KissMeData/004170/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184100	6432134700	159300	159300	159300	159300	2323
3	20240913	184000	6432134700	159300	159300	159300	159300	0
4	20240913	183900	6432134700	159300	159300	159300	159300	0
5	20240913	183800	6432134700	159300	159300	159300	159300	0
6	20240913	183700	6432134700	159300	159300	159300	159300	0
7	20240913	183600	6432134700	159300	159300	159300	159300	0
8	20240913	183500	6432134700	159300	159300	159300	159300	0
9	20240913	183400	6432134700	159300	159300	159300	159300	0
10	20240913	183300	6432134700	159300	159300	159300	159300	0
11	20240913	183200	6432134700	159300	159300	159300	159300	0
12	20240913	183100	6432134700	159300	159300	159300	159300	0
13	20240913	183000	6432134700	159300	159300	159300	159300	0
14	20240913	182900	6432134700	159300	159300	159300	159300	0
15	20240913	182800	6432134700	159300	159300	159300	159300	0
16	20240913	182700	6432134700	159300	159300	159300	159300	0
17	20240913	182600	6432134700	159300	159300	159300	159300	0
18	20240913	182500	6432134700	159300	159300	159300	159300	0
19	20240913	182400	6432134700	159300	159300	159300	159300	0
20	20240913	182300	6432134700	159300	159300	159300	159300	0
21	20240913	182200	6432134700	159300	159300	159300	159300	0
22	20240913	182100	6432134700	159300	159300	159300	159300	0
23	20240913	182000	6432134700	159300	159300	159300	159300	0
24	20240913	181900	6432134700	159300	159300	159300	159300	0
25	20240913	181800	6432134700	159300	159300	159300	159300	0
26	20240913	181700	6432134700	159300	159300	159300	159300	0
27	20240913	181600	6432134700	159300	159300	159300	159300	0
28	20240913	181500	6432134700	159300	159300	159300	159300	0
29	20240913	181400	6432134700	159300	159300	159300	159300	0
30	20240913	181300	6432134700	159300	159300	159300	159300	0
31	20240913	181200	6432134700	159300	159300	159300	159300	0
32	20240913	181100	6432134700	159300	159300	159300	159300	2323
33	20240913	181000	6432134700	159300	159300	159300	159300	0
34	20240913	180900	6432134700	159300	159300	159300	159300	0
35	20240913	180800	6432134700	159300	159300	159300	159300	0
36	20240913	180700	6432134700	159300	159300	159300	159300	0
37	20240913	180600	6432134700	159300	159300	159300	159300	0
38	20240913	180500	6432134700	159300	159300	159300	159300	0
39	20240913	180400	6432134700	159300	159300	159300	159300	0
40	20240913	180300	6432134700	159300	159300	159300	159300	0
41	20240913	180200	6432134700	159300	159300	159300	159300	0
42	20240913	180100	6432134700	159300	159300	159300	159300	0
43	20240913	180000	6432134700	159300	159300	159300	159300	0
44	20240913	175900	6432134700	159300	159300	159300	159300	0
45	20240913	175800	6432134700	159300	159300	159300	159300	0
46	20240913	175700	6432134700	159300	159300	159300	159300	0
47	20240913	175600	6432134700	159300	159300	159300	159300	0
48	20240913	175500	6432134700	159300	159300	159300	159300	0
49	20240913	175400	6432134700	159300	159300	159300	159300	0
50	20240913	175300	6432134700	159300	159300	159300	159300	0
51	20240913	175200	6432134700	159300	159300	159300	159300	0
52	20240913	175100	6432134700	159300	159300	159300	159300	0
53	20240913	175000	6432134700	159300	159300	159300	159300	0
54	20240913	174900	6432134700	159300	159300	159300	159300	0
55	20240913	174800	6432134700	159300	159300	159300	159300	0
56	20240913	174700	6432134700	159300	159300	159300	159300	0
57	20240913	174600	6432134700	159300	159300	159300	159300	0
58	20240913	174500	6432134700	159300	159300	159300	159300	0
59	20240913	174400	6432134700	159300	159300	159300	159300	0
60	20240913	174300	6432134700	159300	159300	159300	159300	0
61	20240913	174200	6432134700	159300	159300	159300	159300	0
62	20240913	174100	6432134700	159300	159300	159300	159300	2323
63	20240913	174000	6432134700	159300	159300	159300	159300	0
64	20240913	173900	6432134700	159300	159300	159300	159300	0
65	20240913	173800	6432134700	159300	159300	159300	159300	0
66	20240913	173700	6432134700	159300	159300	159300	159300	0
67	20240913	173600	6432134700	159300	159300	159300	159300	0
68	20240913	173500	6432134700	159300	159300	159300	159300	0
69	20240913	173400	6432134700	159300	159300	159300	159300	0
70	20240913	173300	6432134700	159300	159300	159300	159300	0
71	20240913	173200	6432134700	159300	159300	159300	159300	0
72	20240913	173100	6432134700	159300	159300	159300	159300	0
73	20240913	173000	6432134700	159300	159300	159300	159300	0
74	20240913	172900	6432134700	159300	159300	159300	159300	0
75	20240913	172800	6432134700	159300	159300	159300	159300	0
