KissMeData/004170/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184200	3854135200	160000	160000	160000	160000	1069
3	20240926	184100	3854135200	160000	160000	160000	160000	0
4	20240926	184000	3854135200	160000	160000	160000	160000	0
5	20240926	183900	3854135200	160000	160000	160000	160000	0
6	20240926	183800	3854135200	160000	160000	160000	160000	0
7	20240926	183700	3854135200	160000	160000	160000	160000	0
8	20240926	183600	3854135200	160000	160000	160000	160000	0
9	20240926	183500	3854135200	160000	160000	160000	160000	0
10	20240926	183400	3854135200	160000	160000	160000	160000	0
11	20240926	183300	3854135200	160000	160000	160000	160000	0
12	20240926	183200	3854135200	160000	160000	160000	160000	0
13	20240926	183100	3854135200	160000	160000	160000	160000	0
14	20240926	183000	3854135200	160000	160000	160000	160000	0
15	20240926	182900	3854135200	160000	160000	160000	160000	0
16	20240926	182800	3854135200	160000	160000	160000	160000	0
17	20240926	182700	3854135200	160000	160000	160000	160000	0
18	20240926	182600	3854135200	160000	160000	160000	160000	0
19	20240926	182500	3854135200	160000	160000	160000	160000	0
20	20240926	182400	3854135200	160000	160000	160000	160000	0
21	20240926	182300	3854135200	160000	160000	160000	160000	0
22	20240926	182200	3854135200	160000	160000	160000	160000	0
23	20240926	182100	3854135200	160000	160000	160000	160000	0
24	20240926	182000	3854135200	160000	160000	160000	160000	0
25	20240926	181900	3854135200	160000	160000	160000	160000	0
26	20240926	181800	3854135200	160000	160000	160000	160000	0
27	20240926	181700	3854135200	160000	160000	160000	160000	0
28	20240926	181600	3854135200	160000	160000	160000	160000	0
29	20240926	181500	3854135200	160000	160000	160000	160000	0
30	20240926	181400	3854135200	160000	160000	160000	160000	0
31	20240926	181300	3854135200	160000	160000	160000	160000	0
32	20240926	181200	3854135200	160000	160000	160000	160000	1069
33	20240926	181100	3854135200	160000	160000	160000	160000	0
34	20240926	181000	3854135200	160000	160000	160000	160000	0
35	20240926	180900	3854135200	160000	160000	160000	160000	0
36	20240926	180800	3854135200	160000	160000	160000	160000	0
37	20240926	180700	3854135200	160000	160000	160000	160000	0
38	20240926	180600	3854135200	160000	160000	160000	160000	0
39	20240926	180500	3854135200	160000	160000	160000	160000	0
40	20240926	180400	3854135200	160000	160000	160000	160000	0
41	20240926	180300	3854135200	160000	160000	160000	160000	0
42	20240926	180200	3854135200	160000	160000	160000	160000	0
43	20240926	180100	3854135200	160000	160000	160000	160000	0
44	20240926	180000	3854135200	160000	160000	160000	160000	0
45	20240926	175900	3854135200	160000	160000	160000	160000	0
46	20240926	175800	3854135200	160000	160000	160000	160000	0
47	20240926	175700	3854135200	160000	160000	160000	160000	0
48	20240926	175600	3854135200	160000	160000	160000	160000	0
49	20240926	175500	3854135200	160000	160000	160000	160000	0
50	20240926	175400	3854135200	160000	160000	160000	160000	0
51	20240926	175300	3854135200	160000	160000	160000	160000	0
52	20240926	175200	3854135200	160000	160000	160000	160000	0
53	20240926	175100	3854135200	160000	160000	160000	160000	0
54	20240926	175000	3854135200	160000	160000	160000	160000	0
55	20240926	174900	3854135200	160000	160000	160000	160000	0
56	20240926	174800	3854135200	160000	160000	160000	160000	0
57	20240926	174700	3854135200	160000	160000	160000	160000	0
58	20240926	174600	3854135200	160000	160000	160000	160000	0
59	20240926	174500	3854135200	160000	160000	160000	160000	0
60	20240926	174400	3854135200	160000	160000	160000	160000	0
61	20240926	174300	3854135200	160000	160000	160000	160000	0
62	20240926	174200	3854135200	160000	160000	160000	160000	1069
63	20240926	174100	3854135200	160000	160000	160000	160000	0
64	20240926	174000	3854135200	160000	160000	160000	160000	0
65	20240926	173900	3854135200	160000	160000	160000	160000	0
66	20240926	173800	3854135200	160000	160000	160000	160000	0
67	20240926	173700	3854135200	160000	160000	160000	160000	0
68	20240926	173600	3854135200	160000	160000	160000	160000	0
69	20240926	173500	3854135200	160000	160000	160000	160000	0
70	20240926	173400	3854135200	160000	160000	160000	160000	0
71	20240926	173300	3854135200	160000	160000	160000	160000	0
72	20240926	173200	3854135200	160000	160000	160000	160000	0
73	20240926	173100	3854135200	160000	160000	160000	160000	0
74	20240926	173000	3854135200	160000	160000	160000	160000	0
