KissMeData/004170/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184200	6782272800	157900	157900	157900	157900	1920
3	20241002	184100	6782272800	157900	157900	157900	157900	0
4	20241002	184000	6782272800	157900	157900	157900	157900	0
5	20241002	183900	6782272800	157900	157900	157900	157900	0
6	20241002	183800	6782272800	157900	157900	157900	157900	0
7	20241002	183700	6782272800	157900	157900	157900	157900	0
8	20241002	183600	6782272800	157900	157900	157900	157900	0
9	20241002	183500	6782272800	157900	157900	157900	157900	0
10	20241002	183400	6782272800	157900	157900	157900	157900	0
11	20241002	183300	6782272800	157900	157900	157900	157900	0
12	20241002	183200	6782272800	157900	157900	157900	157900	0
13	20241002	183100	6782272800	157900	157900	157900	157900	0
14	20241002	183000	6782272800	157900	157900	157900	157900	0
15	20241002	182900	6782272800	157900	157900	157900	157900	0
16	20241002	182800	6782272800	157900	157900	157900	157900	0
17	20241002	182700	6782272800	157900	157900	157900	157900	0
18	20241002	182600	6782272800	157900	157900	157900	157900	0
19	20241002	182500	6782272800	157900	157900	157900	157900	0
20	20241002	182400	6782272800	157900	157900	157900	157900	0
21	20241002	182300	6782272800	157900	157900	157900	157900	0
22	20241002	182200	6782272800	157900	157900	157900	157900	0
23	20241002	182100	6782272800	157900	157900	157900	157900	0
24	20241002	182000	6782272800	157900	157900	157900	157900	0
25	20241002	181900	6782272800	157900	157900	157900	157900	0
26	20241002	181800	6782272800	157900	157900	157900	157900	0
27	20241002	181700	6782272800	157900	157900	157900	157900	0
28	20241002	181600	6782272800	157900	157900	157900	157900	0
29	20241002	181500	6782272800	157900	157900	157900	157900	0
30	20241002	181400	6782272800	157900	157900	157900	157900	0
31	20241002	181300	6782272800	157900	157900	157900	157900	0
32	20241002	181200	6782272800	157900	157900	157900	157900	1920
33	20241002	181100	6782272800	157900	157900	157900	157900	0
34	20241002	181000	6782272800	157900	157900	157900	157900	0
35	20241002	180900	6782272800	157900	157900	157900	157900	0
36	20241002	180800	6782272800	157900	157900	157900	157900	0
37	20241002	180700	6782272800	157900	157900	157900	157900	0
38	20241002	180600	6782272800	157900	157900	157900	157900	0
39	20241002	180500	6782272800	157900	157900	157900	157900	0
40	20241002	180400	6782272800	157900	157900	157900	157900	0
41	20241002	180300	6782272800	157900	157900	157900	157900	0
42	20241002	180200	6782272800	157900	157900	157900	157900	0
43	20241002	180100	6782272800	157900	157900	157900	157900	0
44	20241002	180000	6782272800	157900	157900	157900	157900	0
45	20241002	175900	6782272800	157900	157900	157900	157900	0
46	20241002	175800	6782272800	157900	157900	157900	157900	0
47	20241002	175700	6782272800	157900	157900	157900	157900	0
48	20241002	175600	6782272800	157900	157900	157900	157900	0
49	20241002	175500	6782272800	157900	157900	157900	157900	0
50	20241002	175400	6782272800	157900	157900	157900	157900	0
51	20241002	175300	6782272800	157900	157900	157900	157900	0
52	20241002	175200	6782272800	157900	157900	157900	157900	0
53	20241002	175100	6782272800	157900	157900	157900	157900	0
54	20241002	175000	6782272800	157900	157900	157900	157900	0
55	20241002	174900	6782272800	157900	157900	157900	157900	0
56	20241002	174800	6782272800	157900	157900	157900	157900	0
57	20241002	174700	6782272800	157900	157900	157900	157900	0
58	20241002	174600	6782272800	157900	157900	157900	157900	0
59	20241002	174500	6782272800	157900	157900	157900	157900	0
60	20241002	174400	6782272800	157900	157900	157900	157900	0
61	20241002	174300	6782272800	157900	157900	157900	157900	0
62	20241002	174200	6782272800	157900	157900	157900	157900	1920
63	20241002	174100	6782272800	157900	157900	157900	157900	0
64	20241002	174000	6782272800	157900	157900	157900	157900	0
65	20241002	173900	6782272800	157900	157900	157900	157900	0
66	20241002	173800	6782272800	157900	157900	157900	157900	0
67	20241002	173700	6782272800	157900	157900	157900	157900	0
68	20241002	173600	6782272800	157900	157900	157900	157900	0
69	20241002	173500	6782272800	157900	157900	157900	157900	0
70	20241002	173400	6782272800	157900	157900	157900	157900	0
71	20241002	173300	6782272800	157900	157900	157900	157900	0
72	20241002	173200	6782272800	157900	157900	157900	157900	0
73	20241002	173100	6782272800	157900	157900	157900	157900	0
74	20241002	173000	6782272800	157900	157900	157900	157900	0
75	20241002	172900	6782272800	157900	157900	157900	157900	0
