KissMeData/004170/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184300	3875694200	156200	156200	156200	156200	4508
3	20241010	184200	3875694200	156200	156200	156200	156200	0
4	20241010	184100	3875694200	156200	156200	156200	156200	0
5	20241010	184000	3875694200	156200	156200	156200	156200	0
6	20241010	183900	3875694200	156200	156200	156200	156200	0
7	20241010	183800	3875694200	156200	156200	156200	156200	0
8	20241010	183700	3875694200	156200	156200	156200	156200	0
9	20241010	183600	3875694200	156200	156200	156200	156200	0
10	20241010	183500	3875694200	156200	156200	156200	156200	0
11	20241010	183400	3875694200	156200	156200	156200	156200	0
12	20241010	183300	3875694200	156200	156200	156200	156200	0
13	20241010	183200	3875694200	156200	156200	156200	156200	0
14	20241010	183100	3875694200	156200	156200	156200	156200	0
15	20241010	183000	3875694200	156200	156200	156200	156200	0
16	20241010	182900	3875694200	156200	156200	156200	156200	0
17	20241010	182800	3875694200	156200	156200	156200	156200	0
18	20241010	182700	3875694200	156200	156200	156200	156200	0
19	20241010	182600	3875694200	156200	156200	156200	156200	0
20	20241010	182500	3875694200	156200	156200	156200	156200	0
21	20241010	182400	3875694200	156200	156200	156200	156200	0
22	20241010	182300	3875694200	156200	156200	156200	156200	0
23	20241010	182200	3875694200	156200	156200	156200	156200	0
24	20241010	182100	3875694200	156200	156200	156200	156200	0
25	20241010	182000	3875694200	156200	156200	156200	156200	0
26	20241010	181900	3875694200	156200	156200	156200	156200	0
27	20241010	181800	3875694200	156200	156200	156200	156200	0
28	20241010	181700	3875694200	156200	156200	156200	156200	0
29	20241010	181600	3875694200	156200	156200	156200	156200	0
30	20241010	181500	3875694200	156200	156200	156200	156200	0
31	20241010	181400	3875694200	156200	156200	156200	156200	0
32	20241010	181300	3875694200	156200	156200	156200	156200	4508
33	20241010	181200	3875694200	156200	156200	156200	156200	0
34	20241010	181100	3875694200	156200	156200	156200	156200	0
35	20241010	181000	3875694200	156200	156200	156200	156200	0
36	20241010	180900	3875694200	156200	156200	156200	156200	0
37	20241010	180800	3875694200	156200	156200	156200	156200	0
38	20241010	180700	3875694200	156200	156200	156200	156200	0
39	20241010	180600	3875694200	156200	156200	156200	156200	0
40	20241010	180500	3875694200	156200	156200	156200	156200	0
41	20241010	180400	3875694200	156200	156200	156200	156200	0
42	20241010	180300	3875694200	156200	156200	156200	156200	0
43	20241010	180200	3875694200	156200	156200	156200	156200	0
44	20241010	180100	3875694200	156200	156200	156200	156200	0
45	20241010	180000	3875694200	156200	156200	156200	156200	0
46	20241010	175900	3875694200	156200	156200	156200	156200	0
47	20241010	175800	3875694200	156200	156200	156200	156200	0
48	20241010	175700	3875694200	156200	156200	156200	156200	0
49	20241010	175600	3875694200	156200	156200	156200	156200	0
50	20241010	175500	3875694200	156200	156200	156200	156200	0
51	20241010	175400	3875694200	156200	156200	156200	156200	0
52	20241010	175300	3875694200	156200	156200	156200	156200	0
53	20241010	175200	3875694200	156200	156200	156200	156200	0
54	20241010	175100	3875694200	156200	156200	156200	156200	0
55	20241010	175000	3875694200	156200	156200	156200	156200	0
56	20241010	174900	3875694200	156200	156200	156200	156200	0
57	20241010	174800	3875694200	156200	156200	156200	156200	0
58	20241010	174700	3875694200	156200	156200	156200	156200	0
59	20241010	174600	3875694200	156200	156200	156200	156200	0
60	20241010	174500	3875694200	156200	156200	156200	156200	0
61	20241010	174400	3875694200	156200	156200	156200	156200	0
62	20241010	174300	3875694200	156200	156200	156200	156200	4508
63	20241010	174200	3875694200	156200	156200	156200	156200	0
