6513106200	157400	157400	157600	157400	183
242	20240903	144100	6484276000	157400	157700	157800	157400	241
243	20240903	144000	6446301600	157700	157600	157700	157600	153
244	20240903	143900	6422174300	157700	157700	157700	157500	153
245	20240903	143800	6398053200	157700	157600	157700	157600	214
246	20240903	143700	6364305700	157700	157700	157800	157700	201
247	20240903	143600	6332595400	157700	157700	157700	157600	153
248	20240903	143500	6308468100	157700	157700	157800	157600	204
249	20240903	143400	6276292700	157800	157700	157800	157600	155
250	20240903	143300	6251847800	157700	157500	157700	157500	170
251	20240903	143200	6225040900	157600	157400	157700	157300	233
252	20240903	143100	6188331100	157400	157600	157600	157200	613
253	20240903	143000	6091886700	157600	157600	157700	157500	217
254	20240903	142900	6057675000	157700	157800	157800	157500	149
255	20240903	142800	6034180100	157800	157700	157800	157700	192
256	20240903	142700	6003892900	157800	157500	157800	157500	106
257	20240903	142600	5987172000	157600	157700	157700	157500	227
258	20240903	142500	5951381300	157600	157500	157800	157400	247
259	20240903	142400	5912473100	157500	157700	157900	157500	208
260	20240903	142300	5879658100	157600	157800	157800	157400	309
261	20240903	142200	5830971000	157800	157700	157800	157700	275
262	20240903	142100	5787596900	157700	157800	157800	157500	116
263	20240903	142000	5769304100	157700	157500	157800	157500	320
264	20240903	141900	5718845600	157500	157600	157600	157500	147
265	20240903	141800	5695686700	157600	157500	157600	157400	315
266	20240903	141700	5646089400	157500	157500	157500	157400	178
267	20240903	141600	5618054600	157500	157300	157500	157200	287
268	20240903	141500	5572897600	157300	157300	157300	157200	241
269	20240903	141400	5534988800	157300	157300	157300	157200	123
270	20240903	141300	5515642300	157300	157200	157300	157100	299
271	20240903	141200	5468629500	157200	157100	157200	157100	253
272	20240903	141100	5428866900	157100	157000	157100	156900	527
273	20240903	141000	5346116200	157000	156900	157000	156900	204
274	20240903	140900	5314089300	157000	157000	157000	156900	142
275	20240903	140800	5291799300	157000	156900	157000	156900	556
276	20240903	140700	5204542900	156900	156800	156900	156800	153
277	20240903	140600	5180541300	156800	156700	156800	156700	245
278	20240903	140500	5142125400	156800	156600	156800	156600	137
279	20240903	140400	5120644200	156600	156700	156800	156400	177
280	20240903	140300	5092909900	156700	156600	156700	156500	178
281	20240903	140200	5065026300	156700	156700	156700	156600	40
282	20240903	140100	5058758800	156600	156700	156700	156600	238
283	20240903	140000	5021464400	156700	156600	156700	156600	165
284	20240903	135900	4995621000	156600	156500	156600	156500	200
285	20240903	135800	4964318600	156500	156400	156500	156400	44
286	20240903	135700	4957433000	156400	156700	156700	156300	237
287	20240903	135600	4920340300	156700	156700	156700	156700	90
288	20240903	135500	4906237300	156700	156700	156700	156700	53
289	20240903	135400	4897932200	156700	156700	156700	156600	110
290	20240903	135300	4880696800	156700	156600	156700	156600	143
291	20240903	135200	4858302000	156600	156600	156600	156600	149
292	20240903	135100	4834968600	156500	156500	156500	156500	153
293	20240903	135000	4811024100	156500	156500	156500	156400	56
294	20240903	134900	4802260200	156500	156500	156500	156400	149
295	20240903	134800	4778946700	156500	156500	156500	156400	46
296	20240903	134700	4771747900	156500	156400	156500	156400	210
297	20240903	134600	4738884500	156400	156500	156500	156400	98
