KissMeData/004170/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	184100	2850723900	157400	157400	157400	157400	807
3	20240909	184000	2850723900	157400	157400	157400	157400	0
4	20240909	183900	2850723900	157400	157400	157400	157400	0
5	20240909	183800	2850723900	157400	157400	157400	157400	0
6	20240909	183700	2850723900	157400	157400	157400	157400	0
7	20240909	183600	2850723900	157400	157400	157400	157400	0
8	20240909	183500	2850723900	157400	157400	157400	157400	0
9	20240909	183400	2850723900	157400	157400	157400	157400	0
10	20240909	183300	2850723900	157400	157400	157400	157400	0
11	20240909	183200	2850723900	157400	157400	157400	157400	0
12	20240909	183100	2850723900	157400	157400	157400	157400	0
13	20240909	183000	2850723900	157400	157400	157400	157400	0
14	20240909	182900	2850723900	157400	157400	157400	157400	0
15	20240909	182800	2850723900	157400	157400	157400	157400	0
16	20240909	182700	2850723900	157400	157400	157400	157400	0
17	20240909	182600	2850723900	157400	157400	157400	157400	0
18	20240909	182500	2850723900	157400	157400	157400	157400	0
19	20240909	182400	2850723900	157400	157400	157400	157400	0
20	20240909	182300	2850723900	157400	157400	157400	157400	0
21	20240909	182200	2850723900	157400	157400	157400	157400	0
22	20240909	182100	2850723900	157400	157400	157400	157400	0
23	20240909	182000	2850723900	157400	157400	157400	157400	0
24	20240909	181900	2850723900	157400	157400	157400	157400	0
25	20240909	181800	2850723900	157400	157400	157400	157400	0
26	20240909	181700	2850723900	157400	157400	157400	157400	0
27	20240909	181600	2850723900	157400	157400	157400	157400	0
28	20240909	181500	2850723900	157400	157400	157400	157400	0
29	20240909	181400	2850723900	157400	157400	157400	157400	0
30	20240909	181300	2850723900	157400	157400	157400	157400	0
31	20240909	181200	2850723900	157400	157400	157400	157400	0
32	20240909	181100	2850723900	157400	157400	157400	157400	807
33	20240909	181000	2850723900	157400	157400	157400	157400	0
34	20240909	180900	2850723900	157400	157400	157400	157400	0
35	20240909	180800	2850723900	157400	157400	157400	157400	0
36	20240909	180700	2850723900	157400	157400	157400	157400	0
37	20240909	180600	2850723900	157400	157400	157400	157400	0
38	20240909	180500	2850723900	157400	157400	157400	157400	0
39	20240909	180400	2850723900	157400	157400	157400	157400	0
40	20240909	180300	2850723900	157400	157400	157400	157400	0
41	20240909	180200	2850723900	157400	157400	157400	157400	0
42	20240909	180100	2850723900	157400	157400	157400	157400	0
43	20240909	180000	2850723900	157400	157400	157400	157400	0
44	20240909	175900	2850723900	157400	157400	157400	157400	0
45	20240909	175800	2850723900	157400	157400	157400	157400	0
46	20240909	175700	2850723900	157400	157400	157400	157400	0
47	20240909	175600	2850723900	157400	157400	157400	157400	0
48	20240909	175500	2850723900	157400	157400	157400	157400	0
49	20240909	175400	2850723900	157400	157400	157400	157400	0
50	20240909	175300	2850723900	157400	157400	157400	157400	0
51	20240909	175200	2850723900	157400	157400	157400	157400	0
52	20240909	175100	2850723900	157400	157400	157400	157400	0
53	20240909	175000	2850723900	157400	157400	157400	157400	0
54	20240909	174900	2850723900	157400	157400	157400	157400	0
55	20240909	174800	2850723900	157400	157400	157400	157400	0
56	20240909	174700	2850723900	157400	157400	157400	157400	0
57	20240909	174600	2850723900	157400	157400	157400	157400	0
58	20240909	174500	2850723900	157400	157400	157400	157400	0
59	20240909	174400	2850723900	157400	157400	157400	157400	0
60	20240909	174300	2850723900	157400	157400	157400	157400	0
61	20240909	174200	2850723900	157400	157400	157400	157400	0
62	20240909	174100	2850723900	157400	157400	157400	157400	807
63	20240909	174000	2850723900	157400	157400	157400	157400	0
64	20240909	173900	2850723900	157400	157400	157400	157400	0
65	20240909	173800	2850723900	157400	157400	157400	157400	0
66	20240909	173700	2850723900	157400	157400	157400	157400	0
67	20240909	173600	2850723900	157400	157400	157400	157400	0
68	20240909	173500	2850723900	157400	157400	157400	157400	0
69	20240909	173400	2850723900	157400	157400	157400	157400	0
70	20240909	173300	2850723900	157400	157400	157400	157400	0
71	20240909	173200	2850723900	157400	157400	157400	157400	0
72	20240909	173100	2850723900	157400	157400	157400	157400	0
73	20240909	173000	2850723900	157400	157400	157400	157400	0
74	20240909	172900	2850723900	157400	157400	157400	157400	0