76	20240913	172700	6432134700	159300	159300	159300	159300	0
77	20240913	172600	6432134700	159300	159300	159300	159300	0
78	20240913	172500	6432134700	159300	159300	159300	159300	0
79	20240913	172400	6432134700	159300	159300	159300	159300	0
80	20240913	172300	6432134700	159300	159300	159300	159300	0
81	20240913	172200	6432134700	159300	159300	159300	159300	0
82	20240913	172100	6432134700	159300	159300	159300	159300	0
83	20240913	172000	6432134700	159300	159300	159300	159300	0
84	20240913	171900	6432134700	159300	159300	159300	159300	0
85	20240913	171800	6432134700	159300	159300	159300	159300	0
86	20240913	171700	6432134700	159300	159300	159300	159300	0
87	20240913	171600	6432134700	159300	159300	159300	159300	0
88	20240913	171500	6432134700	159300	159300	159300	159300	0
89	20240913	171400	6432134700	159300	159300	159300	159300	0
90	20240913	171300	6432134700	159300	159300	159300	159300	0
91	20240913	171200	6432134700	159300	159300	159300	159300	0
92	20240913	171100	6432134700	159300	159300	159300	159300	2323
93	20240913	171000	6432134700	159300	159300	159300	159300	0
94	20240913	170900	6432134700	159300	159300	159300	159300	0
95	20240913	170800	6432134700	159300	159300	159300	159300	0
96	20240913	170700	6432134700	159300	159300	159300	159300	0
97	20240913	170600	6432134700	159300	159300	159300	159300	0
98	20240913	170500	6432134700	159300	159300	159300	159300	0
99	20240913	170400	6432134700	159300	159300	159300	159300	0
100	20240913	170300	6432134700	159300	159300	159300	159300	0
101	20240913	170200	6432134700	159300	159300	159300	159300	0
102	20240913	170100	6432134700	159300	159300	159300	159300	0
103	20240913	170000	6432134700	159300	159300	159300	159300	0
104	20240913	165900	6432134700	159300	159300	159300	159300	0
105	20240913	165800	6432134700	159300	159300	159300	159300	0
106	20240913	165700	6432134700	159300	159300	159300	159300	0
107	20240913	165600	6432134700	159300	159300	159300	159300	0
108	20240913	165500	6432134700	159300	159300	159300	159300	0
109	20240913	165400	6432134700	159300	159300	159300	159300	0
110	20240913	165300	6432134700	159300	159300	159300	159300	0
111	20240913	165200	6432134700	159300	159300	159300	159300	0
112	20240913	165100	6432134700	159300	159300	159300	159300	0
113	20240913	165000	6432134700	159300	159300	159300	159300	0
114	20240913	164900	6432134700	159300	159300	159300	159300	0
115	20240913	164800	6432134700	159300	159300	159300	159300	0
116	20240913	164700	6432134700	159300	159300	159300	159300	0
117	20240913	164600	6432134700	159300	159300	159300	159300	0
118	20240913	164500	6432134700	159300	159300	159300	159300	0
119	20240913	164400	6432134700	159300	159300	159300	159300	0
120	20240913	164300	6432134700	159300	159300	159300	159300	0
121	20240913	164200	6432134700	159300	159300	159300	159300	0
122	20240913	164100	6432134700	159300	159300	159300	159300	2323
123	20240913	164000	6432134700	159300	159300	159300	159300	0
124	20240913	163900	6432134700	159300	159300	159300	159300	0
125	20240913	163800	6432134700	159300	159300	159300	159300	0
126	20240913	163700	6432134700	159300	159300	159300	159300	0
127	20240913	163600	6432134700	159300	159300	159300	159300	0
128	20240913	163500	6432134700	159300	159300	159300	159300	0
129	20240913	163400	6432134700	159300	159300	159300	159300	0
130	20240913	163300	6432134700	159300	159300	159300	159300	0
131	20240913	163200	6432134700	159300	159300	159300	159300	0
132	20240913	163100	6432134700	159300	159300	159300	159300	0
133	20240913	163000	6432134700	159300	159300	159300	159300	0
134	20240913	162900	6432134700	159300	159300	159300	159300	0
135	20240913	162800	6432134700	159300	159300	159300	159300	0
136	20240913	162700	6432134700	159300	159300	159300	159300	0
137	20240913	162600	6432134700	159300	159300	159300	159300	0
138	20240913	162500	6432134700	159300	159300	159300	159300	0
139	20240913	162400	6432134700	159300	159300	159300	159300	0
140	20240913	162300	6432134700	159300	159300	159300	159300	0
141	20240913	162200	6432134700	159300	159300	159300	159300	0
142	20240913	162100	6432134700	159300	159300	159300	159300	0
143	20240913	162000	6432134700	159300	159300	159300	159300	0
144	20240913	161900	6432134700	159300	159300	159300	159300	0
145	20240913	161800	6432134700	159300	159300	159300	159300	0
146	20240913	161700	6432134700	159300	159300	159300	159300	0
147	20240913	161600	6432134700	159300	159300	159300	159300	0
148	20240913	161500	6432134700	159300	159300	159300	159300	0