75	20240926	172900	3854135200	160000	160000	160000	160000	0
76	20240926	172800	3854135200	160000	160000	160000	160000	0
77	20240926	172700	3854135200	160000	160000	160000	160000	0
78	20240926	172600	3854135200	160000	160000	160000	160000	0
79	20240926	172500	3854135200	160000	160000	160000	160000	0
80	20240926	172400	3854135200	160000	160000	160000	160000	0
81	20240926	172300	3854135200	160000	160000	160000	160000	0
82	20240926	172200	3854135200	160000	160000	160000	160000	0
83	20240926	172100	3854135200	160000	160000	160000	160000	0
84	20240926	172000	3854135200	160000	160000	160000	160000	0
85	20240926	171900	3854135200	160000	160000	160000	160000	0
86	20240926	171800	3854135200	160000	160000	160000	160000	0
87	20240926	171700	3854135200	160000	160000	160000	160000	0
88	20240926	171600	3854135200	160000	160000	160000	160000	0
89	20240926	171500	3854135200	160000	160000	160000	160000	0
90	20240926	171400	3854135200	160000	160000	160000	160000	0
91	20240926	171300	3854135200	160000	160000	160000	160000	0
92	20240926	171200	3854135200	160000	160000	160000	160000	1069
93	20240926	171100	3854135200	160000	160000	160000	160000	0
94	20240926	171000	3854135200	160000	160000	160000	160000	0
95	20240926	170900	3854135200	160000	160000	160000	160000	0
96	20240926	170800	3854135200	160000	160000	160000	160000	0
97	20240926	170700	3854135200	160000	160000	160000	160000	0
98	20240926	170600	3854135200	160000	160000	160000	160000	0
99	20240926	170500	3854135200	160000	160000	160000	160000	0
100	20240926	170400	3854135200	160000	160000	160000	160000	0
101	20240926	170300	3854135200	160000	160000	160000	160000	0
102	20240926	170200	3854135200	160000	160000	160000	160000	0
103	20240926	170100	3854135200	160000	160000	160000	160000	0
104	20240926	170000	3854135200	160000	160000	160000	160000	0
105	20240926	165900	3854135200	160000	160000	160000	160000	0
106	20240926	165800	3854135200	160000	160000	160000	160000	0
107	20240926	165700	3854135200	160000	160000	160000	160000	0
108	20240926	165600	3854135200	160000	160000	160000	160000	0
109	20240926	165500	3854135200	160000	160000	160000	160000	0
110	20240926	165400	3854135200	160000	160000	160000	160000	0
111	20240926	165300	3854135200	160000	160000	160000	160000	0
112	20240926	165200	3854135200	160000	160000	160000	160000	0
113	20240926	165100	3854135200	160000	160000	160000	160000	0
114	20240926	165000	3854135200	160000	160000	160000	160000	0
115	20240926	164900	3854135200	160000	160000	160000	160000	0
116	20240926	164800	3854135200	160000	160000	160000	160000	0
117	20240926	164700	3854135200	160000	160000	160000	160000	0
118	20240926	164600	3854135200	160000	160000	160000	160000	0
119	20240926	164500	3854135200	160000	160000	160000	160000	0
120	20240926	164400	3854135200	160000	160000	160000	160000	0
121	20240926	164300	3854135200	160000	160000	160000	160000	0
122	20240926	164200	3854135200	160000	160000	160000	160000	1069
123	20240926	164100	3854135200	160000	160000	160000	160000	0
124	20240926	164000	3854135200	160000	160000	160000	160000	0
125	20240926	163900	3854135200	160000	160000	160000	160000	0
126	20240926	163800	3854135200	160000	160000	160000	160000	0
127	20240926	163700	3854135200	160000	160000	160000	160000	0
128	20240926	163600	3854135200	160000	160000	160000	160000	0
129	20240926	163500	3854135200	160000	160000	160000	160000	0
130	20240926	163400	3854135200	160000	160000	160000	160000	0
131	20240926	163300	3854135200	160000	160000	160000	160000	0
132	20240926	163200	3854135200	160000	160000	160000	160000	0
133	20240926	163100	3854135200	160000	160000	160000	160000	0
134	20240926	163000	3854135200	160000	160000	160000	160000	0
135	20240926	162900	3854135200	160000	160000	160000	160000	0
136	20240926	162800	3854135200	160000	160000	160000	160000	0
137	20240926	162700	3854135200	160000	160000	160000	160000	0
138	20240926	162600	3854135200	160000	160000	160000	160000	0
139	20240926	162500	3854135200	160000	160000	160000	160000	0
140	20240926	162400	3854135200	160000	160000	160000	160000	0
141	20240926	162300	3854135200	160000	160000	160000	160000	0
142	20240926	162200	3854135200	160000	160000	160000	160000	0
143	20240926	162100	3854135200	160000	160000	160000	160000	0
144	20240926	162000	3854135200	160000	160000	160000	160000	0
145	20240926	161900	3854135200	160000	160000	160000	160000	0
146	20240926	161800	3854135200	160000	160000	160000	160000	0
147	20240926	161700	3854135200	160000	160000	160000	160000	0
148	20240926	161600	3854135200	160000	160000	160000	160000	0