76	20241002	172800	6782272800	157900	157900	157900	157900	0
77	20241002	172700	6782272800	157900	157900	157900	157900	0
78	20241002	172600	6782272800	157900	157900	157900	157900	0
79	20241002	172500	6782272800	157900	157900	157900	157900	0
80	20241002	172400	6782272800	157900	157900	157900	157900	0
81	20241002	172300	6782272800	157900	157900	157900	157900	0
82	20241002	172200	6782272800	157900	157900	157900	157900	0
83	20241002	172100	6782272800	157900	157900	157900	157900	0
84	20241002	172000	6782272800	157900	157900	157900	157900	0
85	20241002	171900	6782272800	157900	157900	157900	157900	0
86	20241002	171800	6782272800	157900	157900	157900	157900	0
87	20241002	171700	6782272800	157900	157900	157900	157900	0
88	20241002	171600	6782272800	157900	157900	157900	157900	0
89	20241002	171500	6782272800	157900	157900	157900	157900	0
90	20241002	171400	6782272800	157900	157900	157900	157900	0
91	20241002	171300	6782272800	157900	157900	157900	157900	0
92	20241002	171200	6782272800	157900	157900	157900	157900	1920
93	20241002	171100	6782272800	157900	157900	157900	157900	0
94	20241002	171000	6782272800	157900	157900	157900	157900	0
95	20241002	170900	6782272800	157900	157900	157900	157900	0
96	20241002	170800	6782272800	157900	157900	157900	157900	0
97	20241002	170700	6782272800	157900	157900	157900	157900	0
98	20241002	170600	6782272800	157900	157900	157900	157900	0
99	20241002	170500	6782272800	157900	157900	157900	157900	0
100	20241002	170400	6782272800	157900	157900	157900	157900	0
101	20241002	170300	6782272800	157900	157900	157900	157900	0
102	20241002	170200	6782272800	157900	157900	157900	157900	0
103	20241002	170100	6782272800	157900	157900	157900	157900	0
104	20241002	170000	6782272800	157900	157900	157900	157900	0
105	20241002	165900	6782272800	157900	157900	157900	157900	0
106	20241002	165800	6782272800	157900	157900	157900	157900	0
107	20241002	165700	6782272800	157900	157900	157900	157900	0
108	20241002	165600	6782272800	157900	157900	157900	157900	0
109	20241002	165500	6782272800	157900	157900	157900	157900	0
110	20241002	165400	6782272800	157900	157900	157900	157900	0
111	20241002	165300	6782272800	157900	157900	157900	157900	0
112	20241002	165200	6782272800	157900	157900	157900	157900	0
113	20241002	165100	6782272800	157900	157900	157900	157900	0
114	20241002	165000	6782272800	157900	157900	157900	157900	0
115	20241002	164900	6782272800	157900	157900	157900	157900	0
116	20241002	164800	6782272800	157900	157900	157900	157900	0
117	20241002	164700	6782272800	157900	157900	157900	157900	0
118	20241002	164600	6782272800	157900	157900	157900	157900	0
119	20241002	164500	6782272800	157900	157900	157900	157900	0
120	20241002	164400	6782272800	157900	157900	157900	157900	0
121	20241002	164300	6782272800	157900	157900	157900	157900	0
122	20241002	164200	6782272800	157900	157900	157900	157900	1920
123	20241002	164100	6782272800	157900	157900	157900	157900	0
124	20241002	164000	6782272800	157900	157900	157900	157900	0
125	20241002	163900	6782272800	157900	157900	157900	157900	0
126	20241002	163800	6782272800	157900	157900	157900	157900	0
127	20241002	163700	6782272800	157900	157900	157900	157900	0
128	20241002	163600	6782272800	157900	157900	157900	157900	0
129	20241002	163500	6782272800	157900	157900	157900	157900	0
130	20241002	163400	6782272800	157900	157900	157900	157900	0
131	20241002	163300	6782272800	157900	157900	157900	157900	0
132	20241002	163200	6782272800	157900	157900	157900	157900	0
133	20241002	163100	6782272800	157900	157900	157900	157900	0
134	20241002	163000	6782272800	157900	157900	157900	157900	0
135	20241002	162900	6782272800	157900	157900	157900	157900	0
136	20241002	162800	6782272800	157900	157900	157900	157900	0
137	20241002	162700	6782272800	157900	157900	157900	157900	0
138	20241002	162600	6782272800	157900	157900	157900	157900	0
139	20241002	162500	6782272800	157900	157900	157900	157900	0
140	20241002	162400	6782272800	157900	157900	157900	157900	0
141	20241002	162300	6782272800	157900	157900	157900	157900	0
142	20241002	162200	6782272800	157900	157900	157900	157900	0
143	20241002	162100	6782272800	157900	157900	157900	157900	0
144	20241002	162000	6782272800	157900	157900	157900	157900	0
145	20241002	161900	6782272800	157900	157900	157900	157900	0
146	20241002	161800	6782272800	157900	157900	157900	157900	0
147	20241002	161700	6782272800	157900	157900	157900	157900	0
148	20241002	161600	6782272800	157900	157900	157900	157900	0