298	20240903	134500	4723552500	156500	156500	156500	156400	96
299	20240903	134400	4708532200	156500	156400	156500	156400	292
300	20240903	134300	4662851700	156400	156400	156400	156300	189
301	20240903	134200	4633295700	156400	156400	156400	156300	94
302	20240903	134100	4618594400	156400	156300	156400	156300	464
303	20240903	134000	4546070000	156300	156200	156300	156200	127
304	20240903	133900	4526231500	156200	156200	156200	156100	67
305	20240903	133800	4515768300	156200	156100	156200	156000	98
306	20240903	133700	4500471200	156200	156200	156200	156100	125
307	20240903	133600	4480949600	156200	156200	156200	156200	39
308	20240903	133500	4474857800	156200	156200	156200	156200	174
309	20240903	133400	4447679000	156200	156200	156200	156100	59
310	20240903	133300	4438465400	156200	156200	156200	156100	113
311	20240903	133200	4420815300	156200	156200	156200	156200	73
312	20240903	133100	4409412700	156200	156100	156200	156100	107
313	20240903	133000	4392705600	156100	156000	156200	156000	197
314	20240903	132900	4361949700	156100	156200	156200	156100	66
315	20240903	132800	4351645000	156100	156200	156200	156100	84
316	20240903	132700	4338524700	156100	156100	156100	156000	71
317	20240903	132600	4327441800	156100	156000	156100	156000	80
318	20240903	132500	4314954200	156100	156200	156300	156100	151
319	20240903	132400	4291379700	156100	156100	156200	156000	154
320	20240903	132300	4267334600	156100	156200	156200	156100	60
321	20240903	132200	4257966200	156200	156100	156200	156100	47
322	20240903	132100	4250625100	156200	156200	156200	156100	72
323	20240903	132000	4239378900	156100	156300	156300	156100	19
324	20240903	131900	4236410800	156300	156200	156300	156100	34
325	20240903	131800	4231097300	156100	156100	156300	156000	569
326	20240903	131700	4142229000	156200	156200	156200	156100	25
327	20240903	131600	4138324400	156000	156200	156200	156000	9
328	20240903	131500	4136919500	156200	156200	156200	156100	54
329	20240903	131400	4128484800	156200	156100	156200	156100	70
330	20240903	131300	4117554800	156100	156200	156200	156100	12
331	20240903	131200	4115681100	156200	156100	156200	156100	99
332	20240903	131100	4100222800	156100	156100	156100	156100	20
333	20240903	131000	4097100800	156100	156100	156200	156100	19
334	20240903	130900	4094134700	156100	156200	156200	156100	48
335	20240903	130800	4086641000	156200	156200	156200	156200	18
336	20240903	130700	4083829400	156200	156200	156200	156100	119
337	20240903	130600	4065245600	156200	156200	156200	156100	88
338	20240903	130500	4051506000	156200	156100	156200	156100	27
339	20240903	130400	4047289800	156200	156200	156200	156200	70
340	20240903	130300	4036355800	156200	156200	156200	156200	12
341	20240903	130200	4034481400	156100	156100	156200	156100	60
342	20240903	130100	4025112700	156200	156100	156200	156100	47
343	20240903	130000	4017775100	156100	156100	156100	156000	98
344	20240903	125900	4002477400	156100	156100	156100	156100	15
345	20240903	125800	4000135900	156100	156100	156200	156000	168
346	20240903	125700	3973910900	156100	156100	156100	156100	10
347	20240903	125600	3972349900	156100	156100	156100	156100	21
348	20240903	125500	3969071800	156100	156000	156100	156000	1333
349	20240903	125400	3761069700	156000	156000	156000	155900	28
350	20240903	125300	3756702700	156000	156000	156000	156000	22
351	20240903	125200	3753270700	156000	156000	156000	156000	27
352	20240903	125100	3749058700	156000	155900	156000	155900	80
353	20240903	125000	3736586200	155800	155900	155900	155800	81
354	20240903	124900	3723959300	155900	155900	155900	155800	133