149	20240926	161500	3854135200	160000	160000	160000	160000	0
150	20240926	161400	3854135200	160000	160000	160000	160000	0
151	20240926	161300	3854135200	160000	160000	160000	160000	0
152	20240926	161200	3854135200	160000	160000	160000	160000	1069
153	20240926	161100	3854135200	160000	160000	160000	160000	0
154	20240926	161000	3854135200	160000	160000	160000	160000	0
155	20240926	160900	3854135200	160000	160000	160000	160000	0
156	20240926	160800	3854135200	160000	160000	160000	160000	0
157	20240926	160700	3854135200	160000	160000	160000	160000	0
158	20240926	160600	3854135200	160000	160000	160000	160000	0
159	20240926	160500	3854135200	160000	160000	160000	160000	0
160	20240926	160400	3854135200	160000	160000	160000	160000	0
161	20240926	160300	3854135200	160000	160000	160000	160000	0
162	20240926	160200	3854135200	160000	160000	160000	160000	0
163	20240926	160100	3854135200	160000	160000	160000	160000	0
164	20240926	160000	3854135200	160000	160000	160000	160000	0
165	20240926	155900	3854135200	160000	160000	160000	160000	0
166	20240926	155800	3854135200	160000	160000	160000	160000	0
167	20240926	155700	3854135200	160000	160000	160000	160000	0
168	20240926	155600	3854135200	160000	160000	160000	160000	0
169	20240926	155500	3854135200	160000	160000	160000	160000	0
170	20240926	155400	3854135200	160000	160000	160000	160000	0
171	20240926	155300	3854135200	160000	160000	160000	160000	0
172	20240926	155200	3854135200	160000	160000	160000	160000	0
173	20240926	155100	3854135200	160000	160000	160000	160000	0
174	20240926	155000	3854135200	160000	160000	160000	160000	0
175	20240926	154900	3854135200	160000	160000	160000	160000	0
176	20240926	154800	3854135200	160000	160000	160000	160000	0
177	20240926	154700	3854135200	160000	160000	160000	160000	0
178	20240926	154600	3854135200	160000	160000	160000	160000	0
179	20240926	154500	3854135200	160000	160000	160000	160000	0
180	20240926	154400	3854135200	160000	160000	160000	160000	0
181	20240926	154300	3854135200	160000	160000	160000	160000	0
182	20240926	154200	3854135200	160000	160000	160000	160000	1069
183	20240926	154100	3854135200	160000	160000	160000	160000	0
184	20240926	154000	3854135200	160000	160000	160000	160000	0
185	20240926	153900	3854135200	160000	160000	160000	160000	0
186	20240926	153800	3854135200	160000	160000	160000	160000	0
187	20240926	153700	3854135200	160000	160000	160000	160000	0
188	20240926	153600	3854135200	160000	160000	160000	160000	0
189	20240926	153500	3854135200	160000	160000	160000	160000	0
190	20240926	153400	3854135200	160000	160000	160000	160000	0
191	20240926	153300	3854135200	160000	160000	160000	160000	0
192	20240926	153200	3854135200	160000	160000	160000	160000	0
193	20240926	153100	3854135200	160000	160000	160000	160000	0
194	20240926	153000	3854135200	160000	160000	160000	160000	1069
195	20240926	152900	3683095200	159600	159600	159600	159600	0
196	20240926	152800	3683095200	159600	159600	159600	159600	0
197	20240926	152700	3683095200	159600	159600	159600	159600	0
198	20240926	152600	3683095200	159600	159600	159600	159600	0
199	20240926	152500	3683095200	159600	159600	159600	159600	0
200	20240926	152400	3683095200	159600	159600	159600	159600	0
201	20240926	152300	3683095200	159600	159600	159600	159600	0
202	20240926	152200	3683095200	159600	159600	159600	159600	0
203	20240926	152100	3683095200	159600	159600	159600	159600	0
204	20240926	152000	3683095200	159600	159600	159600	159600	0
205	20240926	151900	3683095200	159600	159700	159700	159600	45
206	20240926	151800	3675912900	159600	159600	159600	159600	5
207	20240926	151700	3675114900	159700	159600	159700	159600	15
208	20240926	151600	3672720500	159700	159600	159700	159600	3
209	20240926	151500	3672241600	159600	159700	159700	159600	64
210	20240926	151400	3662022200	159700	159700	159800	159700	17
211	20240926	151300	3659306000	159800	160100	160100	159800	64
212	20240926	151200	3649065500	160100	160100	160200	160100	35
213	20240926	151100	3643461700	160000	159900	160000	159900	7
214	20240926	151000	3642342000	160200	160000	160200	160000	189
215	20240926	150900	3612080400	160000	159800	160100	159800	198
216	20240926	150800	3580410700	159800	159800	159800	159800	4
217	20240926	150700	3579771500	159800	159800	159900	159800	10
218	20240926	150600	3578173300	159800	159800	159800	159800	3
219	20240926	150500	3577693900	159800	159700	159900	159600	45
220	20240926	150400	3570505100	159600	159700	159700	159600	18
221	20240926	150300	3567630900	159800	159900	159900	159700	37