149	20241002	161500	6782272800	157900	157900	157900	157900	0
150	20241002	161400	6782272800	157900	157900	157900	157900	0
151	20241002	161300	6782272800	157900	157900	157900	157900	0
152	20241002	161200	6782272800	157900	157900	157900	157900	1920
153	20241002	161100	6782272800	157900	157900	157900	157900	0
154	20241002	161000	6782272800	157900	157900	157900	157900	0
155	20241002	160900	6782272800	157900	157900	157900	157900	0
156	20241002	160800	6782272800	157900	157900	157900	157900	0
157	20241002	160700	6782272800	157900	157900	157900	157900	0
158	20241002	160600	6782272800	157900	157900	157900	157900	0
159	20241002	160500	6782272800	157900	157900	157900	157900	0
160	20241002	160400	6782272800	157900	157900	157900	157900	0
161	20241002	160300	6782272800	157900	157900	157900	157900	0
162	20241002	160200	6782272800	157900	157900	157900	157900	0
163	20241002	160100	6782272800	157900	157900	157900	157900	0
164	20241002	160000	6782272800	157900	157900	157900	157900	0
165	20241002	155900	6782272800	157900	157900	157900	157900	0
166	20241002	155800	6782272800	157900	157900	157900	157900	0
167	20241002	155700	6782272800	157900	157900	157900	157900	0
168	20241002	155600	6782272800	157900	157900	157900	157900	0
169	20241002	155500	6782272800	157900	157900	157900	157900	0
170	20241002	155400	6782272800	157900	157900	157900	157900	0
171	20241002	155300	6782272800	157900	157900	157900	157900	0
172	20241002	155200	6782272800	157900	157900	157900	157900	0
173	20241002	155100	6782272800	157900	157900	157900	157900	0
174	20241002	155000	6782272800	157900	157900	157900	157900	0
175	20241002	154900	6782272800	157900	157900	157900	157900	0
176	20241002	154800	6782272800	157900	157900	157900	157900	0
177	20241002	154700	6782272800	157900	157900	157900	157900	0
178	20241002	154600	6782272800	157900	157900	157900	157900	0
179	20241002	154500	6782272800	157900	157900	157900	157900	0
180	20241002	154400	6782272800	157900	157900	157900	157900	0
181	20241002	154300	6782272800	157900	157900	157900	157900	0
182	20241002	154200	6782272800	157900	157900	157900	157900	1920
183	20241002	154100	6782272800	157900	157900	157900	157900	0
184	20241002	154000	6782272800	157900	157900	157900	157900	0
185	20241002	153900	6782272800	157900	157900	157900	157900	0
186	20241002	153800	6782272800	157900	157900	157900	157900	0
187	20241002	153700	6782272800	157900	157900	157900	157900	0
188	20241002	153600	6782272800	157900	157900	157900	157900	0
189	20241002	153500	6782272800	157900	157900	157900	157900	0
190	20241002	153400	6782272800	157900	157900	157900	157900	0
191	20241002	153300	6782272800	157900	157900	157900	157900	0
192	20241002	153200	6782272800	157900	157900	157900	157900	0
193	20241002	153100	6782272800	157900	157900	157900	157900	0
194	20241002	153000	6782272800	157900	157900	157900	157900	1920
195	20241002	152900	6479104800	157700	157700	157700	157700	0
196	20241002	152800	6479104800	157700	157700	157700	157700	0
197	20241002	152700	6479104800	157700	157700	157700	157700	0
198	20241002	152600	6479104800	157700	157700	157700	157700	0
199	20241002	152500	6479104800	157700	157700	157700	157700	0
200	20241002	152400	6479104800	157700	157700	157700	157700	0
201	20241002	152300	6479104800	157700	157700	157700	157700	0
202	20241002	152200	6479104800	157700	157700	157700	157700	0
203	20241002	152100	6479104800	157700	157700	157700	157700	0
204	20241002	152000	6479104800	157700	157700	157700	157700	0
205	20241002	151900	6479104800	157700	158100	158200	157700	253
206	20241002	151800	6439133400	158200	158300	158300	158200	114
207	20241002	151700	6421089000	158300	158500	158500	158300	164
208	20241002	151600	6395104600	158400	158900	158900	158400	91
209	20241002	151500	6380682500	158800	159100	159100	158800	215
210	20241002	151400	6346489600	159100	159100	159200	159100	138
211	20241002	151300	6324533300	159100	159100	159200	159100	92
212	20241002	151200	6309895600	159200	159100	159200	159100	11
213	20241002	151100	6308144900	159200	159100	159200	159000	38
214	20241002	151000	6302099100	159200	159100	159200	159100	154
215	20241002	150900	6277595200	159100	159200	159200	159100	59
216	20241002	150800	6268207800	159100	159100	159200	159100	15
217	20241002	150700	6265821200	159200	159100	159200	159100	171
218	20241002	150600	6238614500	159200	159100	159200	158700	697
219	20241002	150500	6127733400	159100	159100	159200	159100	558
220	20241002	150400	6038955000	159100	159200	159200	159100	25
221	20241002	150300	6034977000	159100	159100	159200	159100	335