355	20240903	124800	3703224900	156000	156000	156000	155900	119
356	20240903	124700	3684671200	155900	156000	156000	155900	20
357	20240903	124600	3681552100	156000	156000	156000	156000	12
358	20240903	124500	3679680100	156000	156000	156000	155900	38
359	20240903	124400	3673752600	156000	155900	156000	155900	283
360	20240903	124300	3629629000	155900	155900	155900	155900	76
361	20240903	124200	3617780600	155900	155800	155900	155800	225
362	20240903	124100	3582724400	155800	155800	155800	155800	22
363	20240903	124000	3579296800	155800	155800	155800	155700	16
364	20240903	123900	3576804300	155800	155800	155800	155800	47
365	20240903	123800	3569481700	155800	155800	155800	155800	99
366	20240903	123700	3554057500	155800	155800	155800	155700	18
367	20240903	123600	3551253200	155800	155800	155800	155800	68
368	20240903	123500	3540658800	155800	155800	155800	155800	20
369	20240903	123400	3537542800	155800	155800	155800	155800	8
370	20240903	123300	3536296400	155800	155800	155800	155800	31
371	20240903	123200	3531466600	155800	155800	155800	155700	164
372	20240903	123100	3505917200	155800	155900	155900	155800	47
373	20240903	123000	3498593800	155900	155900	155900	155900	10
374	20240903	122900	3497034800	155900	155900	155900	155900	27
375	20240903	122800	3492825500	155900	155800	155900	155800	13
376	20240903	122700	3490799600	155800	155900	155900	155800	76
377	20240903	122600	3478958100	155900	155700	155900	155700	93
378	20240903	122500	3464462200	155800	155800	155800	155700	71
379	20240903	122400	3453404100	155800	155800	155800	155800	39
380	20240903	122300	3447327900	155900	155800	155900	155800	53
381	20240903	122200	3439069800	155900	155900	155900	155900	30
382	20240903	122100	3434392800	155800	155800	155900	155800	10
383	20240903	122000	3432834600	155800	155700	155800	155700	191
384	20240903	121900	3403084400	155700	155600	155700	155600	22
385	20240903	121800	3399659100	155700	155600	155700	155600	11
386	20240903	121700	3397947000	155700	155600	155700	155600	33
387	20240903	121600	3392810400	155500	155500	155500	155500	42
388	20240903	121500	3386279400	155500	155500	155600	155500	69
389	20240903	121400	3375549700	155500	155500	155500	155400	51
390	20240903	121300	3367623000	155500	155800	155800	155500	179
391	20240903	121200	3339773400	155800	155800	155900	155700	110
392	20240903	121100	3322635400	155800	155800	155800	155700	24
393	20240903	121000	3318897600	155800	155800	155800	155800	48
394	20240903	120900	3311419200	155800	155700	155900	155700	80
395	20240903	120800	3298955200	155800	155600	155800	155600	32
396	20240903	120700	3293973200	155700	155600	155700	155600	15
397	20240903	120600	3291638000	155700	155700	155800	155700	84
398	20240903	120500	3278558200	155800	155800	155800	155800	51
399	20240903	120400	3270612400	155800	155900	155900	155800	53
400	20240903	120300	3262354800	155800	155900	155900	155800	113
401	20240903	120200	3244741700	155900	155800	155900	155800	16
402	20240903	120100	3242248000	155800	155900	155900	155800	151
403	20240903	120000	3218722100	155900	155900	155900	155800	93
404	20240903	115900	3204229400	156000	155900	156000	155900	15
405	20240903	115800	3201890400	155900	156000	156000	155900	4
406	20240903	115700	3201266600	155800	155900	156000	155800	74
407	20240903	115600	3189726000	156000	156000	156000	156000	34
408	20240903	115500	3184422000	156000	156000	156000	156000	6
409	20240903	115400	3183486000	156000	156000	156000	155800	125
410	20240903	115300	3164006500	156000	155900	156000	155900	95
411	20240903	115200	3149194500	156000	155900	156000	155900	105