149	20240913	161400	6432134700	159300	159300	159300	159300	0
150	20240913	161300	6432134700	159300	159300	159300	159300	0
151	20240913	161200	6432134700	159300	159300	159300	159300	0
152	20240913	161100	6432134700	159300	159300	159300	159300	2323
153	20240913	161000	6432134700	159300	159300	159300	159300	0
154	20240913	160900	6432134700	159300	159300	159300	159300	0
155	20240913	160800	6432134700	159300	159300	159300	159300	0
156	20240913	160700	6432134700	159300	159300	159300	159300	0
157	20240913	160600	6432134700	159300	159300	159300	159300	0
158	20240913	160500	6432134700	159300	159300	159300	159300	0
159	20240913	160400	6432134700	159300	159300	159300	159300	0
160	20240913	160300	6432134700	159300	159300	159300	159300	0
161	20240913	160200	6432134700	159300	159300	159300	159300	0
162	20240913	160100	6432134700	159300	159300	159300	159300	0
163	20240913	160000	6432134700	159300	159300	159300	159300	0
164	20240913	155900	6432134700	159300	159300	159300	159300	0
165	20240913	155800	6432134700	159300	159300	159300	159300	0
166	20240913	155700	6432134700	159300	159300	159300	159300	0
167	20240913	155600	6432134700	159300	159300	159300	159300	0
168	20240913	155500	6432134700	159300	159300	159300	159300	0
169	20240913	155400	6432134700	159300	159300	159300	159300	0
170	20240913	155300	6432134700	159300	159300	159300	159300	0
171	20240913	155200	6432134700	159300	159300	159300	159300	0
172	20240913	155100	6432134700	159300	159300	159300	159300	0
173	20240913	155000	6432134700	159300	159300	159300	159300	0
174	20240913	154900	6432134700	159300	159300	159300	159300	0
175	20240913	154800	6432134700	159300	159300	159300	159300	0
176	20240913	154700	6432134700	159300	159300	159300	159300	0
177	20240913	154600	6432134700	159300	159300	159300	159300	0
178	20240913	154500	6432134700	159300	159300	159300	159300	0
179	20240913	154400	6432134700	159300	159300	159300	159300	0
180	20240913	154300	6432134700	159300	159300	159300	159300	0
181	20240913	154200	6432134700	159300	159300	159300	159300	0
182	20240913	154100	6432134700	159300	159300	159300	159300	2323
183	20240913	154000	6432134700	159300	159300	159300	159300	0
184	20240913	153900	6432134700	159300	159300	159300	159300	0
185	20240913	153800	6432134700	159300	159300	159300	159300	0
186	20240913	153700	6432134700	159300	159300	159300	159300	0
187	20240913	153600	6432134700	159300	159300	159300	159300	0
188	20240913	153500	6432134700	159300	159300	159300	159300	0
189	20240913	153400	6432134700	159300	159300	159300	159300	0
190	20240913	153300	6432134700	159300	159300	159300	159300	0
191	20240913	153200	6432134700	159300	159300	159300	159300	0
192	20240913	153100	6432134700	159300	159300	159300	159300	0
193	20240913	153000	6432134700	159300	159300	159300	159300	2323
194	20240913	152900	6062080800	159100	159100	159100	159100	0
195	20240913	152800	6062080800	159100	159100	159100	159100	0
196	20240913	152700	6062080800	159100	159100	159100	159100	0
197	20240913	152600	6062080800	159100	159100	159100	159100	0
198	20240913	152500	6062080800	159100	159100	159100	159100	0
199	20240913	152400	6062080800	159100	159100	159100	159100	0
200	20240913	152300	6062080800	159100	159100	159100	159100	0
201	20240913	152200	6062080800	159100	159100	159100	159100	0
202	20240913	152100	6062080800	159100	159100	159100	159100	0
203	20240913	152000	6062080800	159100	159100	159100	159100	0
204	20240913	151900	6062080800	159100	159100	159100	159000	39
205	20240913	151800	6055878500	159000	159000	159200	159000	205
206	20240913	151700	6023273100	159000	159000	159100	159000	123
207	20240913	151600	6003715200	159000	158700	159100	158600	526
208	20240913	151500	5920092100	158800	158600	158800	158600	133
209	20240913	151400	5898993100	158900	159000	159000	158600	35
210	20240913	151300	5893436800	158800	158600	159000	158500	340
211	20240913	151200	5839448300	158600	158500	158600	158500	10
212	20240913	151100	5837863100	158600	158600	158700	158600	37
213	20240913	151000	5831994300	158600	158700	158800	158600	36
214	20240913	150900	5826281300	158500	158700	158800	158500	104
215	20240913	150800	5809782700	158700	158500	158800	158500	46
216	20240913	150700	5802484600	158500	158500	158600	158500	14
217	20240913	150600	5800265300	158600	158400	158700	158400	53
218	20240913	150500	5791865700	158500	158500	158500	158400	58
219	20240913	150400	5782674300	158500	158900	158900	158400	132
220	20240913	150300	5761721900	158800	158600	158900	158600	155
221	20240913	150200	5737130000	158600	158600	158700	158600	32