64	20241010	174100	3875694200	156200	156200	156200	156200	0
65	20241010	174000	3875694200	156200	156200	156200	156200	0
66	20241010	173900	3875694200	156200	156200	156200	156200	0
67	20241010	173800	3875694200	156200	156200	156200	156200	0
68	20241010	173700	3875694200	156200	156200	156200	156200	0
69	20241010	173600	3875694200	156200	156200	156200	156200	0
70	20241010	173500	3875694200	156200	156200	156200	156200	0
71	20241010	173400	3875694200	156200	156200	156200	156200	0
72	20241010	173300	3875694200	156200	156200	156200	156200	0
73	20241010	173200	3875694200	156200	156200	156200	156200	0
74	20241010	173100	3875694200	156200	156200	156200	156200	0
75	20241010	173000	3875694200	156200	156200	156200	156200	0
76	20241010	172900	3875694200	156200	156200	156200	156200	0
77	20241010	172800	3875694200	156200	156200	156200	156200	0
78	20241010	172700	3875694200	156200	156200	156200	156200	0
79	20241010	172600	3875694200	156200	156200	156200	156200	0
80	20241010	172500	3875694200	156200	156200	156200	156200	0
81	20241010	172400	3875694200	156200	156200	156200	156200	0
82	20241010	172300	3875694200	156200	156200	156200	156200	0
83	20241010	172200	3875694200	156200	156200	156200	156200	0
84	20241010	172100	3875694200	156200	156200	156200	156200	0
85	20241010	172000	3875694200	156200	156200	156200	156200	0
86	20241010	171900	3875694200	156200	156200	156200	156200	0
87	20241010	171800	3875694200	156200	156200	156200	156200	0
88	20241010	171700	3875694200	156200	156200	156200	156200	0
89	20241010	171600	3875694200	156200	156200	156200	156200	0
90	20241010	171500	3875694200	156200	156200	156200	156200	0
91	20241010	171400	3875694200	156200	156200	156200	156200	0
92	20241010	171300	3875694200	156200	156200	156200	156200	4508
93	20241010	171200	3875694200	156200	156200	156200	156200	0
94	20241010	171100	3875694200	156200	156200	156200	156200	0
95	20241010	171000	3875694200	156200	156200	156200	156200	0
96	20241010	170900	3875694200	156200	156200	156200	156200	0
97	20241010	170800	3875694200	156200	156200	156200	156200	0
98	20241010	170700	3875694200	156200	156200	156200	156200	0
99	20241010	170600	3875694200	156200	156200	156200	156200	0
100	20241010	170500	3875694200	156200	156200	156200	156200	0
101	20241010	170400	3875694200	156200	156200	156200	156200	0
102	20241010	170300	3875694200	156200	156200	156200	156200	0
103	20241010	170200	3875694200	156200	156200	156200	156200	0
104	20241010	170100	3875694200	156200	156200	156200	156200	0
105	20241010	170000	3875694200	156200	156200	156200	156200	0
106	20241010	165900	3875694200	156200	156200	156200	156200	0
107	20241010	165800	3875694200	156200	156200	156200	156200	0
108	20241010	165700	3875694200	156200	156200	156200	156200	0
109	20241010	165600	3875694200	156200	156200	156200	156200	0
110	20241010	165500	3875694200	156200	156200	156200	156200	0
111	20241010	165400	3875694200	156200	156200	156200	156200	0
112	20241010	165300	3875694200	156200	156200	156200	156200	0
113	20241010	165200	3875694200	156200	156200	156200	156200	0
114	20241010	165100	3875694200	156200	156200	156200	156200	0
115	20241010	165000	3875694200	156200	156200	156200	156200	0
116	20241010	164900	3875694200	156200	156200	156200	156200	0
117	20241010	164800	3875694200	156200	156200	156200	156200	0
118	20241010	164700	3875694200	156200	156200	156200	156200	0
119	20241010	164600	3875694200	156200	156200	156200	156200	0
120	20241010	164500	3875694200	156200	156200	156200	156200	0
121	20241010	164400	3875694200	156200	156200	156200	156200	0
122	20241010	164300	3875694200	156200	156200	156200	156200	4508
123	20241010	164200	3875694200	156200	156200	156200	156200	0
124	20241010	164100	3875694200	156200	156200	156200	156200	0
125	20241010	164000	3875694200	156200	156200	156200	156200	0