75	20240909	172800	2850723900	157400	157400	157400	157400	0
76	20240909	172700	2850723900	157400	157400	157400	157400	0
77	20240909	172600	2850723900	157400	157400	157400	157400	0
78	20240909	172500	2850723900	157400	157400	157400	157400	0
79	20240909	172400	2850723900	157400	157400	157400	157400	0
80	20240909	172300	2850723900	157400	157400	157400	157400	0
81	20240909	172200	2850723900	157400	157400	157400	157400	0
82	20240909	172100	2850723900	157400	157400	157400	157400	0
83	20240909	172000	2850723900	157400	157400	157400	157400	0
84	20240909	171900	2850723900	157400	157400	157400	157400	0
85	20240909	171800	2850723900	157400	157400	157400	157400	0
86	20240909	171700	2850723900	157400	157400	157400	157400	0
87	20240909	171600	2850723900	157400	157400	157400	157400	0
88	20240909	171500	2850723900	157400	157400	157400	157400	0
89	20240909	171400	2850723900	157400	157400	157400	157400	0
90	20240909	171300	2850723900	157400	157400	157400	157400	0
91	20240909	171200	2850723900	157400	157400	157400	157400	0
92	20240909	171100	2850723900	157400	157400	157400	157400	807
93	20240909	171000	2850723900	157400	157400	157400	157400	0
94	20240909	170900	2850723900	157400	157400	157400	157400	0
95	20240909	170800	2850723900	157400	157400	157400	157400	0
96	20240909	170700	2850723900	157400	157400	157400	157400	0
97	20240909	170600	2850723900	157400	157400	157400	157400	0
98	20240909	170500	2850723900	157400	157400	157400	157400	0
99	20240909	170400	2850723900	157400	157400	157400	157400	0
100	20240909	170300	2850723900	157400	157400	157400	157400	0
101	20240909	170200	2850723900	157400	157400	157400	157400	0
102	20240909	170100	2850723900	157400	157400	157400	157400	0
103	20240909	170000	2850723900	157400	157400	157400	157400	0
104	20240909	165900	2850723900	157400	157400	157400	157400	0
105	20240909	165800	2850723900	157400	157400	157400	157400	0
106	20240909	165700	2850723900	157400	157400	157400	157400	0
107	20240909	165600	2850723900	157400	157400	157400	157400	0
108	20240909	165500	2850723900	157400	157400	157400	157400	0
109	20240909	165400	2850723900	157400	157400	157400	157400	0
110	20240909	165300	2850723900	157400	157400	157400	157400	0
111	20240909	165200	2850723900	157400	157400	157400	157400	0
112	20240909	165100	2850723900	157400	157400	157400	157400	0
113	20240909	165000	2850723900	157400	157400	157400	157400	0
114	20240909	164900	2850723900	157400	157400	157400	157400	0
115	20240909	164800	2850723900	157400	157400	157400	157400	0
116	20240909	164700	2850723900	157400	157400	157400	157400	0
117	20240909	164600	2850723900	157400	157400	157400	157400	0
118	20240909	164500	2850723900	157400	157400	157400	157400	0
119	20240909	164400	2850723900	157400	157400	157400	157400	0
120	20240909	164300	2850723900	157400	157400	157400	157400	0
121	20240909	164200	2850723900	157400	157400	157400	157400	0
122	20240909	164100	2850723900	157400	157400	157400	157400	807
123	20240909	164000	2850723900	157400	157400	157400	157400	0
124	20240909	163900	2850723900	157400	157400	157400	157400	0
125	20240909	163800	2850723900	157400	157400	157400	157400	0
126	20240909	163700	2850723900	157400	157400	157400	157400	0
127	20240909	163600	2850723900	157400	157400	157400	157400	0
128	20240909	163500	2850723900	157400	157400	157400	157400	0
129	20240909	163400	2850723900	157400	157400	157400	157400	0
130	20240909	163300	2850723900	157400	157400	157400	157400	0
131	20240909	163200	2850723900	157400	157400	157400	157400	0
132	20240909	163100	2850723900	157400	157400	157400	157400	0
133	20240909	163000	2850723900	157400	157400	157400	157400	0
134	20240909	162900	2850723900	157400	157400	157400	157400	0
135	20240909	162800	2850723900	157400	157400	157400	157400	0
136	20240909	162700	2850723900	157400	157400	157400	157400	0
137	20240909	162600	2850723900	157400	157400	157400	157400	0
138	20240909	162500	2850723900	157400	157400	157400	157400	0
139	20240909	162400	2850723900	157400	157400	157400	157400	0
140	20240909	162300	2850723900	157400	157400	157400	157400	0
141	20240909	162200	2850723900	157400	157400	157400	157400	0
142	20240909	162100	2850723900	157400	157400	157400	157400	0
143	20240909	162000	2850723900	157400	157400	157400	157400	0
144	20240909	161900	2850723900	157400	157400	157400	157400	0
145	20240909	161800	2850723900	157400	157400	157400	157400	0
146	20240909	161700	2850723900	157400	157400	157400	157400	0
147	20240909	161600	2850723900	157400	157400	157400	157400	0