222	20240913	150100	5732054200	158700	158700	158800	158600	43
223	20240913	150000	5725230100	158800	158900	158900	158700	248
224	20240913	145900	5685860200	158900	158900	158900	158800	114
225	20240913	145800	5667747400	158800	158900	159000	158800	65
226	20240913	145700	5657418400	159000	158900	159000	158900	51
227	20240913	145600	5649311300	159000	159000	159100	158900	70
228	20240913	145500	5638180600	159100	159300	159300	159100	112
229	20240913	145400	5620357300	159300	159300	159300	159200	44
230	20240913	145300	5613350000	159300	159200	159300	159200	28
231	20240913	145200	5608891000	159300	159200	159300	159100	26
232	20240913	145100	5604752000	159100	159200	159200	159100	41
233	20240913	145000	5598225800	159100	159300	159300	159100	58
234	20240913	144900	5588992000	159300	159200	159300	159200	50
235	20240913	144800	5581031800	159100	159200	159200	159100	40
236	20240913	144700	5574664500	159200	159200	159300	159200	57
237	20240913	144600	5565589700	159300	159300	159300	159200	77
238	20240913	144500	5553326200	159300	159200	159300	159200	49
239	20240913	144400	5545522200	159200	159200	159300	159200	78
240	20240913	144300	5533104300	159200	159200	159300	159200	113
241	20240913	144200	5515107300	159300	159100	159300	159100	170
242	20240913	144100	5488046500	159100	159200	159200	159100	28
243	20240913	144000	5483590100	159100	159100	159200	159000	124
244	20240913	143900	5463858100	159000	159000	159100	159000	100
245	20240913	143800	5447957900	159000	159100	159100	159000	22
246	20240913	143700	5444458500	159000	159100	159100	159000	141
247	20240913	143600	5422027800	159000	159100	159100	159000	10
248	20240913	143500	5420437400	159100	159100	159200	159100	34
249	20240913	143400	5415026700	159100	159200	159200	159000	144
250	20240913	143300	5392117400	159200	159300	159300	159100	55
251	20240913	143200	5383362000	159200	159200	159300	159200	69
252	20240913	143100	5372373000	159100	159100	159300	159100	34
253	20240913	143000	5366959500	159300	159300	159400	159300	815
254	20240913	142900	5237129900	159300	159000	159400	158900	439
255	20240913	142800	5167224700	159000	159100	159100	158900	147
256	20240913	142700	5143848400	159200	159100	159200	159000	21
257	20240913	142600	5140507300	159000	159000	159100	158900	97
258	20240913	142500	5125085600	158900	158900	159000	158900	26
259	20240913	142400	5120953000	158900	158900	158900	158900	13
260	20240913	142300	5118887300	158900	159000	159000	158900	107
261	20240913	142200	5101878700	158900	159000	159000	158900	22
262	20240913	142100	5098381900	159000	158900	159000	158900	53
263	20240913	142000	5089956800	159000	158900	159000	158900	114
264	20240913	141900	5071833400	159000	159300	159400	159000	1229
265	20240913	141800	4876161400	159300	159400	159400	159300	177
266	20240913	141700	4847959200	159400	159300	159400	159300	18
267	20240913	141600	4845090500	159300	159300	159400	159300	27
268	20240913	141500	4840788600	159300	159400	159400	159300	59
269	20240913	141400	4831385200	159400	159300	159400	159300	15
270	20240913	141300	4828995500	159300	159300	159300	159300	15
271	20240913	141200	4826606000	159300	159300	159400	159300	67
272	20240913	141100	4815928800	159300	159300	159300	159300	36
273	20240913	141000	4810194000	159300	159300	159300	159300	5
274	20240913	140900	4809397500	159300	159300	159400	159300	112
275	20240913	140800	4791547200	159300	159300	159300	159300	24
276	20240913	140700	4787724000	159300	159300	159300	159300	33
277	20240913	140600	4782467100	159300	159300	159400	159300	64
278	20240913	140500	4772266700	159300	159300	159300	159300	21
279	20240913	140400	4768921400	159300	159300	159300	159300	38
280	20240913	140300	4762868000	159400	159400	159400	159400	104
281	20240913	140200	4746290400	159400	159400	159400	159400	28
282	20240913	140100	4741827200	159500	159400	159500	159400	79
283	20240913	140000	4729228900	159400	159500	159500	159400	143
284	20240913	135900	4706427600	159400	159400	159400	159400	16
285	20240913	135800	4703877200	159400	159400	159500	159400	79
286	20240913	135700	4691278500	159400	159400	159500	159400	31
287	20240913	135600	4686336500	159400	159400	159400	159400	16
288	20240913	135500	4683786100	159500	159500	159500	159400	94
289	20240913	135400	4668796900	159400	159300	159400	159300	33
290	20240913	135300	4663537300	159300	159300	159400	159300	23
291	20240913	135200	4659873300	159300	159300	159400	159300	48
292	20240913	135100	4652222700	159400	159400	159400	159400	64
293	20240913	135000	4642021100	159400	159300	159400	159300	122