126	20241010	163900	3875694200	156200	156200	156200	156200	0
127	20241010	163800	3875694200	156200	156200	156200	156200	0
128	20241010	163700	3875694200	156200	156200	156200	156200	0
129	20241010	163600	3875694200	156200	156200	156200	156200	0
130	20241010	163500	3875694200	156200	156200	156200	156200	0
131	20241010	163400	3875694200	156200	156200	156200	156200	0
132	20241010	163300	3875694200	156200	156200	156200	156200	0
133	20241010	163200	3875694200	156200	156200	156200	156200	0
134	20241010	163100	3875694200	156200	156200	156200	156200	0
135	20241010	163000	3875694200	156200	156200	156200	156200	0
136	20241010	162900	3875694200	156200	156200	156200	156200	0
137	20241010	162800	3875694200	156200	156200	156200	156200	0
138	20241010	162700	3875694200	156200	156200	156200	156200	0
139	20241010	162600	3875694200	156200	156200	156200	156200	0
140	20241010	162500	3875694200	156200	156200	156200	156200	0
141	20241010	162400	3875694200	156200	156200	156200	156200	0
142	20241010	162300	3875694200	156200	156200	156200	156200	0
143	20241010	162200	3875694200	156200	156200	156200	156200	0
144	20241010	162100	3875694200	156200	156200	156200	156200	0
145	20241010	162000	3875694200	156200	156200	156200	156200	0
146	20241010	161900	3875694200	156200	156200	156200	156200	0
147	20241010	161800	3875694200	156200	156200	156200	156200	0
148	20241010	161700	3875694200	156200	156200	156200	156200	0
149	20241010	161600	3875694200	156200	156200	156200	156200	0
150	20241010	161500	3875694200	156200	156200	156200	156200	0
151	20241010	161400	3875694200	156200	156200	156200	156200	0
152	20241010	161300	3875694200	156200	156200	156200	156200	4508
153	20241010	161200	3875694200	156200	156200	156200	156200	0
154	20241010	161100	3875694200	156200	156200	156200	156200	0
155	20241010	161000	3875694200	156200	156200	156200	156200	0
156	20241010	160900	3875694200	156200	156200	156200	156200	0
157	20241010	160800	3875694200	156200	156200	156200	156200	0
158	20241010	160700	3875694200	156200	156200	156200	156200	0
159	20241010	160600	3875694200	156200	156200	156200	156200	0
160	20241010	160500	3875694200	156200	156200	156200	156200	0
161	20241010	160400	3875694200	156200	156200	156200	156200	0
162	20241010	160300	3875694200	156200	156200	156200	156200	0
163	20241010	160200	3875694200	156200	156200	156200	156200	0
164	20241010	160100	3875694200	156200	156200	156200	156200	0
165	20241010	160000	3875694200	156200	156200	156200	156200	0
166	20241010	155900	3875694200	156200	156200	156200	156200	0
167	20241010	155800	3875694200	156200	156200	156200	156200	0
168	20241010	155700	3875694200	156200	156200	156200	156200	0
169	20241010	155600	3875694200	156200	156200	156200	156200	0
170	20241010	155500	3875694200	156200	156200	156200	156200	0
171	20241010	155400	3875694200	156200	156200	156200	156200	0
172	20241010	155300	3875694200	156200	156200	156200	156200	0
173	20241010	155200	3875694200	156200	156200	156200	156200	0
174	20241010	155100	3875694200	156200	156200	156200	156200	0
175	20241010	155000	3875694200	156200	156200	156200	156200	0
176	20241010	154900	3875694200	156200	156200	156200	156200	0
177	20241010	154800	3875694200	156200	156200	156200	156200	0
178	20241010	154700	3875694200	156200	156200	156200	156200	0
179	20241010	154600	3875694200	156200	156200	156200	156200	0
180	20241010	154500	3875694200	156200	156200	156200	156200	0
181	20241010	154400	3875694200	156200	156200	156200	156200	0
182	20241010	154300	3875694200	156200	156200	156200	156200	4508
183	20241010	154200	3875694200	156200	156200	156200	156200	0
184	20241010	154100	3875694200	156200	156200	156200	156200	0
185	20241010	154000	3875694200	156200	156200	156200	156200	0
186	20241010	153900	3875694200	156200	156200	156200	156200	0