222	20241002	150200	5981678100	159100	159200	159200	159000	208
223	20241002	150100	5948587200	159100	159100	159200	159100	39
224	20241002	150000	5942381800	159200	159100	159200	159100	6
225	20241002	145900	5941427100	159100	159200	159200	159100	11
226	20241002	145800	5939676400	159200	159100	159200	158600	28
227	20241002	145700	5935221600	159200	159100	159200	158500	242
228	20241002	145600	5896720100	159200	159100	159200	159100	160
229	20241002	145500	5871263400	159100	159100	159200	158500	1079
230	20241002	145400	5699594600	159100	159100	159200	158600	1517
231	20241002	145300	5458256200	159100	159100	159200	158800	520
232	20241002	145200	5375525400	159100	159100	159200	159100	278
233	20241002	145100	5331295500	159200	159100	159200	159100	18
234	20241002	145000	5328431100	159100	159100	159200	159100	63
235	20241002	144900	5318407200	159100	159200	159200	159100	45
236	20241002	144800	5311244300	159100	159100	159200	159100	288
237	20241002	144700	5265422800	159100	159200	159200	158800	594
238	20241002	144600	5170915200	159200	159200	159200	159100	17
239	20241002	144500	5168209800	159300	159200	159300	159100	39
240	20241002	144400	5162001700	159100	159300	159400	159100	48
241	20241002	144300	5154354600	159300	159300	159300	159100	72
242	20241002	144200	5142891700	159200	159200	159200	159200	4
243	20241002	144100	5142254900	159100	159200	159200	159100	4
244	20241002	144000	5141618200	159300	159100	159300	159100	52
245	20241002	143900	5133340900	159100	159100	159200	159100	26
246	20241002	143800	5129203600	159100	159100	159200	159100	87
247	20241002	143700	5115358000	159100	159100	159200	159100	271
248	20241002	143600	5072238100	159100	159200	159200	159100	39
249	20241002	143500	5066032800	159100	159200	159200	159100	82
250	20241002	143400	5052982800	159100	159100	159200	159100	132
251	20241002	143300	5031981000	159100	159100	159200	159100	162
252	20241002	143200	5006202400	159100	159200	159200	159100	72
253	20241002	143100	4994744200	159100	159100	159200	159100	30
254	20241002	143000	4989970300	159200	159100	159200	159100	60
255	20241002	142900	4980418800	159200	159200	159200	159100	29
256	20241002	142800	4975802400	159200	159200	159200	159000	228
257	20241002	142700	4939525100	159100	159100	159100	159100	20
258	20241002	142600	4936343100	159200	159200	159200	159100	45
259	20241002	142500	4929179900	159200	159100	159200	158700	1607
260	20241002	142400	4673508000	159100	159400	159400	159100	58
261	20241002	142300	4664274000	159300	159300	159300	159200	106
262	20241002	142200	4647389400	159200	159700	159700	159200	33
263	20241002	142100	4642124200	159700	159800	159800	159500	130
264	20241002	142000	4621371600	159700	159900	160000	159700	77
265	20241002	141900	4609059300	159900	159800	159900	159800	11
266	20241002	141800	4607301400	159800	159800	159900	159700	178
267	20241002	141700	4578845300	159900	159800	159900	159800	8
268	20241002	141600	4577566600	159700	159800	159800	159700	14
269	20241002	141500	4575330700	159900	159700	159900	159700	70
270	20241002	141400	4564146600	159700	159700	159700	159700	11
271	20241002	141300	4562389900	159700	159800	159800	159700	32
272	20241002	141200	4557277400	159800	159800	159800	159700	5
273	20241002	141100	4556478700	159700	159700	159700	159600	63
274	20241002	141000	4546419200	159600	159500	159600	159500	139
275	20241002	140900	4524237300	159500	159500	159500	159500	3
276	20241002	140800	4523758800	159400	159400	159500	159400	64
277	20241002	140700	4513553800	159400	159300	159400	159300	2
278	20241002	140600	4513235100	159300	159400	159600	159300	158
279	20241002	140500	4488031500	159400	159400	159500	159400	44
280	20241002	140400	4481015400	159300	159200	159400	159200	191
281	20241002	140300	4450588100	159200	159200	159300	159200	67
282	20241002	140200	4439916600	159200	159200	159200	159100	15
283	20241002	140100	4437529300	159200	159200	159200	159100	30
284	20241002	140000	4432753600	159200	159200	159200	159100	106
285	20241002	135900	4415882500	159100	159100	159100	159100	13
286	20241002	135800	4413814200	159100	159100	159200	159100	20
287	20241002	135700	4410632100	159200	159100	159200	159100	28
288	20241002	135600	4406177200	159100	159100	159100	159000	255
289	20241002	135500	4365611800	159200	159100	159200	159100	6
290	20241002	135400	4364657000	159100	159200	159200	159100	104
291	20241002	135300	4348100800	159100	159100	159200	159100	22
292	20241002	135200	4344600400	159100	159100	159200	159100	49
293	20241002	135100	4336804300	159100	159100	159200	159100	30