294	20240913	134900	4622575800	159300	159400	159400	159300	118
295	20240913	134800	4603767200	159300	159300	159300	159300	48
296	20240913	134700	4596120800	159400	159400	159400	159300	135
297	20240913	134600	4574610200	159300	159300	159300	159300	16
298	20240913	134500	4572061400	159300	159300	159400	159300	9
299	20240913	134400	4570627600	159300	159200	159300	159200	26
300	20240913	134300	4566486200	159200	159200	159300	159200	79
301	20240913	134200	4553903000	159300	159200	159300	159200	126
302	20240913	134100	4533831700	159200	159400	159400	159200	215
303	20240913	134000	4499579000	159300	159300	159300	159300	10
304	20240913	133900	4497986000	159300	159400	159400	159300	20
305	20240913	133800	4494799600	159400	159300	159500	159300	189
306	20240913	133700	4464668300	159300	159300	159300	159200	117
307	20240913	133600	4446030400	159300	159300	159300	159300	26
308	20240913	133500	4441888600	159400	159200	159400	159200	98
309	20240913	133400	4426272600	159200	159300	159300	159200	52
310	20240913	133300	4417990600	159300	159300	159300	159300	12
311	20240913	133200	4416079000	159200	159300	159400	159200	146
312	20240913	133100	4392812400	159300	159200	159300	159200	33
313	20240913	133000	4387556100	159300	159400	159400	159300	182
314	20240913	132900	4358558800	159300	159300	159300	159300	14
315	20240913	132800	4356328600	159300	159300	159300	159300	4
316	20240913	132700	4355691400	159300	159300	159400	159300	136
317	20240913	132600	4334016700	159300	159300	159300	159300	6
318	20240913	132500	4333060900	159400	159300	159400	159300	24
319	20240913	132400	4329237300	159300	159300	159300	159200	11
320	20240913	132300	4327485500	159300	159200	159300	159200	44
321	20240913	132200	4320477500	159200	159300	159400	159200	71
322	20240913	132100	4309163300	159300	159100	159300	159100	205
323	20240913	132000	4276509400	159100	159200	159200	159100	13
324	20240913	131900	4274441000	159200	159200	159200	159100	57
325	20240913	131800	4265366800	159200	159100	159200	159100	94
326	20240913	131700	4250406400	159200	159100	159200	159100	14
327	20240913	131600	4248178800	159100	159200	159200	159100	211
328	20240913	131500	4214589100	159100	159100	159200	159100	61
329	20240913	131400	4204881900	159200	159200	159300	159200	44
330	20240913	131300	4197875900	159200	159200	159400	159200	79
331	20240913	131200	4185291400	159200	159100	159200	159100	75
332	20240913	131100	4173352900	159100	159000	159200	159000	87
333	20240913	131000	4159505100	159100	159100	159100	159000	125
334	20240913	130900	4139618500	159100	159200	159200	159000	96
335	20240913	130800	4124346600	159200	159400	159400	159200	1009
336	20240913	130700	3963636000	159400	159300	159400	159300	7
337	20240913	130600	3962520600	159300	159400	159400	159300	63
338	20240913	130500	3952478700	159400	159400	159400	159300	73
339	20240913	130400	3940843200	159400	159400	159400	159300	21
340	20240913	130300	3937496500	159400	159400	159400	159400	19
341	20240913	130200	3934467900	159400	159400	159400	159400	33
342	20240913	130100	3929207700	159400	159400	159500	159400	229
343	20240913	130000	3892701000	159400	159400	159500	159400	98
344	20240913	125900	3877073400	159400	159500	159500	159400	81
345	20240913	125800	3864156000	159500	159400	159500	159400	3
346	20240913	125700	3863677600	159400	159400	159400	159400	46
347	20240913	125600	3856345200	159500	159500	159500	159500	257
348	20240913	125500	3815353700	159500	159500	159600	159500	74
349	20240913	125400	3803543900	159600	159600	159600	159600	0
350	20240913	125300	3803543900	159600	159500	159600	159500	43
351	20240913	125200	3796681300	159500	159500	159600	159500	11
352	20240913	125100	3794926400	159500	159600	159700	159500	774
353	20240913	125000	3671382000	159500	159500	159500	159500	241
354	20240913	124900	3632942500	159400	159300	159500	159300	860
355	20240913	124800	3495795800	159300	159300	159300	159300	4
356	20240913	124700	3495158600	159400	159300	159400	159300	41
357	20240913	124600	3488623400	159400	159400	159400	159400	92
358	20240913	124500	3473958600	159400	159400	159400	159400	274
359	20240913	124400	3430283000	159300	159400	159400	159300	93
360	20240913	124300	3415459400	159300	159300	159300	159300	5
361	20240913	124200	3414662900	159300	159300	159300	159300	56
362	20240913	124100	3405742100	159200	159300	159300	159200	123
363	20240913	124000	3386149200	159400	159400	159400	159400	0
364	20240913	123900	3386149200	159400	159300	159400	159300	184
365	20240913	123800	3356833100	159400	159300	159400	159300	50