148	20240909	161500	2850723900	157400	157400	157400	157400	0
149	20240909	161400	2850723900	157400	157400	157400	157400	0
150	20240909	161300	2850723900	157400	157400	157400	157400	0
151	20240909	161200	2850723900	157400	157400	157400	157400	0
152	20240909	161100	2850723900	157400	157400	157400	157400	807
153	20240909	161000	2850723900	157400	157400	157400	157400	0
154	20240909	160900	2850723900	157400	157400	157400	157400	0
155	20240909	160800	2850723900	157400	157400	157400	157400	0
156	20240909	160700	2850723900	157400	157400	157400	157400	0
157	20240909	160600	2850723900	157400	157400	157400	157400	0
158	20240909	160500	2850723900	157400	157400	157400	157400	0
159	20240909	160400	2850723900	157400	157400	157400	157400	0
160	20240909	160300	2850723900	157400	157400	157400	157400	0
161	20240909	160200	2850723900	157400	157400	157400	157400	0
162	20240909	160100	2850723900	157400	157400	157400	157400	0
163	20240909	160000	2850723900	157400	157400	157400	157400	0
164	20240909	155900	2850723900	157400	157400	157400	157400	0
165	20240909	155800	2850723900	157400	157400	157400	157400	0
166	20240909	155700	2850723900	157400	157400	157400	157400	0
167	20240909	155600	2850723900	157400	157400	157400	157400	0
168	20240909	155500	2850723900	157400	157400	157400	157400	0
169	20240909	155400	2850723900	157400	157400	157400	157400	0
170	20240909	155300	2850723900	157400	157400	157400	157400	0
171	20240909	155200	2850723900	157400	157400	157400	157400	0
172	20240909	155100	2850723900	157400	157400	157400	157400	0
173	20240909	155000	2850723900	157400	157400	157400	157400	0
174	20240909	154900	2850723900	157400	157400	157400	157400	0
175	20240909	154800	2850723900	157400	157400	157400	157400	0
176	20240909	154700	2850723900	157400	157400	157400	157400	0
177	20240909	154600	2850723900	157400	157400	157400	157400	0
178	20240909	154500	2850723900	157400	157400	157400	157400	0
179	20240909	154400	2850723900	157400	157400	157400	157400	0
180	20240909	154300	2850723900	157400	157400	157400	157400	0
181	20240909	154200	2850723900	157400	157400	157400	157400	0
182	20240909	154100	2850723900	157400	157400	157400	157400	807
183	20240909	154000	2850723900	157400	157400	157400	157400	0
184	20240909	153900	2850723900	157400	157400	157400	157400	0
185	20240909	153800	2850723900	157400	157400	157400	157400	0
186	20240909	153700	2850723900	157400	157400	157400	157400	0
187	20240909	153600	2850723900	157400	157400	157400	157400	0
188	20240909	153500	2850723900	157400	157400	157400	157400	0
189	20240909	153400	2850723900	157400	157400	157400	157400	0
190	20240909	153300	2850723900	157400	157400	157400	157400	0
191	20240909	153200	2850723900	157400	157400	157400	157400	0
192	20240909	153100	2850723900	157400	157400	157400	157400	0
193	20240909	153000	2850723900	157400	157400	157400	157400	807
194	20240909	152900	2723702100	157100	157100	157100	157100	0
195	20240909	152800	2723702100	157100	157100	157100	157100	0
196	20240909	152700	2723702100	157100	157100	157100	157100	0
197	20240909	152600	2723702100	157100	157100	157100	157100	0
198	20240909	152500	2723702100	157100	157100	157100	157100	0
199	20240909	152400	2723702100	157100	157100	157100	157100	0
200	20240909	152300	2723702100	157100	157100	157100	157100	0
201	20240909	152200	2723702100	157100	157100	157100	157100	0
202	20240909	152100	2723702100	157100	157100	157100	157100	0
203	20240909	152000	2723702100	157100	157100	157100	157100	0
204	20240909	151900	2723702100	157100	157400	157400	157100	168
205	20240909	151800	2697289900	157400	157300	157400	157300	21
206	20240909	151700	2693985800	157300	157400	157400	157300	17
207	20240909	151600	2691310400	157300	157400	157400	157300	23
208	20240909	151500	2687692400	157400	157400	157400	157400	48
209	20240909	151400	2680137200	157300	157300	157300	157300	12
210	20240909	151300	2678249600	157300	157300	157300	157300	4
211	20240909	151200	2677620400	157300	157300	157300	157300	0
212	20240909	151100	2677620400	157300	157300	157300	157300	20
213	20240909	151000	2674474400	157400	157300	157400	157300	2
214	20240909	150900	2674159700	157400	157400	157400	157300	83
215	20240909	150800	2661095600	157400	157400	157400	157400	9
216	20240909	150700	2659679000	157400	157400	157400	157400	0
217	20240909	150600	2659679000	157400	157400	157400	157400	4
218	20240909	150500	2659049400	157500	157500	157500	157500	97
219	20240909	150400	2643771900	157500	157600	157600	157500	38
220	20240909	150300	2637786800	157500	157500	157500	157500	50