294	20241002	135000	4332031200	159100	159100	159200	159100	14
295	20241002	134900	4329803700	159100	159200	159200	159100	7
296	20241002	134800	4328689800	159200	159100	159200	159100	61
297	20241002	134700	4318980000	159100	159200	159200	159100	111
298	20241002	134600	4301316800	159200	159100	159200	159100	58
299	20241002	134500	4292084200	159100	159100	159100	159100	5
300	20241002	134400	4291288700	159200	159100	159200	159100	9
301	20241002	134300	4289856600	159100	159200	159200	159100	6
302	20241002	134200	4288901900	159200	159300	159300	159100	32
303	20241002	134100	4283807500	159100	159100	159200	159100	44
304	20241002	134000	4276803200	159100	159200	159200	159100	7
305	20241002	133900	4275689300	159100	159100	159100	159100	6
306	20241002	133800	4274734700	159100	159100	159200	159100	5
307	20241002	133700	4273939000	159100	159200	159200	159100	7
308	20241002	133600	4272825000	159200	159100	159200	159000	672
309	20241002	133500	4165924400	159100	159100	159100	159100	37
310	20241002	133400	4160037700	159100	159100	159100	159100	152
311	20241002	133300	4135854500	159100	159100	159200	159000	238
312	20241002	133200	4097988900	159100	159100	159200	159100	43
313	20241002	133100	4091147500	159100	159200	159200	159100	47
314	20241002	133000	4083666100	159100	159100	159100	159100	41
315	20241002	132900	4077143000	159100	159100	159200	159100	17
316	20241002	132800	4074438200	159100	159100	159100	159100	53
317	20241002	132700	4066005900	159100	159100	159200	159100	33
318	20241002	132600	4060755400	159100	159100	159100	159100	36
319	20241002	132500	4055027800	159100	159200	159200	159100	51
320	20241002	132400	4046910800	159100	159100	159100	159100	11
321	20241002	132300	4045160700	159100	159100	159200	159100	7
322	20241002	132200	4044046900	159100	159100	159100	159100	172
323	20241002	132100	4016681700	159100	159100	159100	159100	1
324	20241002	132000	4016522600	159200	159200	159200	159200	2
325	20241002	131900	4016204200	159200	159100	159200	159100	50
326	20241002	131800	4008244600	159200	159100	159200	159100	162
327	20241002	131700	3982454800	159100	159100	159100	159100	23
328	20241002	131600	3978795500	159100	159100	159200	159100	55
329	20241002	131500	3970044900	159100	159100	159100	159100	31
330	20241002	131400	3965112800	159200	159100	159200	159100	2
331	20241002	131300	3964794500	159200	159100	159200	159100	80
332	20241002	131200	3952063300	159100	159200	159200	159100	2
333	20241002	131100	3951745000	159100	159100	159100	159100	0
334	20241002	131000	3951745000	159100	159100	159100	159100	58
335	20241002	130900	3942517200	159200	159200	159200	159200	1
336	20241002	130800	3942358000	159100	159200	159200	159100	49
337	20241002	130700	3934557300	159200	159100	159200	159100	4
338	20241002	130600	3933920800	159200	159200	159200	159200	0
339	20241002	130500	3933920800	159200	159200	159200	159200	1
340	20241002	130400	3933761600	159200	159300	159300	159200	147
341	20241002	130300	3910354800	159300	159300	159400	159300	17
342	20241002	130200	3907646600	159300	159500	159500	159300	48
343	20241002	130100	3899992000	159400	159300	159400	159300	4
344	20241002	130000	3899354700	159300	159400	159400	159300	7
345	20241002	125900	3898239500	159500	159400	159500	159400	2
346	20241002	125800	3897920600	159300	159300	159400	159300	59
347	20241002	125700	3888516900	159300	159500	159500	159300	8
348	20241002	125600	3887241800	159400	159400	159400	159300	60
349	20241002	125500	3877678200	159400	159300	159400	159300	2
350	20241002	125400	3877359500	159300	159400	159400	159300	2
351	20241002	125300	3877040800	159300	159300	159300	159300	50
352	20241002	125200	3869075800	159300	159200	159300	159200	2
353	20241002	125100	3868757300	159300	159200	159300	159200	3
354	20241002	125000	3868279600	159300	159300	159300	159300	46
355	20241002	124900	3860951800	159300	159300	159300	159300	2
356	20241002	124800	3860633200	159400	159400	159400	159300	22
357	20241002	124700	3857128400	159300	159300	159300	159300	17
358	20241002	124600	3854420300	159300	159400	159400	159300	9
359	20241002	124500	3852986400	159300	159400	159400	159300	65
360	20241002	124400	3842627300	159400	159400	159400	159400	1
361	20241002	124300	3842467900	159400	159300	159400	159300	9
362	20241002	124200	3841034000	159300	159300	159300	159300	8
363	20241002	124100	3839759600	159400	159300	159400	159300	9
364	20241002	124000	3838325800	159400	159400	159400	159400	4
365	20241002	123900	3837688200	159400	159300	159400	159300	65
366	20241002	123800	3827329600	159300	159300	159300	159300	0