187	20241010	153800	3875694200	156200	156200	156200	156200	0
188	20241010	153700	3875694200	156200	156200	156200	156200	0
189	20241010	153600	3875694200	156200	156200	156200	156200	0
190	20241010	153500	3875694200	156200	156200	156200	156200	0
191	20241010	153400	3875694200	156200	156200	156200	156200	0
192	20241010	153300	3875694200	156200	156200	156200	156200	0
193	20241010	153200	3875694200	156200	156200	156200	156200	0
194	20241010	153100	3875694200	156200	156200	156200	156200	0
195	20241010	153000	3875694200	156200	156200	156200	156200	4508
196	20241010	152900	3171544600	155500	155500	155500	155500	0
197	20241010	152800	3171544600	155500	155500	155500	155500	0
198	20241010	152700	3171544600	155500	155500	155500	155500	0
199	20241010	152600	3171544600	155500	155500	155500	155500	0
200	20241010	152500	3171544600	155500	155500	155500	155500	0
201	20241010	152400	3171544600	155500	155500	155500	155500	0
202	20241010	152300	3171544600	155500	155500	155500	155500	0
203	20241010	152200	3171544600	155500	155500	155500	155500	0
204	20241010	152100	3171544600	155500	155500	155500	155500	0
205	20241010	152000	3171544600	155500	155500	155500	155500	0
206	20241010	151900	3171544600	155500	155900	156100	155500	56
207	20241010	151800	3162810200	155900	156000	156000	155700	5
208	20241010	151700	3162031000	155700	155700	155800	155700	75
209	20241010	151600	3150347000	155800	156000	156200	155600	85
210	20241010	151500	3137090700	156000	155900	156200	155900	37
211	20241010	151400	3131317900	156200	155700	156200	155700	132
212	20241010	151300	3110739500	155800	155700	155800	155700	22
213	20241010	151200	3107314000	155700	155700	155700	155700	15
214	20241010	151100	3104978500	155700	155700	155700	155700	9
215	20241010	151000	3103577200	155700	155700	155700	155700	3
216	20241010	150900	3103110100	155700	155500	155700	155500	33
217	20241010	150800	3097972600	155600	155500	155600	155400	5
218	20241010	150700	3097195100	155400	155400	155500	155300	135
219	20241010	150600	3076216500	155400	155400	155400	155400	43
220	20241010	150500	3069534300	155400	155500	155500	155400	75
221	20241010	150400	3057873500	155500	155600	155700	155500	82
222	20241010	150300	3045114800	155700	155700	155700	155600	28
223	20241010	150200	3040756500	155600	155700	155700	155600	17
224	20241010	150100	3038110200	155600	155600	155600	155500	3
225	20241010	150000	3037643500	155600	155500	155600	155400	45
226	20241010	145900	3030643900	155500	155500	155600	155500	55
227	20241010	145800	3022088800	155500	155600	155600	155500	14
228	20241010	145700	3019911700	155600	155500	155600	155500	126
229	20241010	145600	3000312600	155500	155600	155600	155500	30
230	20241010	145500	2995645900	155600	155500	155600	155500	77
231	20241010	145400	2983665800	155600	155700	155700	155600	113
232	20241010	145300	2966078800	155700	155700	155700	155700	19
233	20241010	145200	2963120500	155700	155800	155800	155700	118
234	20241010	145100	2944741100	155800	155800	155900	155800	11
235	20241010	145000	2943027200	156000	156200	156200	156000	177
236	20241010	144900	2915404600	156300	156500	156500	156300	109
237	20241010	144800	2898359100	156400	156300	156400	156300	73
238	20241010	144700	2886942300	156300	156200	156300	156100	94
239	20241010	144600	2872259900	156300	156400	156400	156200	300
240	20241010	144500	2825373000	156400	156500	156500	156300	134
241	20241010	144400	2804408200	156500	156500	156500	156400	112
242	20241010	144300	2786883900	156500	156400	156500	156300	86
243	20241010	144200	2773433100	156400	156600	156700	156300	426
244	20241010	144100	2706752200	156600	156600	156700	156500	128
245	20241010	144000	2686705000	156600	156500	156600	156500	90
246	20241010	143900	2672613000	156600	156600	156600	156500	109
247	20241010	143800	2655546600	156600	156300	156600	156300	170