222	20240926	150200	3561716200	159900	159900	159900	159900	30
223	20240926	150100	3556919200	160000	160000	160000	159900	82
224	20240926	150000	3543799900	159900	160100	160100	159900	73
225	20240926	145900	3532115800	160000	160000	160100	160000	52
226	20240926	145800	3523795700	159900	159900	160000	159900	57
227	20240926	145700	3514676400	159900	159800	160000	159800	17
228	20240926	145600	3511959500	160000	160100	160100	160000	321
229	20240926	145500	3460587800	160000	159800	160100	159800	2139
230	20240926	145400	3118368100	159700	159800	159900	159700	36
231	20240926	145300	3112615400	159900	159800	159900	159700	101
232	20240926	145200	3096470700	159700	159800	159900	159700	153
233	20240926	145100	3072015300	159800	159800	159800	159700	18
234	20240926	145000	3069139100	159800	159800	159800	159700	93
235	20240926	144900	3054277900	159700	159800	159800	159700	144
236	20240926	144800	3031267300	159700	159700	159800	159700	60
237	20240926	144700	3021680200	159800	159800	159800	159600	231
238	20240926	144600	2984774100	159900	159900	159900	159800	88
239	20240926	144500	2970703100	159800	159800	159900	159800	60
240	20240926	144400	2961115000	159900	160000	160000	159700	172
241	20240926	144300	2933613400	159900	159800	160000	159700	173
242	20240926	144200	2905952900	159700	159900	160000	159700	122
243	20240926	144100	2886446600	159900	159800	159900	159800	118
244	20240926	144000	2867579100	159800	159700	159800	159700	120
245	20240926	143900	2848403800	159800	159700	159800	159700	156
246	20240926	143800	2823476500	159800	159800	159900	159800	103
247	20240926	143700	2807011800	159700	159700	159900	159700	123
248	20240926	143600	2787353300	159700	159800	159900	159700	128
249	20240926	143500	2766893300	159900	159900	159900	159800	123
250	20240926	143400	2747227900	159700	159900	159900	159700	83
251	20240926	143300	2733958100	159900	159800	160000	159800	113
252	20240926	143200	2715889400	159800	159800	159900	159800	222
253	20240926	143100	2680395000	159800	159900	159900	159800	108
254	20240926	143000	2663126400	159900	159800	159900	159800	54
255	20240926	142900	2654492200	159900	159900	159900	159800	226
256	20240926	142800	2618361000	159800	159900	159900	159800	108
257	20240926	142700	2601092300	159800	159800	159900	159800	74
258	20240926	142600	2589262100	159900	159800	159900	159700	203
259	20240926	142500	2556814000	159800	159800	159900	159800	124
260	20240926	142400	2536986900	159900	159800	159900	159700	143
261	20240926	142300	2514124600	159800	159800	159800	159700	161
262	20240926	142200	2488397900	159700	159600	159800	159600	123
263	20240926	142100	2468749000	159600	159700	159800	159600	112
264	20240926	142000	2450857700	159800	159700	159800	159700	110
265	20240926	141900	2433280700	159800	159700	159800	159700	139
266	20240926	141800	2411070000	159700	159800	159800	159700	121
267	20240926	141700	2391734500	159800	159700	159800	159700	197
268	20240926	141600	2360261400	159700	159700	159800	159700	85
269	20240926	141500	2346681900	159800	159700	159800	159700	172
270	20240926	141400	2319201700	159800	159700	159800	159700	193
271	20240926	141300	2288374600	159600	159700	159700	159600	138
272	20240926	141200	2266336100	159700	159700	159800	159600	91
273	20240926	141100	2251798500	159800	159800	159800	159700	163
274	20240926	141000	2225751400	159700	159700	159800	159700	201
275	20240926	140900	2193637300	159600	159800	159800	159600	268
276	20240926	140800	2150843700	159700	159800	159800	159700	252
277	20240926	140700	2110580100	159800	159700	159800	159700	65
278	20240926	140600	2100194100	159800	159700	159800	159600	39
279	20240926	140500	2093965800	159700	159700	159700	159700	92
280	20240926	140400	2079273400	159600	159700	159700	159600	13
281	20240926	140300	2077198300	159500	159500	159600	159500	206
282	20240926	140200	2044332300	159300	159300	159400	159200	285
283	20240926	140100	1998917100	159300	159300	159300	159300	54
284	20240926	140000	1990314900	159200	159200	159300	159200	91
285	20240926	135900	1975822700	159200	159200	159200	159200	95
286	20240926	135800	1960698700	159200	159200	159200	159200	3
287	20240926	135700	1960221100	159100	159200	159200	159100	21
288	20240926	135600	1956879900	159300	159300	159300	159300	1
289	20240926	135500	1956720600	159100	159200	159200	159100	26
290	20240926	135400	1952581700	159200	159200	159200	159200	46
291	20240926	135300	1945258500	159200	159200	159200	159200	125
292	20240926	135200	1925358500	159300	159300	159300	159300	0