221	20240909	150200	2629911800	157600	157600	157600	157600	0
222	20240909	150100	2629911800	157600	157600	157600	157600	0
223	20240909	150000	2629911800	157600	157600	157600	157600	2
224	20240909	145900	2629596600	157700	157700	157700	157600	51
225	20240909	145800	2621555600	157600	157500	157600	157500	20
226	20240909	145700	2618404000	157500	157500	157600	157500	44
227	20240909	145600	2611473800	157400	157400	157500	157400	8
228	20240909	145500	2610214500	157500	157500	157500	157400	41
229	20240909	145400	2603757600	157500	157600	157700	157500	255
230	20240909	145300	2563577200	157700	157700	157700	157700	33
231	20240909	145200	2558373100	157700	157700	157700	157700	22
232	20240909	145100	2554903700	157800	157700	157800	157700	30
233	20240909	145000	2550172600	157700	157600	157700	157600	46
234	20240909	144900	2542918700	157600	157700	157800	157600	140
235	20240909	144800	2520838000	157700	157700	157700	157600	5
236	20240909	144700	2520049800	157700	157800	157800	157700	169
237	20240909	144600	2493398400	157800	157800	157900	157800	87
238	20240909	144500	2479666700	157800	157800	157800	157800	35
239	20240909	144400	2474143700	157800	157800	157800	157800	66
240	20240909	144300	2463728900	157800	157800	157800	157700	50
241	20240909	144200	2455840600	157800	157900	157900	157800	151
242	20240909	144100	2432003600	157900	157900	157900	157800	34
243	20240909	144000	2426635200	157900	157800	157900	157800	2
244	20240909	143900	2426319500	157900	157800	157900	157700	144
245	20240909	143800	2403587000	157800	157800	157800	157800	34
246	20240909	143700	2398221800	157800	157700	157800	157700	77
247	20240909	143600	2386074700	157600	157700	157700	157600	4
248	20240909	143500	2385444200	157700	157700	157700	157700	96
249	20240909	143400	2370305000	157700	157800	157800	157600	184
250	20240909	143300	2341286500	157800	157800	157800	157800	33
251	20240909	143200	2336079100	157800	157800	157900	157800	64
252	20240909	143100	2325976600	157800	157800	157800	157800	33
253	20240909	143000	2320769200	157800	157800	157900	157800	96
254	20240909	142900	2305615400	157800	157900	157900	157800	89
255	20240909	142800	2291570700	157900	157900	157900	157900	76
256	20240909	142700	2279570300	157900	157900	157900	157900	38
257	20240909	142600	2273570100	158000	157900	158000	157900	119
258	20240909	142500	2254773300	157900	157900	157900	157800	12
259	20240909	142400	2252878600	157900	157900	157900	157900	102
260	20240909	142300	2236772800	157900	157800	157900	157800	115
261	20240909	142200	2218621000	157800	157800	157800	157800	32
262	20240909	142100	2213571400	157800	157600	157800	157600	6
263	20240909	142000	2212625200	157600	157700	157700	157600	34
264	20240909	141900	2207263600	157700	157600	157700	157600	121
265	20240909	141800	2188182700	157700	157600	157700	157600	39
266	20240909	141700	2182034900	157600	157600	157600	157600	1
267	20240909	141600	2181877300	157600	157500	157600	157500	106
268	20240909	141500	2165180300	157600	157500	157600	157500	37
269	20240909	141400	2159349400	157500	157700	157700	157500	121
270	20240909	141300	2140282900	157700	157700	157700	157700	2
271	20240909	141200	2139967500	157500	157600	157800	157500	136
272	20240909	141100	2118517300	157600	157700	157700	157600	49
273	20240909	141000	2110791600	157600	157600	157700	157600	47
274	20240909	140900	2103384200	157600	157600	157700	157600	70
275	20240909	140800	2092350100	157700	157500	157700	157500	41
276	20240909	140700	2085890400	157400	157400	157400	157300	124
277	20240909	140600	2066374600	157400	157300	157400	157300	23
278	20240909	140500	2062756600	157400	157200	157400	157200	112
279	20240909	140400	2045141800	157300	157300	157300	157200	85
280	20240909	140300	2031779600	157300	157300	157300	157200	33
281	20240909	140200	2026588800	157100	157200	157200	157100	26
282	20240909	140100	2022502400	157200	157100	157200	157100	39
283	20240909	140000	2016372200	157100	157200	157300	157100	149
284	20240909	135900	1992947300	157200	157200	157300	157100	71
285	20240909	135800	1981784600	157200	157400	157400	157100	94
286	20240909	135700	1966997900	157300	157200	157300	157100	44
287	20240909	135600	1960079000	157200	157700	157700	157200	1117
288	20240909	135500	1784182000	157700	157600	157700	157600	94
289	20240909	135400	1769364400	157600	157700	157800	157600	108
290	20240909	135300	1752334600	157900	157800	157900	157700	318
291	20240909	135200	1702160500	157900	157900	157900	157900	21