366	20240913	123700	3348863400	159200	159200	159200	159200	0
367	20240913	123600	3348863400	159200	159200	159400	159200	195
368	20240913	123500	3317799800	159300	159200	159300	159200	37
369	20240913	123400	3311906000	159200	159000	159300	159000	1905
370	20240913	123300	3008812200	159000	158900	159000	158900	189
371	20240913	123200	2978763200	158900	158900	158900	158900	12
372	20240913	123100	2976856400	158900	158900	159000	158900	108
373	20240913	123000	2959692000	158900	159000	159000	158900	162
374	20240913	122900	2933944300	158900	159000	159000	158900	18
375	20240913	122800	2931083000	159000	158900	159000	158900	17
376	20240913	122700	2928381500	158900	159000	159000	158900	93
377	20240913	122600	2913595700	159000	158900	159000	158900	4
378	20240913	122500	2912959800	159000	158900	159000	158900	15
379	20240913	122400	2910575100	158900	159000	159000	158900	36
380	20240913	122300	2904851600	159000	159000	159000	159000	0
381	20240913	122200	2904851600	159000	159000	159000	158900	93
382	20240913	122100	2890065300	159000	158900	159000	158900	29
383	20240913	122000	2885455100	159000	159000	159000	159000	12
384	20240913	121900	2883547100	159000	159000	159000	158900	34
385	20240913	121800	2878141200	158900	158900	158900	158900	28
386	20240913	121700	2873692000	159000	158900	159000	158900	597
387	20240913	121600	2778810100	158900	158900	158900	158900	28
388	20240913	121500	2774360900	158900	158900	158900	158800	15
389	20240913	121400	2771977600	158900	158900	158900	158900	31
390	20240913	121300	2767051700	158800	158800	158800	158800	20
391	20240913	121200	2763875700	158800	158800	158800	158700	148
392	20240913	121100	2740374400	158800	158800	158800	158800	69
393	20240913	121000	2729417200	158800	158800	158800	158800	25
394	20240913	120900	2725447200	158800	158700	158800	158700	21
395	20240913	120800	2722113400	158700	158800	158800	158700	21
396	20240913	120700	2718778700	158800	158800	158800	158800	31
397	20240913	120600	2713855900	158800	158800	158800	158800	115
398	20240913	120500	2695593900	158800	158800	158800	158800	2
399	20240913	120400	2695276300	158900	158800	158900	158800	29
400	20240913	120300	2690669000	158800	158800	158800	158700	14
401	20240913	120200	2688446100	158800	158800	158800	158700	73
402	20240913	120100	2676856000	158800	158800	158800	158800	12
403	20240913	120000	2674950400	158800	158800	158800	158800	42
404	20240913	115900	2668280800	158800	158800	158800	158700	37
405	20240913	115800	2662405400	158800	158800	158800	158800	12
406	20240913	115700	2660499800	158800	158800	158800	158700	25
407	20240913	115600	2656530200	158800	158800	158800	158800	58
408	20240913	115500	2647319800	158800	158700	158800	158700	142
409	20240913	115400	2624770700	158800	158800	158800	158800	13
410	20240913	115300	2622706300	158800	158800	158800	158800	32
411	20240913	115200	2617624700	158900	158800	158900	158800	33
412	20240913	115100	2612382300	158800	158900	158900	158800	11
413	20240913	115000	2610634500	158900	158900	158900	158900	112
414	20240913	114900	2592837700	158800	158900	158900	158800	22
415	20240913	114800	2589342700	158900	158900	158900	158900	12
416	20240913	114700	2587435900	158800	158800	158800	158800	12
417	20240913	114600	2585530300	158800	158900	158900	158800	23
418	20240913	114500	2581875700	158900	158800	158900	158800	28
419	20240913	114400	2577427200	158800	158800	158900	158800	45
420	20240913	114300	2570280200	158700	158700	158700	158700	33
421	20240913	114200	2565043100	158600	158800	158900	158600	134
422	20240913	114100	2543767900	158900	158900	158900	158800	83
423	20240913	114000	2530584200	158900	159000	159000	158900	85
424	20240913	113900	2517077600	159000	158900	159000	158900	141
425	20240913	113800	2494667900	158900	158900	158900	158900	11
426	20240913	113700	2492920000	158900	158900	158900	158900	0
427	20240913	113600	2492920000	158900	158900	158900	158900	69
428	20240913	113500	2481955900	158900	158900	158900	158900	72
429	20240913	113400	2470515100	159000	159000	159000	158900	92
430	20240913	113300	2455888700	159000	158900	159000	158900	232
431	20240913	113200	2419017900	158900	158800	158900	158800	37
432	20240913	113100	2413142100	158800	158800	158900	158800	30
433	20240913	113000	2408377100	158700	158800	158800	158700	135
434	20240913	112900	2386941500	158700	158700	158700	158700	0
435	20240913	112800	2386941500	158700	158600	158700	158600	78
436	20240913	112700	2374563700	158600	158600	158600	158600	5
437	20240913	112600	2373770700	158600	158600	158600	158600	36