293	20240926	135100	1925358500	159300	159300	159300	159300	86
294	20240926	135000	1911658700	159300	159400	159400	159300	20
295	20240926	134900	1908472000	159300	159200	159300	159200	96
296	20240926	134800	1893181000	159200	159200	159200	159200	2
297	20240926	134700	1892862600	159200	159200	159200	159200	1
298	20240926	134600	1892703400	159300	159300	159300	159300	15
299	20240926	134500	1890313900	159200	159300	159300	159200	8
300	20240926	134400	1889039800	159400	159000	159400	159000	86
301	20240926	134300	1875341700	159000	159000	159000	159000	6
302	20240926	134200	1874387700	159000	158800	159300	158800	396
303	20240926	134100	1811415700	158900	158800	158900	158800	4
304	20240926	134000	1810780400	158800	158900	158900	158800	12
305	20240926	133900	1808873900	158900	158900	158900	158900	41
306	20240926	133800	1802359000	158800	158800	158800	158800	5
307	20240926	133700	1801565000	158800	158900	158900	158800	91
308	20240926	133600	1787105200	159000	159000	159000	159000	0
309	20240926	133500	1787105200	159000	158900	159000	158900	8
310	20240926	133400	1785833700	159000	158900	159000	158900	13
311	20240926	133300	1783767900	158900	158800	158900	158800	19
312	20240926	133200	1780749800	158800	158900	158900	158800	196
313	20240926	133100	1749606500	158900	158900	158900	158900	0
314	20240926	133000	1749606500	158900	158900	158900	158900	8
315	20240926	132900	1748335300	159000	159000	159000	159000	2
316	20240926	132800	1748017300	158900	158700	158900	158700	101
317	20240926	132700	1731971000	158700	158700	158700	158700	2
318	20240926	132600	1731653600	158800	158800	158900	158800	60
319	20240926	132500	1722125500	158800	158800	158900	158800	8
320	20240926	132400	1720855000	158900	158900	158900	158900	2
321	20240926	132300	1720537200	158900	158900	158900	158900	108
322	20240926	132200	1703376000	158800	158800	158800	158800	5
323	20240926	132100	1702582000	158800	158800	158800	158800	14
324	20240926	132000	1700358800	158800	158700	158800	158700	27
325	20240926	131900	1696071500	158700	158700	158700	158700	11
326	20240926	131800	1694325800	158800	158800	158800	158800	128
327	20240926	131700	1673999400	158700	158600	158700	158600	102
328	20240926	131600	1657820800	158500	158500	158500	158500	5
329	20240926	131500	1657028300	158500	158500	158500	158500	12
330	20240926	131400	1655126300	158600	158600	158600	158600	0
331	20240926	131300	1655126300	158600	158600	158600	158600	0
332	20240926	131200	1655126300	158600	158600	158700	158600	172
333	20240926	131100	1627835900	158600	158600	158600	158600	10
334	20240926	131000	1626249900	158600	158600	158600	158600	0
335	20240926	130900	1626249900	158600	158600	158600	158600	69
336	20240926	130800	1615306500	158600	158600	158600	158600	0
337	20240926	130700	1615306500	158600	158500	158600	158500	68
338	20240926	130600	1604522100	158500	158500	158500	158500	5
339	20240926	130500	1603729600	158500	158500	158500	158500	1
340	20240926	130400	1603571100	158500	158500	158500	158500	13
341	20240926	130300	1601510600	158600	158600	158600	158600	137
342	20240926	130200	1579782400	158700	158600	158700	158600	97
343	20240926	130100	1564388700	158700	158700	158700	158700	0
344	20240926	130000	1564388700	158700	158700	158700	158700	1
345	20240926	125900	1564230000	158600	158600	158600	158600	3
346	20240926	125800	1563754200	158700	158700	158700	158700	4
347	20240926	125700	1563119400	158700	158700	158700	158600	93
348	20240926	125600	1548361300	158600	158600	158600	158600	3
349	20240926	125500	1547885500	158600	158600	158700	158600	5
350	20240926	125400	1547092400	158600	158600	158600	158600	9
351	20240926	125300	1545665000	158700	158700	158700	158600	10
352	20240926	125200	1544078400	158700	158600	158700	158600	6
353	20240926	125100	1543126500	158600	158500	158600	158500	164
354	20240926	125000	1517116300	158600	158600	158600	158600	0
355	20240926	124900	1517116300	158600	158500	158600	158500	3
356	20240926	124800	1516640700	158500	158500	158500	158500	4
357	20240926	124700	1516006700	158600	158600	158600	158600	1
358	20240926	124600	1515848100	158500	158400	158500	158400	20
359	20240926	124500	1512678400	158500	158400	158500	158400	4
360	20240926	124400	1512044700	158400	158400	158400	158400	12
361	20240926	124300	1510143900	158500	158500	158500	158500	1
362	20240926	124200	1509985400	158500	158700	158700	158400	149
363	20240926	124100	1486350100	158700	158700	158700	158700	32
364	20240926	124000	1481271700	158600	158600	158600	158600	1
365	20240926	123900	1481113100	158600	158800	158800	158600	61