367	20241002	123700	3827329600	159300	159300	159300	159300	24
368	20241002	123600	3823506400	159200	159200	159200	159200	2
369	20241002	123500	3823188000	159300	159400	159400	159300	11
370	20241002	123400	3821435500	159300	159300	159300	159300	12
371	20241002	123300	3819523900	159400	159400	159400	159400	39
372	20241002	123200	3813307300	159300	159300	159400	159300	19
373	20241002	123100	3810280300	159300	159300	159300	159300	13
374	20241002	123000	3808209400	159400	159300	159400	159300	15
375	20241002	122900	3805819800	159300	159300	159400	159300	10
376	20241002	122800	3804226700	159400	159400	159400	159400	1
377	20241002	122700	3804067300	159400	159400	159400	159400	39
378	20241002	122600	3797850700	159300	159300	159400	159300	88
379	20241002	122500	3783832200	159300	159400	159400	159300	16
380	20241002	122400	3781283000	159500	159500	159500	159500	1
381	20241002	122300	3781123500	159500	159500	159500	159500	0
382	20241002	122200	3781123500	159500	159500	159500	159400	49
383	20241002	122100	3773310200	159500	159500	159500	159300	18
384	20241002	122000	3770439900	159300	159400	159400	159300	15
385	20241002	121900	3768050100	159300	159200	159400	159200	113
386	20241002	121800	3750047700	159200	159200	159300	159200	13
387	20241002	121700	3747978000	159200	159200	159300	159200	6
388	20241002	121600	3747022700	159300	159300	159300	159300	33
389	20241002	121500	3741765800	159300	159300	159300	159200	7
390	20241002	121400	3740651200	159300	159300	159300	159300	1
391	20241002	121300	3740491900	159300	159200	159300	159200	36
392	20241002	121200	3734760500	159200	159300	159300	159200	41
393	20241002	121100	3728232300	159300	159300	159300	159300	2
394	20241002	121000	3727913700	159200	159300	159300	159200	53
395	20241002	120900	3719472500	159200	159200	159200	159200	1
396	20241002	120800	3719313300	159200	159200	159200	159200	8
397	20241002	120700	3718039700	159200	159300	159300	159200	8
398	20241002	120600	3716766000	159300	159300	159300	159300	1
399	20241002	120500	3716606700	159200	159200	159200	159200	38
400	20241002	120400	3710557100	159100	159100	159200	159100	276
401	20241002	120300	3666636500	159100	159200	159200	159100	17
402	20241002	120200	3663931300	159100	159200	159200	159100	35
403	20241002	120100	3658362600	159100	159100	159100	159100	109
404	20241002	120000	3641020700	159100	159200	159200	159100	26
405	20241002	115900	3636884000	159100	159100	159200	159100	61
406	20241002	115800	3627178800	159100	159200	159200	159100	60
407	20241002	115700	3617630100	159100	159100	159100	159100	13
408	20241002	115600	3615561800	159100	159100	159200	159100	11
409	20241002	115500	3613811600	159200	159100	159200	159100	45
410	20241002	115400	3606650400	159100	159100	159100	159100	4
411	20241002	115300	3606014000	159100	159200	159200	159100	120
412	20241002	115200	3586918400	159100	159200	159200	159100	3
413	20241002	115100	3586440900	159200	159200	159200	159200	2
414	20241002	115000	3586122500	159100	159100	159100	159100	16
415	20241002	114900	3583576900	159100	159100	159200	159100	113
416	20241002	114800	3565598500	159100	159100	159200	159100	10
417	20241002	114700	3564007400	159100	159200	159200	159100	23
418	20241002	114600	3560346600	159100	159100	159100	159100	40
419	20241002	114500	3553982600	159100	159100	159200	159100	70
420	20241002	114400	3542845500	159100	159100	159100	159000	1013
421	20241002	114300	3381678400	159100	159100	159100	159100	40
422	20241002	114200	3375314400	159200	159100	159200	159100	10
423	20241002	114100	3373723200	159100	159200	159200	159100	46
424	20241002	114000	3366402000	159200	159200	159200	159100	448
425	20241002	113900	3295125000	159100	159100	159100	159100	70
426	20241002	113800	3283988000	159200	159100	159200	159100	19
427	20241002	113700	3280965000	159100	159200	159200	159000	96
428	20241002	113600	3265692100	159100	159200	159200	159100	43
429	20241002	113500	3258848200	159200	159200	159200	159200	25
430	20241002	113400	3254868200	159200	159200	159200	159200	2
431	20241002	113300	3254549800	159100	159100	159100	159000	202
432	20241002	113200	3222416800	159100	159200	159200	159100	145
433	20241002	113100	3199341100	159300	159200	159300	159200	15
434	20241002	113000	3196952900	159300	159300	159300	159300	37
435	20241002	112900	3191058800	159300	159300	159300	159300	1
436	20241002	112800	3190899500	159300	159200	159300	159200	2
437	20241002	112700	3190581000	159300	159300	159300	159300	2
438	20241002	112600	3190262400	159300	159300	159300	159300	20
439	20241002	112500	3187076400	159300	159300	159300	159300	5