412	20240903	115100	3132824300	155900	155900	155900	155900	15
413	20240903	115000	3130485800	155900	155900	155900	155900	16
414	20240903	114900	3127991400	155900	155900	155900	155800	42
415	20240903	114800	3121446800	155900	156000	156000	155900	10
416	20240903	114700	3119887500	156000	155900	156000	155900	150
417	20240903	114600	3096499600	155900	155900	156000	155900	234
418	20240903	114500	3060007900	155800	155900	155900	155800	3
419	20240903	114400	3059540300	155900	155800	155900	155800	54
420	20240903	114300	3051125200	155900	155900	155900	155900	58
421	20240903	114200	3042083000	155900	155900	155900	155900	24
422	20240903	114100	3038341400	155900	155900	155900	155900	26
423	20240903	114000	3034288000	155900	155900	155900	155900	63
424	20240903	113900	3024466300	155900	155800	155900	155800	157
425	20240903	113800	3000003100	155900	155800	155900	155800	167
426	20240903	113700	2973983100	155800	155900	155900	155800	27
427	20240903	113600	2969775100	155900	155900	155900	155800	40
428	20240903	113500	2963539200	155900	156000	156000	155900	43
429	20240903	113400	2956834800	155900	155900	155900	155800	94
430	20240903	113300	2942180700	155900	155900	155900	155900	105
431	20240903	113200	2925811200	155900	155900	155900	155900	4
432	20240903	113100	2925187600	155900	155900	155900	155900	40
433	20240903	113000	2918951600	155900	156000	156000	155900	101
434	20240903	112900	2903203700	156000	155900	156000	155900	18
435	20240903	112800	2900396700	156000	155900	156000	155900	338
436	20240903	112700	2847698000	155900	155900	155900	155800	69
437	20240903	112600	2836944500	155900	155800	155900	155800	15
438	20240903	112500	2834606800	155900	155900	155900	155900	54
439	20240903	112400	2826188200	155900	155900	155900	155800	20
440	20240903	112300	2823070500	155900	155800	155900	155800	124
441	20240903	112200	2803750800	155800	155800	155800	155800	14
442	20240903	112100	2801569600	155800	155700	155800	155700	136
443	20240903	112000	2780391000	155700	155600	155800	155600	90
444	20240903	111900	2766375100	155700	155700	155700	155700	31
445	20240903	111800	2761548400	155600	155700	155700	155600	20
446	20240903	111700	2758434500	155700	155800	155800	155700	96
447	20240903	111600	2743485400	155800	155700	155800	155600	42
448	20240903	111500	2736942200	155800	155700	155800	155700	19
449	20240903	111400	2733982400	155700	155700	155700	155600	42
450	20240903	111300	2727444900	155700	155700	155700	155700	25
451	20240903	111200	2723552400	155700	155700	155700	155700	47
452	20240903	111100	2716234500	155700	155600	155700	155600	120
453	20240903	111000	2697562300	155600	155600	155600	155500	35
454	20240903	110900	2692116600	155600	155600	155600	155500	62
455	20240903	110800	2682470800	155600	155600	155600	155500	16
456	20240903	110700	2679981300	155600	155600	155700	155600	115
457	20240903	110600	2662086900	155700	155700	155700	155700	22
458	20240903	110500	2658661500	155600	155600	155700	155500	97
459	20240903	110400	2643561800	155600	155700	155700	155600	36
460	20240903	110300	2637958300	155700	155700	155700	155700	8
461	20240903	110200	2636712700	155700	155700	155700	155600	34
462	20240903	110100	2631419500	155700	155700	155700	155600	51
463	20240903	110000	2623478900	155700	155700	155700	155600	87
464	20240903	105900	2609935100	155600	155600	155700	155600	54
465	20240903	105800	2601532000	155700	155700	155700	155600	44
466	20240903	105700	2594681400	155700	155800	155800	155700	101
467	20240903	105600	2578951900	155800	155800	155800	155700	9
468	20240903	105500	2577549800	155800	155800	155900	155700	189