366	20240926	123800	1471432400	158700	158700	158700	158700	73
367	20240926	123700	1459847300	158700	158700	158700	158700	0
368	20240926	123600	1459847300	158700	158700	158700	158600	79
369	20240926	123500	1447310400	158600	158600	158600	158600	0
370	20240926	123400	1447310400	158600	158600	158700	158600	22
371	20240926	123300	1443821100	158600	158600	158600	158600	0
372	20240926	123200	1443821100	158600	158500	158700	158500	25
373	20240926	123100	1439856400	158400	158600	158600	158400	4
374	20240926	123000	1439222400	158600	158500	158600	158500	186
375	20240926	122900	1409740700	158400	158400	158400	158400	5
376	20240926	122800	1408948700	158500	158800	158800	158400	274
377	20240926	122700	1365476700	158800	158900	158900	158800	28
378	20240926	122600	1361027700	158900	159000	159000	158900	5
379	20240926	122500	1360233100	158900	158900	158900	158900	70
380	20240926	122400	1349110100	158900	158800	158900	158800	11
381	20240926	122300	1347362700	158800	158800	158800	158800	16
382	20240926	122200	1344821900	158800	158900	158900	158800	5
383	20240926	122100	1344027800	158800	158800	158800	158800	5
384	20240926	122000	1343233800	158900	158800	158900	158800	72
385	20240926	121900	1331793200	158800	158900	158900	158800	14
386	20240926	121800	1329569900	158800	158900	158900	158800	3
387	20240926	121700	1329093400	158800	158800	158800	158800	8
388	20240926	121600	1327823000	158800	158800	158800	158800	19
389	20240926	121500	1324805800	158900	158800	158900	158800	103
390	20240926	121400	1308449300	158800	158800	158800	158800	0
391	20240926	121300	1308449300	158800	158700	158800	158700	4
392	20240926	121200	1307814400	158700	158500	158700	158500	214
393	20240926	121100	1273859700	158600	158500	158600	158500	3
394	20240926	121000	1273384100	158500	158500	158500	158500	3
395	20240926	120900	1272908600	158600	158500	158600	158400	84
396	20240926	120800	1259589200	158500	158500	158500	158500	20
397	20240926	120700	1256419200	158600	158500	158600	158500	2
398	20240926	120600	1256102100	158500	158500	158500	158500	2
399	20240926	120500	1255785100	158500	158600	158600	158500	5
400	20240926	120400	1254992500	158500	158400	158500	158400	20
401	20240926	120300	1251823500	158500	158600	158600	158500	54
402	20240926	120200	1243264300	158600	158500	158600	158500	3
403	20240926	120100	1242788700	158500	158600	158600	158500	18
404	20240926	120000	1239935600	158500	158500	158600	158500	182
405	20240926	115900	1211088400	158500	158500	158500	158500	68
406	20240926	115800	1200310400	158400	158400	158500	158400	9
407	20240926	115700	1198884700	158400	158500	158500	158400	4
408	20240926	115600	1198251000	158400	158400	158400	158400	4
409	20240926	115500	1197617400	158400	158400	158400	158400	5
410	20240926	115400	1196825400	158500	158300	158500	158300	173
411	20240926	115300	1169437000	158200	158200	158300	158200	7
412	20240926	115200	1168329400	158300	158200	158300	158200	19
413	20240926	115100	1165323500	158300	158200	158300	158200	17
414	20240926	115000	1162632700	158300	158200	158300	158200	4
415	20240926	114900	1161999800	158200	158400	158400	158200	96
416	20240926	114800	1146804200	158400	158300	158400	158300	125
417	20240926	114700	1127004900	158300	158300	158300	158300	0
418	20240926	114600	1127004900	158300	158500	158500	158300	17
419	20240926	114500	1124312100	158400	158500	158500	158400	25
420	20240926	114400	1120352000	158500	158300	158500	158300	13
421	20240926	114300	1118292800	158300	158200	158400	158200	71
422	20240926	114200	1107051700	158200	158300	158300	158200	14
423	20240926	114100	1104835700	158200	158200	158200	158200	13
424	20240926	114000	1102779100	158200	158300	158300	158200	3
425	20240926	113900	1102304400	158200	158200	158200	158200	5
426	20240926	113800	1101513400	158300	158300	158300	158300	83
427	20240926	113700	1088374500	158200	158300	158300	158200	27
428	20240926	113600	1084103000	158200	158300	158300	158200	4
429	20240926	113500	1083470100	158200	158200	158200	158200	4
430	20240926	113400	1082837300	158200	158200	158200	158200	2
431	20240926	113300	1082520900	158300	158100	158300	158100	92
432	20240926	113200	1067975200	158000	158000	158000	158000	6
433	20240926	113100	1067027200	158000	158100	158100	158000	4
434	20240926	113000	1066395100	158000	158000	158000	158000	3
435	20240926	112900	1065921100	158000	158000	158100	158000	5
436	20240926	112800	1065131000	158000	158000	158000	158000	1
437	20240926	112700	1064973000	158000	158200	158200	158000	193