292	20240909	135100	1698844600	157900	157800	157900	157800	31
293	20240909	135000	1693950600	157800	157800	158000	157800	318
294	20240909	134900	1643749100	157800	157700	157800	157700	212
295	20240909	134800	1610296100	157700	157700	157800	157700	18
296	20240909	134700	1607456700	157800	157700	157800	157700	7
297	20240909	134600	1606352700	157800	157700	157800	157700	44
298	20240909	134500	1599410400	157700	157700	157700	157700	2
299	20240909	134400	1599095000	157700	157800	157800	157700	71
300	20240909	134300	1587891800	157700	157700	157700	157700	6
301	20240909	134200	1586945600	157700	157600	157700	157600	70
302	20240909	134100	1575907100	157600	157700	157700	157600	54
303	20240909	134000	1567392000	157700	157700	157700	157700	28
304	20240909	133900	1562976400	157600	157600	157600	157600	56
305	20240909	133800	1554150800	157600	157600	157700	157600	24
306	20240909	133700	1550366900	157600	157700	157700	157600	99
307	20240909	133600	1534755200	157600	157600	157700	157600	29
308	20240909	133500	1530183700	157700	157800	157800	157700	108
309	20240909	133400	1513148200	157700	157700	157700	157700	7
310	20240909	133300	1512044300	157800	157700	157800	157600	109
311	20240909	133200	1494846500	157700	157700	157700	157700	81
312	20240909	133100	1482072800	157700	157800	157800	157700	64
313	20240909	133000	1471974200	157800	157800	157800	157700	41
314	20240909	132900	1465505000	157800	157800	157800	157700	87
315	20240909	132800	1451778400	157800	157600	157900	157600	180
316	20240909	132700	1423378900	157500	157500	157700	157500	156
317	20240909	132600	1398808700	157400	157300	157400	157300	170
318	20240909	132500	1372052100	157300	157300	157300	157300	1
319	20240909	132400	1371894800	157300	157300	157300	157300	60
320	20240909	132300	1362456800	157300	157300	157300	157200	46
321	20240909	132200	1355222100	157400	157200	157400	157200	74
322	20240909	132100	1343583900	156900	157400	157400	156900	251
323	20240909	132000	1304120700	157400	157200	157400	157200	61
324	20240909	131900	1294529200	157200	157000	157200	157000	68
325	20240909	131800	1283847200	157000	156900	157000	156900	16
326	20240909	131700	1281336200	156900	156900	156900	156800	101
327	20240909	131600	1265490300	157000	157000	157000	157000	30
328	20240909	131500	1260780300	157000	157000	157000	157000	49
329	20240909	131400	1253087300	156900	156900	156900	156900	5
330	20240909	131300	1252302800	156900	156900	156900	156900	6
331	20240909	131200	1251361400	156900	156900	156900	156900	0
332	20240909	131100	1251361400	156900	157000	157000	156900	9
333	20240909	131000	1249948900	157100	156900	157100	156900	139
334	20240909	130900	1228128200	156900	156900	156900	156900	1
335	20240909	130800	1227971300	156800	156800	156800	156800	36
336	20240909	130700	1222326500	156800	156800	156800	156800	10
337	20240909	130600	1220758500	156800	156800	156800	156800	11
338	20240909	130500	1219033700	156800	156800	156800	156800	20
339	20240909	130400	1215897700	156800	156800	156800	156800	38
340	20240909	130300	1209939300	156800	156700	156800	156700	2
341	20240909	130200	1209625800	156700	156800	156800	156700	131
342	20240909	130100	1189086300	156800	156800	156900	156800	13
343	20240909	130000	1187046900	156900	156900	156900	156900	0
344	20240909	125900	1187046900	156900	156900	156900	156900	50
345	20240909	125800	1179201900	156800	156800	156800	156800	1
346	20240909	125700	1179045100	156800	156800	156800	156800	0
347	20240909	125600	1179045100	156800	156900	156900	156800	135
348	20240909	125500	1157873200	156900	156800	157400	156800	244
349	20240909	125400	1119545600	156800	156800	156800	156800	58
350	20240909	125300	1110451200	156800	156600	156800	156600	70
351	20240909	125200	1099482600	156600	156600	156600	156600	14
352	20240909	125100	1097290200	156600	156600	156600	156600	0
353	20240909	125000	1097290200	156600	156600	156600	156600	9
354	20240909	124900	1095880800	156600	156700	156700	156600	39
355	20240909	124800	1089772500	156600	156600	156600	156600	4
356	20240909	124700	1089146100	156600	156600	156600	156600	9
357	20240909	124600	1087736700	156600	156600	156600	156600	1
358	20240909	124500	1087580100	156500	156400	156500	156400	13
359	20240909	124400	1085545700	156500	156500	156500	156500	5
360	20240909	124300	1084763200	156400	156400	156400	156400	1
361	20240909	124200	1084606800	156500	156500	156500	156500	30
362	20240909	124100	1079911800	156500	156500	156500	156500	61
363	20240909	124000	1070365300	156500	156500	156500	156500	0