438	20240913	112500	2368061100	158600	158500	158600	158400	124
439	20240913	112400	2348399100	158400	158400	158500	158400	44
440	20240913	112300	2341427400	158400	158400	158500	158400	45
441	20240913	112200	2334298000	158400	158400	158400	158400	19
442	20240913	112100	2331288400	158400	158400	158400	158400	23
443	20240913	112000	2327645200	158400	158400	158400	158400	11
444	20240913	111900	2325902800	158400	158400	158400	158300	106
445	20240913	111800	2309121000	158400	158500	158500	158400	17
446	20240913	111700	2306426900	158500	158300	158500	158300	184
447	20240913	111600	2277285000	158300	158400	158400	158300	113
448	20240913	111500	2259386300	158500	158500	158500	158500	1
449	20240913	111400	2259227800	158400	158400	158400	158400	6
450	20240913	111300	2258277400	158400	158400	158400	158400	12
451	20240913	111200	2256376600	158400	158400	158500	158400	98
452	20240913	111100	2240851800	158400	158400	158400	158400	8
453	20240913	111000	2239584600	158300	158300	158300	158300	3
454	20240913	110900	2239109700	158400	158300	158400	158300	17
455	20240913	110800	2236417800	158300	158300	158400	158300	5
456	20240913	110700	2235626100	158300	158300	158300	158300	5
457	20240913	110600	2234834600	158200	158200	158200	158200	3
458	20240913	110500	2234360000	158200	158200	158200	158200	3
459	20240913	110400	2233885400	158200	158300	158300	158200	63
460	20240913	110300	2223912600	158300	158300	158400	158300	109
461	20240913	110200	2206654300	158400	158500	158500	158400	127
462	20240913	110100	2186535600	158500	158600	158600	158500	223
463	20240913	110000	2151173500	158600	158700	158700	158600	20
464	20240913	105900	2148000700	158600	158700	158700	158600	9
465	20240913	105800	2146572500	158700	158600	158700	158600	94
466	20240913	105700	2131655000	158600	158700	158700	158600	78
467	20240913	105600	2119277000	158700	158800	158800	158700	74
468	20240913	105500	2107525900	158700	158700	158800	158700	15
469	20240913	105400	2105144500	158700	158700	158700	158700	2
470	20240913	105300	2104827100	158700	158700	158700	158700	1
471	20240913	105200	2104668400	158700	158800	158800	158700	54
472	20240913	105100	2096098500	158800	158800	158800	158800	27
473	20240913	105000	2091810900	158800	158800	158800	158700	51
474	20240913	104900	2083712200	158800	158800	158800	158800	4
475	20240913	104800	2083077000	158700	158700	158700	158700	1
476	20240913	104700	2082918300	158700	158700	158700	158700	1
477	20240913	104600	2082759600	158700	158700	158700	158700	59
478	20240913	104500	2073396300	158700	158700	158800	158700	64
479	20240913	104400	2063234900	158800	158800	158800	158800	1
480	20240913	104300	2063076100	158700	158800	158800	158700	27
481	20240913	104200	2058788900	158800	158800	158800	158800	12
482	20240913	104100	2056883300	158800	158800	158800	158800	294
483	20240913	104000	2010196100	158900	158900	158900	158900	11
484	20240913	103900	2008448200	158900	158900	158900	158900	93
485	20240913	103800	1993670500	158900	158900	158900	158900	120
486	20240913	103700	1974602500	158900	158900	158900	158900	14
487	20240913	103600	1972377900	158900	158900	158900	158900	5
488	20240913	103500	1971583400	158900	158800	158900	158800	120
489	20240913	103400	1952525400	158800	158800	158800	158800	88
490	20240913	103300	1938551000	158700	158800	158800	158700	13
491	20240913	103200	1936487000	158700	158800	158800	158700	17
492	20240913	103100	1933788300	158800	158800	158800	158800	23
493	20240913	103000	1930135900	158700	158700	158800	158700	23
494	20240913	102900	1926483700	158700	158800	158800	158700	53
495	20240913	102800	1918067400	158700	158700	158800	158700	4
496	20240913	102700	1917432500	158800	158700	158800	158700	21
497	20240913	102600	1914097900	158700	158700	158700	158600	17
498	20240913	102500	1911400800	158600	158600	158600	158600	1
499	20240913	102400	1911242200	158700	158700	158700	158600	119
500	20240913	102300	1892357000	158700	158500	158700	158500	31
501	20240913	102200	1887440900	158500	158500	158600	158500	38
502	20240913	102100	1881417700	158600	158600	158600	158600	70
503	20240913	102000	1870315700	158700	158600	158700	158600	22
504	20240913	101900	1866824600	158600	158700	158800	158600	94
505	20240913	101800	1851912500	158700	158700	158800	158700	83
506	20240913	101700	1838734800	158700	158700	158900	158700	81
507	20240913	101600	1825873600	158700	158900	159000	158700	100
508	20240913	101500	1809988400	158900	158900	158900	158900	20
509	20240913	101400	1806810400	159000	159000	159000	158900	39
510	20240913	101300	1800609900	158900	159000	159000	158900	88