438	20240926	112600	1034468200	158200	158100	158200	158100	5
439	20240926	112500	1033677600	158200	158000	158200	158000	15
440	20240926	112400	1031306000	158000	158100	158100	158000	14
441	20240926	112300	1029092900	158100	158100	158100	158100	1
442	20240926	112200	1028934800	158000	158000	158100	158000	137
443	20240926	112100	1007276800	158000	158100	158100	158000	2
444	20240926	112000	1006960700	158100	158000	158100	158000	3
445	20240926	111900	1006486600	158000	158100	158100	158000	13
446	20240926	111800	1004431500	158100	158200	158200	158100	90
447	20240926	111700	990193700	158200	158300	158300	158200	72
448	20240926	111600	978796700	158200	158300	158300	158200	3
449	20240926	111500	978322000	158200	158000	158200	158000	53
450	20240926	111400	969941600	158000	158100	158100	158000	4
451	20240926	111300	969309500	158100	158100	158100	158100	52
452	20240926	111200	961088300	158000	158100	158100	158000	101
453	20240926	111100	945120800	158000	158100	158100	158000	12
454	20240926	111000	943224700	158000	158000	158000	158000	5
455	20240926	110900	942434700	158000	158000	158000	158000	4
456	20240926	110800	941802700	158100	158000	158100	158000	3
457	20240926	110700	941328600	158000	158000	158100	158000	17
458	20240926	110600	938641600	158100	157900	158100	157900	46
459	20240926	110500	931373900	157900	157900	158000	157900	17
460	20240926	110400	928688700	158000	157900	158000	157900	5
461	20240926	110300	927899100	157900	158000	158000	157900	85
462	20240926	110200	914469600	158000	158000	158100	158000	5
463	20240926	110100	913679500	158000	158000	158100	158000	103
464	20240926	110000	897395800	158000	158200	158200	158000	155
465	20240926	105900	872880900	158300	158200	158300	158200	4
466	20240926	105800	872248000	158300	158200	158300	158200	6
467	20240926	105700	871298700	158200	158200	158300	158200	5
468	20240926	105600	870507600	158300	158200	158300	158200	110
469	20240926	105500	853096600	158200	158000	158200	158000	140
470	20240926	105400	830954200	158000	158100	158100	158000	4
471	20240926	105300	830322100	158000	158000	158000	158000	9
472	20240926	105200	828900100	158000	158000	158000	158000	10
473	20240926	105100	827320100	158000	158000	158000	158000	61
474	20240926	105000	817682100	157900	158400	158400	157900	305
475	20240926	104900	769434600	158500	158400	158500	158400	5
476	20240926	104800	768642500	158400	158400	158400	158400	2
477	20240926	104700	768325700	158400	158400	158400	158400	3
478	20240926	104600	767850500	158300	158300	158300	158300	3
479	20240926	104500	767375600	158500	158300	158500	158200	14
480	20240926	104400	765158600	158300	158200	158300	158200	4
481	20240926	104300	764525700	158200	158200	158200	158200	3
482	20240926	104200	764051100	158200	158200	158200	158200	2
483	20240926	104100	763734700	158300	158400	158400	158300	2
484	20240926	104000	763418000	158400	158200	158400	158200	30
485	20240926	103900	758671800	158100	158500	158500	158100	227
486	20240926	103800	722700700	158600	158600	158600	158600	1
487	20240926	103700	722542100	158500	158500	158500	158500	0
488	20240926	103600	722542100	158500	158500	158600	158500	9
489	20240926	103500	721115400	158600	158600	158600	158600	53
490	20240926	103400	712709600	158500	158500	158500	158500	25
491	20240926	103300	708747100	158500	158500	158500	158500	5
492	20240926	103200	707954600	158500	158600	158600	158500	46
493	20240926	103100	700659800	158600	158700	158700	158600	6
494	20240926	103000	699708100	158600	158600	158700	158600	77
495	20240926	102900	687489300	158600	158600	158600	158600	0
496	20240926	102800	687489300	158600	158600	158600	158600	3
497	20240926	102700	687013500	158600	158600	158600	158600	59
498	20240926	102600	677656100	158600	158600	158600	158600	3
499	20240926	102500	677180300	158700	158700	158700	158700	12
500	20240926	102400	675275900	158700	158600	158700	158600	50
501	20240926	102300	667341100	158700	158800	158800	158700	45
502	20240926	102200	660199400	158700	158800	158800	158600	8
503	20240926	102100	658930100	158700	158700	158700	158700	95
504	20240926	102000	643853600	158600	158600	158600	158600	45
505	20240926	101900	636716600	158500	158500	158500	158400	36
506	20240926	101800	631010700	158500	158600	158600	158400	69
507	20240926	101700	620068000	158700	158700	158700	158700	21
508	20240926	101600	616735300	158500	158400	158500	158400	62
509	20240926	101500	606908500	158500	158500	158700	158500	168
510	20240926	101400	580257800	158600	158500	158600	158500	88