364	20240909	123900	1070365300	156500	156500	156500	156500	6
365	20240909	123800	1069426300	156500	156500	156500	156500	0
366	20240909	123700	1069426300	156500	156500	156500	156500	1
367	20240909	123600	1069269800	156400	156400	156400	156400	0
368	20240909	123500	1069269800	156400	156300	156400	156300	181
369	20240909	123400	1040972800	156300	156300	156300	156300	210
370	20240909	123300	1008149800	156400	156400	156400	156400	6
371	20240909	123200	1007211400	156400	156400	156400	156400	2
372	20240909	123100	1006898600	156400	156400	156400	156400	31
373	20240909	123000	1002050200	156400	156300	156400	156300	4
374	20240909	122900	1001424700	156300	156300	156300	156300	1
375	20240909	122800	1001268400	156300	156300	156300	156300	1
376	20240909	122700	1001112100	156300	156300	156300	156300	1
377	20240909	122600	1000955800	156300	156300	156400	156300	13
378	20240909	122500	998923800	156400	156400	156400	156300	37
379	20240909	122400	993137100	156300	156400	156400	156300	2
380	20240909	122300	992824400	156300	156300	156300	156300	2
381	20240909	122200	992511800	156300	156300	156300	156300	6
382	20240909	122100	991574000	156300	156300	156300	156300	1
383	20240909	122000	991417700	156300	156300	156300	156300	5
384	20240909	121900	990636200	156300	156300	156400	156300	3
385	20240909	121800	990167200	156400	156300	156400	156300	6
386	20240909	121700	989228900	156300	156300	156300	156300	11
387	20240909	121600	987509600	156300	156300	156300	156300	1
388	20240909	121500	987353300	156300	156300	156300	156300	1
389	20240909	121400	987197000	156300	156300	156300	156300	1
390	20240909	121300	987040700	156300	156400	156400	156300	10
391	20240909	121200	985477000	156300	156400	156400	156300	2
392	20240909	121100	985164300	156300	156300	156300	156300	1
393	20240909	121000	985008000	156300	156300	156400	156300	13
394	20240909	120900	982975000	156300	156300	156300	156300	8
395	20240909	120800	981724600	156300	156300	156300	156300	1
396	20240909	120700	981568300	156300	156400	156400	156300	9
397	20240909	120600	980160800	156400	156400	156400	156400	1
398	20240909	120500	980004400	156500	156300	156500	156300	16
399	20240909	120400	977503300	156200	156300	156300	156200	35
400	20240909	120300	972033100	156400	156400	156400	156400	43
401	20240909	120200	965307900	156500	156600	156600	156400	47
402	20240909	120100	957951700	156600	156700	156700	156600	4
403	20240909	120000	957325200	156600	156700	156700	156600	3
404	20240909	115900	956855200	156700	156500	156700	156500	55
405	20240909	115800	948241000	156500	156100	156500	156100	204
406	20240909	115700	916383600	156100	156100	156100	156100	0
407	20240909	115600	916383600	156100	156100	156100	156100	55
408	20240909	115500	907798100	156000	156000	156000	156000	1
409	20240909	115400	907642100	156000	156100	156100	156000	11
410	20240909	115300	905925100	156100	156100	156100	156100	1
411	20240909	115200	905769000	156000	156100	156100	156000	78
412	20240909	115100	893593300	156100	156100	156100	156100	3
413	20240909	115000	893125000	156100	156100	156100	156100	4
414	20240909	114900	892500600	156000	156000	156000	156000	0
415	20240909	114800	892500600	156000	156000	156000	156000	1
416	20240909	114700	892344600	156000	156000	156000	156000	158
417	20240909	114600	867696600	156000	156000	156000	156000	1
418	20240909	114500	867540600	155900	155900	155900	155900	40
419	20240909	114400	861304600	155900	155900	155900	155900	0
420	20240909	114300	861304600	155900	155900	155900	155900	0
421	20240909	114200	861304600	155900	155900	155900	155900	0
422	20240909	114100	861304600	155900	155900	155900	155900	27
423	20240909	114000	857095300	155900	155900	155900	155900	13
424	20240909	113900	855068600	155900	155900	155900	155900	0
425	20240909	113800	855068600	155900	155900	155900	155900	30
426	20240909	113700	850391600	155900	155900	155900	155900	0
427	20240909	113600	850391600	155900	155900	155900	155900	24
428	20240909	113500	846650000	155900	155900	155900	155900	0
429	20240909	113400	846650000	155900	155900	155900	155900	19
430	20240909	113300	843687900	155900	155900	155900	155900	11
431	20240909	113200	841973000	155900	155900	155900	155900	150
432	20240909	113100	818588000	156000	156000	156000	156000	18
433	20240909	113000	815780000	155900	155900	155900	155900	0
434	20240909	112900	815780000	155900	155900	155900	155900	10
435	20240909	112800	814221000	156000	156000	156000	156000	0
436	20240909	112700	814221000	156000	156000	156000	156000	1