511	20240913	101200	1786624800	159000	158800	159100	158800	538
512	20240913	101100	1701100100	158800	158800	158800	158800	8
513	20240913	101000	1699829700	158800	158900	158900	158800	54
514	20240913	100900	1691254100	158900	158800	158900	158800	33
515	20240913	100800	1686011800	158900	158900	158900	158800	36
516	20240913	100700	1680292100	159000	159000	159100	158900	307
517	20240913	100600	1631482900	159000	159000	159000	159000	2
518	20240913	100500	1631164900	158900	158900	158900	158900	5
519	20240913	100400	1630370400	158900	158900	159000	158900	51
520	20240913	100300	1622264600	159000	159000	159000	159000	30
521	20240913	100200	1617494600	159100	158800	159100	158800	478
522	20240913	100100	1541518700	158700	158800	158900	158700	44
523	20240913	100000	1534531600	158900	158500	159100	158500	3617
524	20240913	095900	959863100	158500	158500	158600	158500	36
525	20240913	095800	954156800	158500	158500	158500	158500	16
526	20240913	095700	951620800	158500	158500	158500	158500	124
527	20240913	095600	931966800	158600	158500	158600	158500	187
528	20240913	095500	902325000	158400	158500	158500	158400	67
529	20240913	095400	891710600	158400	158400	158500	158400	22
530	20240913	095300	888224000	158500	158400	158500	158400	7
531	20240913	095200	887115000	158500	158400	158500	158400	18
532	20240913	095100	884262300	158500	158400	158500	158300	65
533	20240913	095000	873968800	158500	158400	158500	158400	57
534	20240913	094900	864938100	158500	158500	158500	158500	0
535	20240913	094800	864938100	158500	158500	158500	158500	13
536	20240913	094700	862877600	158500	158400	158500	158400	203
537	20240913	094600	830703200	158300	158300	158300	158300	19
538	20240913	094500	827695500	158300	158400	158400	158300	242
539	20240913	094400	789369900	158300	158400	158400	158300	20
540	20240913	094300	786202000	158400	158400	158400	158400	14
541	20240913	094200	783984400	158400	158400	158400	158400	4
542	20240913	094100	783350800	158200	158400	158400	158200	19
543	20240913	094000	780341400	158400	158300	158400	158300	113
544	20240913	093900	762448700	158300	158400	158400	158300	30
545	20240913	093800	757696800	158400	158400	158400	158400	15
546	20240913	093700	755320800	158400	158400	158400	158400	19
547	20240913	093600	752311200	158400	158500	158500	158300	74
548	20240913	093500	740590500	158500	158200	158500	158200	463
549	20240913	093400	667278500	158200	158100	158200	158100	77
550	20240913	093300	655102100	158200	158200	158200	158200	21
551	20240913	093200	651779900	158200	158200	158200	158200	3
552	20240913	093100	651305300	158200	158100	158200	158100	113
553	20240913	093000	633435200	158000	158000	158000	157900	298
554	20240913	092900	586354500	158000	158000	158000	158000	3
555	20240913	092800	585880500	158000	158000	158000	158000	40
556	20240913	092700	579560500	158000	158000	158200	158000	159
557	20240913	092600	554433300	157900	158000	158000	157900	112
558	20240913	092500	536748000	158000	157900	158000	157900	3
559	20240913	092400	536274200	157900	157900	157900	157900	4
560	20240913	092300	535642600	157900	158100	158200	157900	55
561	20240913	092200	526947700	158000	157800	158000	157800	35
562	20240913	092100	521419500	157800	157800	157800	157800	83
563	20240913	092000	508322100	157800	157600	157800	157600	16
564	20240913	091900	505798500	157800	157700	157900	157700	137
565	20240913	091800	484191300	157700	157800	157800	157700	9
566	20240913	091700	482771600	158000	158000	158000	157800	30
567	20240913	091600	478035300	157800	157800	157800	157800	1
568	20240913	091500	477877500	157700	157800	158200	157700	35
569	20240913	091400	472354800	158400	158400	158400	158400	0
570	20240913	091300	472354800	158400	158400	158400	158400	0
571	20240913	091200	472354800	158400	157800	158400	157800	13
572	20240913	091100	470299800	157800	158500	158500	157800	151
573	20240913	091000	446410200	158500	158600	158600	158500	32
574	20240913	090900	441338100	158600	158800	158800	158500	60
575	20240913	090800	431814900	158800	158700	158900	158700	126
576	20240913	090700	411806000	158700	158700	158800	158400	518
577	20240913	090600	329643400	158800	158400	159000	158400	822
578	20240913	090500	199201100	158300	157600	158300	157600	851
579	20240913	090400	64750600	157700	157700	157700	157700	7
580	20240913	090300	63646700	157700	157200	157700	156700	305
581	20240913	090200	15596500	156000	157200	157200	156000	13
582	20240913	090100	13555300	157200	156500	157200	156500	13
583	20240913	090000	11519400	157800	157800	157800	157800	73