440	20241002	112400	3186279900	159300	159100	159300	159100	285
441	20241002	112300	3140929200	159200	159200	159200	159100	4
442	20241002	112200	3140292500	159200	159200	159200	158400	499
443	20241002	112100	3060968700	159100	159100	159200	158900	753
444	20241002	112000	2941189800	159200	159200	159200	159200	34
445	20241002	111900	2935777000	159100	159200	159200	159100	112
446	20241002	111800	2917952800	159200	159100	159200	159100	419
447	20241002	111700	2851286100	159200	159200	159200	159200	1
448	20241002	111600	2851126900	159200	159100	159200	159100	3
449	20241002	111500	2850649400	159200	159200	159200	159200	10
450	20241002	111400	2849057400	159200	159100	159200	159100	405
451	20241002	111300	2784619900	159000	159100	159100	159000	28
452	20241002	111200	2780166200	159100	159000	159100	159000	25
453	20241002	111100	2776190800	158700	158700	158700	158700	0
454	20241002	111000	2776190800	158700	159000	159000	158700	13
455	20241002	110900	2774127000	159000	159000	159100	159000	68
456	20241002	110800	2763314400	158900	158900	158900	158900	77
457	20241002	110700	2751079100	158500	158500	158500	158500	0
458	20241002	110600	2751079100	158500	158600	158800	158500	240
459	20241002	110500	2712995600	158600	158300	158600	158300	1794
460	20241002	110400	2428980400	158300	158200	158300	158200	931
461	20241002	110300	2281621500	158300	158200	158300	158200	11
462	20241002	110200	2279881200	158200	158200	158200	158200	0
463	20241002	110100	2279881200	158200	158200	158300	158200	514
464	20241002	110000	2198561000	158200	158200	158200	158100	108
465	20241002	105900	2181477500	158200	158200	158200	158200	2
466	20241002	105800	2181161100	158200	158200	158200	158200	1
467	20241002	105700	2181002900	158100	158100	158100	158100	2
468	20241002	105600	2180686700	158200	158200	158200	158200	1
469	20241002	105500	2180528500	158200	158100	158200	158000	50
470	20241002	105400	2172621500	158100	158100	158100	158100	0
471	20241002	105300	2172621500	158100	158100	158100	158100	9
472	20241002	105200	2171198600	158200	158000	158300	158000	289
473	20241002	105100	2125490700	158000	158000	158000	158000	16
474	20241002	105000	2122962700	158000	158000	158100	158000	46
475	20241002	104900	2115694200	158000	158000	158100	158000	63
476	20241002	104800	2105738500	158000	158100	158100	158000	3
477	20241002	104700	2105264400	158000	158000	158000	158000	72
478	20241002	104600	2093888400	158000	158100	158100	158000	2
479	20241002	104500	2093572300	158100	158100	158100	158100	0
480	20241002	104400	2093572300	158100	158000	158100	158000	56
481	20241002	104300	2084720200	158100	158000	158100	158000	82
482	20241002	104200	2071764100	157900	158000	158000	157500	1568
483	20241002	104100	1824259200	157900	157900	158000	157900	6
484	20241002	104000	1823311700	158000	157900	158000	157900	13
485	20241002	103900	1821258900	158000	158000	158000	157900	17
486	20241002	103800	1818574100	157900	158000	158000	157900	44
487	20241002	103700	1811623600	158000	158000	158000	158000	1
488	20241002	103600	1811465600	158000	158000	158000	158000	1
489	20241002	103500	1811307600	158000	158000	158000	157900	97
490	20241002	103400	1795984500	157900	157900	158000	157800	420
491	20241002	103300	1729670400	158000	158000	158000	158000	17
492	20241002	103200	1726984400	158000	158000	158000	157900	74
493	20241002	103100	1715295100	157900	158200	158200	157900	80
494	20241002	103000	1702654400	158100	158100	158100	158100	25
495	20241002	102900	1698701900	158000	158300	158300	158000	128
496	20241002	102800	1678455600	158200	158300	158300	158200	23
497	20241002	102700	1674816800	158200	158000	158200	158000	202
498	20241002	102600	1642895400	158000	158000	158000	158000	17
499	20241002	102500	1640209400	157900	158000	158000	157900	4
500	20241002	102400	1639577700	158000	158000	158000	158000	1
501	20241002	102300	1639419700	157900	157900	157900	157900	0
502	20241002	102200	1639419700	157900	157700	158000	157500	882
503	20241002	102100	1500166700	157800	157600	157800	157600	6
504	20241002	102000	1499220700	157500	157800	157800	157500	36
505	20241002	101900	1493547000	157900	157900	157900	157900	2
506	20241002	101800	1493231200	157600	157900	157900	157600	4
507	20241002	101700	1492599900	157900	157800	157900	157600	113
508	20241002	101600	1474774600	157900	157900	157900	157900	0
509	20241002	101500	1474774600	157900	157800	157900	157800	27
510	20241002	101400	1470513900	157800	157600	157800	157500	47
511	20241002	101300	1463104400	157500	157900	157900	157500	300