437	20240909	112600	814065000	155900	156000	156000	155900	26
438	20240909	112500	810009800	156000	156000	156000	156000	39
439	20240909	112400	803925800	155900	155900	155900	155900	1
440	20240909	112300	803769900	156000	156000	156000	156000	24
441	20240909	112200	800025900	155900	156000	156000	155900	33
442	20240909	112100	794878000	156000	156000	156000	156000	1
443	20240909	112000	794722000	155900	155900	155900	155900	0
444	20240909	111900	794722000	155900	155900	155900	155900	2
445	20240909	111800	794410200	156000	156000	156000	156000	0
446	20240909	111700	794410200	156000	156000	156000	156000	0
447	20240909	111600	794410200	156000	156000	156000	156000	1
448	20240909	111500	794254200	155900	156000	156000	155900	19
449	20240909	111400	791291000	156000	155900	156000	155900	24
450	20240909	111300	787549300	155900	155900	155900	155900	0
451	20240909	111200	787549300	155900	155900	156000	155900	30
452	20240909	111100	782872200	155900	155900	155900	155800	4
453	20240909	111000	782248700	155800	155800	155800	155800	0
454	20240909	110900	782248700	155800	155800	155800	155800	0
455	20240909	110800	782248700	155800	155800	155800	155800	22
456	20240909	110700	778821100	155700	155700	155700	155700	20
457	20240909	110600	775707100	155700	155700	155700	155700	1
458	20240909	110500	775551400	155800	155800	155800	155800	0
459	20240909	110400	775551400	155800	155900	155900	155800	95
460	20240909	110300	760747600	155900	155900	155900	155900	3
461	20240909	110200	760279900	155900	155900	155900	155900	4
462	20240909	110100	759656300	155900	155900	155900	155900	2
463	20240909	110000	759344500	155900	156000	156000	155900	60
464	20240909	105900	749986500	156000	155900	156000	155800	3
465	20240909	105800	749518800	155700	155700	155700	155700	5
466	20240909	105700	748740300	155600	155600	155600	155600	12
467	20240909	105600	746873100	155600	155600	155600	155600	6
468	20240909	105500	745939500	155600	155500	155600	155500	2
469	20240909	105400	745628400	155600	155600	155600	155600	0
470	20240909	105300	745628400	155600	155600	155600	155600	0
471	20240909	105200	745628400	155600	155500	155700	155500	61
472	20240909	105100	736141600	155400	155400	155400	155400	2
473	20240909	105000	735830800	155400	155400	155500	155400	30
474	20240909	104900	731168700	155400	155400	155400	155400	0
475	20240909	104800	731168700	155400	155400	155400	155400	1
476	20240909	104700	731013300	155400	155400	155400	155400	4
477	20240909	104600	730391700	155500	155400	155500	155400	6
478	20240909	104500	729459200	155500	155500	155500	155500	1
479	20240909	104400	729303700	155400	155400	155400	155400	0
480	20240909	104300	729303700	155400	155400	155400	155400	0
481	20240909	104200	729303700	155400	155400	155400	155400	0
482	20240909	104100	729303700	155400	155400	155400	155400	4
483	20240909	104000	728682100	155300	155200	155300	155200	20
484	20240909	103900	725578000	155200	154800	155200	154800	2
485	20240909	103800	725268000	154800	155300	155300	154800	316
486	20240909	103700	676270800	155300	155400	155400	155300	112
487	20240909	103600	658874300	155400	155400	155400	155400	0
488	20240909	103500	658874300	155400	155400	155400	155400	34
489	20240909	103400	653590700	155500	155500	155500	155500	6
490	20240909	103300	652657700	155600	155600	155600	155600	54
491	20240909	103200	644255300	155600	155600	155600	155600	2
492	20240909	103100	643944100	155500	155500	155500	155500	7
493	20240909	103000	642855600	155500	155500	155500	155500	61
494	20240909	102900	633370100	155500	155500	155500	155500	3
495	20240909	102800	632903600	155400	155400	155400	155400	0
496	20240909	102700	632903600	155400	155400	155400	155400	8
497	20240909	102600	631660400	155500	155500	155500	155400	63
498	20240909	102500	621864100	155500	155600	155600	155500	10
499	20240909	102400	620308900	155500	155500	155500	155500	55
500	20240909	102300	611756400	155500	155500	155500	155500	3
501	20240909	102200	611289900	155400	155000	155400	155000	112
502	20240909	102100	593918500	155000	155000	155000	155000	1
503	20240909	102000	593763500	155000	155000	155000	155000	10
504	20240909	101900	592213500	154800	154800	154800	154800	55
505	20240909	101800	583699500	154800	154800	154800	154800	1
506	20240909	101700	583544700	154700	154700	154700	154700	5
507	20240909	101600	582771200	154800	155000	155000	154800	166
508	20240909	101500	557061900	155000	155000	155000	155000	22
509	20240909	101400	553651900	155000	155000	155000	155000	1
510	20240909	101300	553496900	154900	154900	154900	154800	40