469	20240903	105400	2548099600	155900	155900	155900	155800	229
470	20240903	105300	2512398600	155900	155900	155900	155900	12
471	20240903	105200	2510527800	155900	155900	155900	155800	42
472	20240903	105100	2503981800	155800	155800	155900	155800	185
473	20240903	105000	2475158400	155900	156000	156000	155900	101
474	20240903	104900	2459409800	156000	155900	156000	155900	42
475	20240903	104800	2452861200	156000	155900	156000	155900	128
476	20240903	104700	2432898900	155900	155900	155900	155900	31
477	20240903	104600	2428066000	155900	156000	156000	155900	53
478	20240903	104500	2419802000	156000	156000	156000	155900	25
479	20240903	104400	2415902500	156000	156000	156000	156000	24
480	20240903	104300	2412158500	156000	155900	156000	155900	48
481	20240903	104200	2404673900	155900	155900	156000	155800	41
482	20240903	104100	2398281300	155800	155900	155900	155800	95
483	20240903	104000	2383478600	156000	156000	156000	155900	50
484	20240903	103900	2375682400	156000	156000	156000	155900	108
485	20240903	103800	2358834500	156000	155900	156000	155900	167
486	20240903	103700	2332786600	155900	155900	155900	155900	101
487	20240903	103600	2317040700	155900	155900	155900	155800	72
488	20240903	103500	2305818900	155800	155800	155900	155800	70
489	20240903	103400	2294910400	155800	155900	155900	155800	67
490	20240903	103300	2284471500	155900	156000	156000	155900	59
491	20240903	103200	2275271200	155900	155900	156000	155900	78
492	20240903	103100	2263109700	155900	155600	156000	155500	2163
493	20240903	103000	1926202800	155600	155500	155600	155500	9
494	20240903	102900	1924802600	155600	155600	155600	155400	84
495	20240903	102800	1911740000	155700	155600	155700	155600	27
496	20240903	102700	1907538200	155600	155700	155700	155600	19
497	20240903	102600	1904581700	155700	155600	155700	155600	156
498	20240903	102500	1880297400	155600	155600	155600	155500	149
499	20240903	102400	1857113500	155500	155500	155500	155500	216
500	20240903	102300	1823525500	155500	155500	155500	155400	41
501	20240903	102200	1817150300	155400	155400	155500	155300	30
502	20240903	102100	1812489200	155400	155400	155400	155400	74
503	20240903	102000	1800989600	155300	155400	155500	155300	236
504	20240903	101900	1764315300	155300	155400	155400	155300	210
505	20240903	101800	1731684600	155400	155400	155400	155400	18
506	20240903	101700	1728887400	155400	155500	155500	155400	108
507	20240903	101600	1712099100	155400	155500	155500	155400	197
508	20240903	101500	1681481800	155500	155500	155500	155500	0
509	20240903	101400	1681481800	155500	155400	155500	155400	137
510	20240903	101300	1660191800	155400	155300	155400	155300	34
511	20240903	101200	1654909300	155400	155300	155400	155300	40
512	20240903	101100	1648693800	155300	155300	155300	155300	8
513	20240903	101000	1647451400	155300	155200	155300	155200	588
514	20240903	100900	1556171900	155100	155100	155200	155100	59
515	20240903	100800	1547020400	155200	155100	155200	155100	145
516	20240903	100700	1524518400	155100	155000	155100	154900	120
517	20240903	100600	1505910600	154900	155000	155100	154800	70
518	20240903	100500	1495061000	155000	155100	155100	155000	52
519	20240903	100400	1487000900	155100	155100	155100	155100	54
520	20240903	100300	1478625500	155000	155100	155100	155000	21
521	20240903	100200	1475369600	155100	155100	155200	155100	71
522	20240903	100100	1464353100	155100	155100	155100	155000	55
523	20240903	100000	1455822700	155100	155100	155100	155000	72
524	20240903	095900	1444660000	155000	155000	155100	155000	4
525	20240903	095800	1444039900	155100	155200	155200	155100	94