512	20241002	101200	1415781200	157900	157900	157900	157900	3
513	20241002	101100	1415307500	157900	157900	157900	157900	4
514	20241002	101000	1414675900	157900	157900	157900	157900	12
515	20241002	100900	1412781100	157900	157800	157900	157700	94
516	20241002	100800	1397947800	157800	157700	157800	157700	5
517	20241002	100700	1397159200	157600	158100	158100	157600	332
518	20241002	100600	1344775200	158200	158200	158200	158200	5
519	20241002	100500	1343984200	158200	158200	158200	158200	22
520	20241002	100400	1340503800	158000	158100	158100	158000	2
521	20241002	100300	1340187700	157900	158200	158300	157900	284
522	20241002	100200	1295266100	158300	158300	158300	158200	5
523	20241002	100100	1294474800	158300	158300	158300	158300	1
524	20241002	100000	1294316500	158300	158300	158300	158200	257
525	20241002	095900	1253637600	158200	158200	158200	158200	0
526	20241002	095800	1253637600	158200	158100	158200	158100	92
527	20241002	095700	1239083400	158300	158100	158300	158100	2103
528	20241002	095600	906192800	158100	158200	158200	158100	15
529	20241002	095500	903821200	158100	158400	158400	158100	133
530	20241002	095400	882771400	158400	158400	158400	158400	50
531	20241002	095300	874851400	158500	158500	158500	158500	2
532	20241002	095200	874534400	158500	158400	158500	158400	79
533	20241002	095100	862013000	158500	158800	158800	158500	122
534	20241002	095000	842662400	158700	158700	158700	158700	3
535	20241002	094900	842186300	158600	158500	158600	158500	54
536	20241002	094800	833622700	158500	158500	158500	158500	3
537	20241002	094700	833147200	158600	158500	158600	158500	12
538	20241002	094600	831245000	158600	158600	158600	158500	52
539	20241002	094500	822998900	158500	158600	158600	158400	162
540	20241002	094400	797321900	158600	158600	158600	158500	50
541	20241002	094300	789394300	158600	158600	158600	158600	44
542	20241002	094200	782415900	158700	158600	158700	158500	28
543	20241002	094100	777975000	158500	158300	158500	158300	35
544	20241002	094000	772429500	158200	158400	158400	158200	12
545	20241002	093900	770530900	158500	158100	158500	158000	24
546	20241002	093800	766737200	158500	158400	158500	157900	180
547	20241002	093700	738277600	158400	158200	158400	158200	3
548	20241002	093600	737802600	158200	158100	158300	158100	28
549	20241002	093500	733375500	158100	158100	158300	158100	211
550	20241002	093400	700010600	158000	158000	158000	158000	1
551	20241002	093300	699852600	157900	157900	157900	157800	12
552	20241002	093200	697957900	158100	158100	158100	158100	10
553	20241002	093100	696376900	158200	157600	158200	157600	151
554	20241002	093000	672549600	157700	157700	157800	157700	74
555	20241002	092900	660879700	157700	157600	157800	157600	30
556	20241002	092800	656150700	157600	157700	157700	157500	106
557	20241002	092700	639444900	157800	157900	157900	157700	62
558	20241002	092600	629659600	157900	157900	157900	157900	12
559	20241002	092500	627764800	158000	157800	158000	157800	29
560	20241002	092400	623188400	157500	157400	157700	157400	394
561	20241002	092300	561130700	157300	157400	157400	157300	29
562	20241002	092200	556567500	157300	157400	157400	157300	27
563	20241002	092100	552319700	157400	157700	157700	157400	343
564	20241002	092000	498273700	157600	157700	157700	157600	127
565	20241002	091900	478250000	157800	157700	157800	157700	22
566	20241002	091800	474779500	157800	157700	157900	157700	328
567	20241002	091700	423015300	157600	157700	157800	157600	97
568	20241002	091600	407720000	158100	157800	158100	157800	81
569	20241002	091500	394924800	157700	158200	158200	157700	105
570	20241002	091400	378323100	158200	158000	158200	158000	249
571	20241002	091300	338957900	158100	158100	158200	158000	236
572	20241002	091200	301647200	157600	157600	157600	157600	11
573	20241002	091100	299913600	157600	157600	158000	157500	41
574	20241002	091000	293452400	157500	157500	157500	157500	28
575	20241002	090900	289042400	157500	157500	157500	157500	76
576	20241002	090800	277072400	158200	158100	158400	158100	183
577	20241002	090700	248126000	157900	157700	157900	157700	72
578	20241002	090600	236769600	157300	157500	157500	157300	108
579	20241002	090500	219763800	157600	158200	158300	157600	86
580	20241002	090400	206174500	158200	157600	158200	157200	49
581	20241002	090300	198443300	157700	157900	157900	157300	369
582	20241002	090200	140279400	157900	157800	158400	157700	152
583	20241002	090100	116280200	157800	158600	158600	157700	534
584	20241002	090000	31925500	158600	158000	159100	158000	202