511	20240909	101200	547303300	154900	154900	154900	154900	1
512	20240909	101100	547148400	154700	154700	154700	154700	37
513	20240909	101000	541424500	154600	154600	154600	154600	0
514	20240909	100900	541424500	154600	154600	154600	154600	0
515	20240909	100800	541424500	154600	154900	154900	154600	5
516	20240909	100700	540651100	154600	154900	154900	154600	38
517	20240909	100600	534768600	154900	154900	154900	154900	0
518	20240909	100500	534768600	154900	154900	154900	154900	1
519	20240909	100400	534613700	154700	154400	154700	154400	49
520	20240909	100300	527045800	154400	154400	154400	154400	12
521	20240909	100200	525193000	154300	154400	154400	154300	44
522	20240909	100100	518399500	154400	154300	154400	154300	4
523	20240909	100000	517782200	154300	154600	154600	154300	181
524	20240909	095900	489823200	154500	154600	154600	154500	85
525	20240909	095800	476683200	154700	155000	155000	154700	128
526	20240909	095700	456862600	155000	155000	155000	155000	1
527	20240909	095600	456707600	155000	155000	155000	155000	22
528	20240909	095500	453297600	155000	155000	155000	155000	1
529	20240909	095400	453142600	154900	154900	154900	154900	0
530	20240909	095300	453142600	154900	154600	154900	154600	98
531	20240909	095200	437976500	154700	154600	154700	154600	36
532	20240909	095100	432410700	154600	154600	154600	154600	0
533	20240909	095000	432410700	154600	154600	154600	154600	14
534	20240909	094900	430246300	154600	154900	154900	154600	155
535	20240909	094800	406249400	154900	154900	154900	154900	13
536	20240909	094700	404235700	155000	154900	155000	154900	11
537	20240909	094600	402531700	155000	155000	155000	155000	0
538	20240909	094500	402531700	155000	155000	155000	155000	33
539	20240909	094400	397416700	155000	155000	155000	155000	0
540	20240909	094300	397416700	155000	155000	155000	155000	6
541	20240909	094200	396486700	154900	155000	155000	154900	12
542	20240909	094100	394627800	155000	155000	155000	155000	5
543	20240909	094000	393852800	155000	154700	155000	154700	44
544	20240909	093900	387041300	154700	154700	154700	154700	0
545	20240909	093800	387041300	154700	154700	154700	154700	13
546	20240909	093700	385030200	154600	154600	154600	154600	1
547	20240909	093600	384875600	154600	154400	154600	154400	9
548	20240909	093500	383484900	154400	154400	154400	154400	21
549	20240909	093400	380242500	154300	154300	154300	154300	0
550	20240909	093300	380242500	154300	154500	154500	154300	69
551	20240909	093200	369589300	154500	154500	154500	154500	13
552	20240909	093100	367580800	154500	154500	154500	154500	19
553	20240909	093000	364645300	154500	154600	154600	154500	18
554	20240909	092900	361863600	154600	154500	154600	154500	22
555	20240909	092800	358464200	154500	154400	154500	154400	12
556	20240909	092700	356610800	154500	154500	154500	154400	12
557	20240909	092600	354756900	154600	154700	154800	154600	34
558	20240909	092500	349496800	154700	154700	154700	154700	8
559	20240909	092400	348259200	154700	154300	154700	154300	7
560	20240909	092300	347177000	154300	154300	154700	154200	68
561	20240909	092200	336683200	154300	154300	154300	154100	17
562	20240909	092100	334062300	154100	154600	154700	154100	124
563	20240909	092000	314916000	154600	154700	154700	154600	8
564	20240909	091900	313678500	154600	155000	155000	154600	33
565	20240909	091800	308572700	155000	155000	155000	155000	7
566	20240909	091700	307487700	155000	155000	155000	154800	6
567	20240909	091600	306557900	155000	154900	155000	154900	34
568	20240909	091500	301291000	154900	154700	154900	154100	53
569	20240909	091400	293108100	154700	154700	155000	154700	43
570	20240909	091300	286451900	154700	154200	155000	154200	19
571	20240909	091200	283515500	154200	155000	155000	154200	18
572	20240909	091100	280735200	155000	155100	155100	154400	49
573	20240909	091000	273147200	154800	153900	155100	153700	183
574	20240909	090900	244928600	154000	153800	154000	153800	140
575	20240909	090800	223396200	153800	154000	154100	153700	99
576	20240909	090700	208167700	153800	153600	153900	153500	349
577	20240909	090600	154521400	153500	153700	153700	153500	418
578	20240909	090500	90314200	153700	154500	154500	153600	190
579	20240909	090400	61069000	154500	154600	154600	154300	7
580	20240909	090300	59987600	154200	154200	154700	154100	25
581	20240909	090200	56130600	154200	154500	154700	153800	54
582	20240909	090100	47791700	153800	154600	154600	153700	85
583	20240909	090000	34702500	155200	153500	155200	153500	226