511	20240926	101300	566304000	158500	158500	158500	158500	53
512	20240926	101200	557903500	158500	158500	158500	158500	3
513	20240926	101100	557428000	158500	158500	158500	158500	1
514	20240926	101000	557269500	158500	158500	158600	158500	72
515	20240926	100900	545857400	158500	158400	158500	158400	18
516	20240926	100800	543005400	158400	158300	158400	158300	4
517	20240926	100700	542372100	158300	158400	158400	158200	5
518	20240926	100600	541580600	158400	158500	158500	158400	18
519	20240926	100500	538729300	158400	158500	158500	158400	5
520	20240926	100400	537937100	158400	158200	158500	158200	182
521	20240926	100300	509127700	158200	158100	158200	158100	108
522	20240926	100200	492042600	158200	158200	158200	158200	0
523	20240926	100100	492042600	158200	158100	158200	158100	7
524	20240926	100000	490935700	158100	158100	158100	158100	7
525	20240926	095900	489829000	158200	158200	158200	158200	1
526	20240926	095800	489670800	158000	157900	158000	157900	143
527	20240926	095700	467077300	157900	157800	158000	157800	45
528	20240926	095600	459974800	157700	157700	157700	157700	15
529	20240926	095500	457609300	157600	157700	157700	157500	7
530	20240926	095400	456506300	157500	157500	157500	157500	0
531	20240926	095300	456506300	157500	157400	157500	157400	17
532	20240926	095200	453829300	157500	157500	157500	157500	10
533	20240926	095100	452254300	157500	157600	157600	157500	73
534	20240926	095000	440753800	157600	157600	157600	157600	2
535	20240926	094900	440438600	157600	157600	157600	157600	0
536	20240926	094800	440438600	157600	157600	157700	157500	74
537	20240926	094700	428779800	157600	157600	157600	157600	4
538	20240926	094600	428149400	157600	157600	157600	157600	2
539	20240926	094500	427834200	157600	157700	157700	157600	83
540	20240926	094400	414753100	157700	157500	157700	157400	177
541	20240926	094300	386859300	157400	157500	157500	157400	112
542	20240926	094200	369221900	157500	157500	157500	157500	0
543	20240926	094100	369221900	157500	157600	157600	157400	18
544	20240926	094000	366387400	157600	157700	157700	157600	6
545	20240926	093900	365441700	157700	157700	157700	157700	37
546	20240926	093800	359606800	157700	158400	158400	157700	209
547	20240926	093700	326596200	158400	158300	158400	158300	22
548	20240926	093600	323112500	157900	157800	158300	157800	381
549	20240926	093500	262917800	157800	157800	157800	157800	0
550	20240926	093400	262917800	157800	157800	157800	157800	2
551	20240926	093300	262602200	157800	157800	157800	157700	40
552	20240926	093200	256291200	157800	157700	157800	157700	63
553	20240926	093100	246354800	157800	157800	157800	157800	1
554	20240926	093000	246197000	157700	157700	157700	157700	3
555	20240926	092900	245723900	157700	157700	157700	157700	11
556	20240926	092800	243989200	157700	157700	157700	157700	14
557	20240926	092700	241781400	157600	157400	157600	157400	208
558	20240926	092600	209018200	157300	157000	157300	157000	4
559	20240926	092500	208389300	157100	157200	157400	157100	29
560	20240926	092400	203830400	157100	157000	157100	156900	78
561	20240926	092300	191587400	156900	157000	157000	156900	33
562	20240926	092200	186408700	157000	157300	157300	157000	31
563	20240926	092100	181540200	157200	157200	157300	157200	81
564	20240926	092000	168805400	157200	157400	157400	157200	152
565	20240926	091900	144895600	157400	157400	157400	157400	14
566	20240926	091800	142692000	157700	157300	157700	157300	104
567	20240926	091700	126316500	157300	157300	157300	157300	39
568	20240926	091600	120181800	157300	157300	157300	157300	0
569	20240926	091500	120181800	157300	157300	157300	157300	1
570	20240926	091400	120024500	157000	156800	157000	156500	48
571	20240926	091300	112492600	157100	157400	157400	157100	168
572	20240926	091200	86078200	157400	157400	157800	157400	151
573	20240926	091100	62302900	157400	157400	157400	157400	31
574	20240926	091000	57423500	157300	157800	157800	157300	64
575	20240926	090900	47340900	157800	157600	157800	157600	53
576	20240926	090800	38986900	157800	157800	157800	157800	10
577	20240926	090700	37408900	158000	158000	158000	158000	10
578	20240926	090600	35828900	157500	158000	158700	157200	56
579	20240926	090500	26978200	157500	157500	157900	157500	20
580	20240926	090400	23823800	157500	157900	157900	157500	18
581	20240926	090300	20987300	157900	157800	157900	157800	35
582	20240926	090200	15462100	157800	157400	157800	157400	21
583	20240926	090100	12152300	157400	157900	157900	157400	33
584	20240926	090000	6951000	157900	158000	158000	157900	44