526	20240903	095700	1429457900	155200	155100	155200	155100	28
527	20240903	095600	1425113700	155100	155000	155100	155000	113
528	20240903	095500	1407591700	155000	155100	155100	155000	119
529	20240903	095400	1389139200	155100	155200	155200	155100	12
530	20240903	095300	1387277800	155200	155100	155400	155100	756
531	20240903	095200	1269905600	155100	155200	155300	155100	82
532	20240903	095100	1257180700	155200	154600	155400	154500	3330
533	20240903	095000	741041200	154600	154500	154600	154500	132
534	20240903	094900	720642900	154500	154400	154500	154400	75
535	20240903	094800	709060400	154400	154400	154400	154400	17
536	20240903	094700	706435600	154400	154400	154400	154400	35
537	20240903	094600	701031600	154400	154300	154600	154300	429
538	20240903	094500	634758500	154300	154300	154300	154300	106
539	20240903	094400	618402700	154200	154300	154300	154200	13
540	20240903	094300	616397400	154300	154300	154300	154300	76
541	20240903	094200	604670600	154400	154300	154400	154300	35
542	20240903	094100	599267800	154400	154400	154400	154400	0
543	20240903	094000	599267800	154400	154400	154400	154400	84
544	20240903	093900	586298200	154400	154400	154500	154400	38
545	20240903	093800	580428800	154300	154300	154300	154300	13
546	20240903	093700	578422900	154600	154600	154600	154400	199
547	20240903	093600	547693500	154400	154400	154700	154300	403
548	20240903	093500	485449600	154300	154300	154300	154300	1
549	20240903	093400	485295300	154300	154200	154300	154200	217
550	20240903	093300	451817000	154100	154100	154100	154000	50
551	20240903	093200	444115100	154100	154200	154200	154100	23
552	20240903	093100	440570700	154200	154300	154300	154200	151
553	20240903	093000	417273500	154300	153900	154400	153900	378
554	20240903	092900	358983100	154000	153800	154000	153800	101
555	20240903	092800	343441300	153900	153800	153900	153800	16
556	20240903	092700	340979100	153800	153800	153800	153700	14
557	20240903	092600	338826000	153800	153800	153800	153800	5
558	20240903	092500	338057000	153900	154000	154000	153900	13
559	20240903	092400	336056000	154000	154000	154000	154000	5
560	20240903	092300	335286000	154100	153900	154300	153900	577
561	20240903	092200	246360300	153900	153600	153900	153600	284
562	20240903	092100	202711400	153600	153600	153600	153600	0
563	20240903	092000	202711400	153600	153600	153600	153600	3
564	20240903	091900	202250600	153600	153600	153600	153600	0
565	20240903	091800	202250600	153600	153600	153600	153600	12
566	20240903	091700	200407400	153500	153600	153600	153500	42
567	20240903	091600	193956400	153600	153500	153600	153500	21
568	20240903	091500	190732000	153500	153300	153600	153300	130
569	20240903	091400	170777900	153500	153300	153500	153300	243
570	20240903	091300	133497400	153300	153100	153300	153100	108
571	20240903	091200	116945200	153000	153000	153000	153000	150
572	20240903	091100	93995200	152900	152900	152900	152900	129
573	20240903	091000	74271100	152900	152600	152900	152600	29
574	20240903	090900	69842000	152600	152600	152600	152600	9
575	20240903	090800	68468600	152700	152600	152700	152600	10
576	20240903	090700	66942100	152500	153100	153100	152500	182
577	20240903	090600	39146000	153100	153300	153300	153100	6
578	20240903	090500	38227200	153300	153100	153300	153100	13
579	20240903	090400	36235700	153000	152900	153000	152900	148
580	20240903	090300	13602900	152500	152500	152500	152500	1
581	20240903	090200	13450400	152300	152300	152300	152300	3
582	20240903	090100	12993500	152500	153000	153000	152500	3
583	20240903	090000	12535000	153000	152800	153000	152800	82