248	20241010	143700	2628948800	156300	155900	156300	155900	99
249	20241010	143600	2613495200	155800	155700	156200	155700	94
250	20241010	143500	2598820500	155600	155200	156300	155200	354
251	20241010	143400	2543644500	155200	155000	155500	155000	120
252	20241010	143300	2525009500	155100	155100	155100	155000	33
253	20241010	143200	2519892200	155100	155100	155100	155000	36
254	20241010	143100	2514309100	155100	155100	155100	155000	30
255	20241010	143000	2509657400	155000	155000	155000	155000	22
256	20241010	142900	2506247400	155000	155100	155400	154900	374
257	20241010	142800	2448248700	155100	155100	155100	155100	10
258	20241010	142700	2446697700	155100	155100	155100	155100	41
259	20241010	142600	2440338600	155200	154900	155200	154900	134
260	20241010	142500	2419564200	154800	154800	154800	154800	7
261	20241010	142400	2418480600	154800	154800	154900	154800	7
262	20241010	142300	2417396900	154800	155000	155000	154800	53
263	20241010	142200	2409184600	155000	155000	155000	155000	14
264	20241010	142100	2407014600	155000	155000	155000	155000	51
265	20241010	142000	2399109600	155000	155000	155100	155000	20
266	20241010	141900	2396009500	155000	155100	155100	155000	54
267	20241010	141800	2387637700	155100	155200	155200	155100	35
268	20241010	141700	2382206200	155200	155200	155200	155200	29
269	20241010	141600	2377705400	155200	155200	155200	155200	30
270	20241010	141500	2373049400	155200	155200	155200	155200	26
271	20241010	141400	2369014200	155200	155200	155300	155200	39
272	20241010	141300	2362961300	155200	155200	155200	155200	20
273	20241010	141200	2359857300	155200	155200	155200	155200	8
274	20241010	141100	2358615700	155200	155300	155300	155200	45
275	20241010	141000	2351631300	155200	155200	155200	155200	19
276	20241010	140900	2348682500	155200	155300	155300	155200	53
277	20241010	140800	2340452800	155300	155300	155300	155300	20
278	20241010	140700	2337346800	155400	155300	155400	155300	5
279	20241010	140600	2336570200	155300	155300	155300	155300	45
280	20241010	140500	2329581700	155300	155300	155400	155300	24
281	20241010	140400	2325854300	155400	155400	155400	155300	20
282	20241010	140300	2322747000	155400	155200	155400	155200	69
283	20241010	140200	2312030000	155200	155200	155200	155200	19
284	20241010	140100	2309081200	155200	155400	155400	155200	14
285	20241010	140000	2306908200	155300	155200	155300	155100	72
286	20241010	135900	2295735600	155100	155100	155100	155100	24
287	20241010	135800	2292013200	155100	155200	155200	155100	14
288	20241010	135700	2289841700	155200	155100	155200	155100	23
289	20241010	135600	2286274300	155100	155200	155200	155100	51
290	20241010	135500	2278363900	155100	155200	155200	155100	26
291	20241010	135400	2274329500	155100	155200	155200	155100	26
292	20241010	135300	2270296100	155200	155200	155200	155200	14
293	20241010	135200	2268123300	155200	155200	155300	155200	20
294	20241010	135100	2265019200	155300	155300	155300	155200	23
295	20241010	135000	2261447600	155300	155300	155300	155200	217
296	20241010	134900	2227751700	155300	155300	155300	155300	8
297	20241010	134800	2226509300	155300	155300	155300	155300	43
298	20241010	134700	2219831400	155300	155400	155400	155300	9
299	20241010	134600	2218433400	155400	155400	155400	155400	31
300	20241010	134500	2213616000	155300	155400	155400	155300	26
301	20241010	134400	2209576900	155400	155400	155400	155400	15
302	20241010	134300	2207245900	155400	155400	155500	155400	46
303	20241010	134200	2200097300	155400	155400	155400	155300	29
304	20241010	134100	2195591200	155400	155400	155500	155400	39
305	20241010	134000	2189529600	155400	155400	155400	155400	21
306	20241010	133900	2186266200	155400	155500	155500	155400	19
307	20241010	133800	2183313500	155400	155400	155400	155400	48
308	20241010	133700	2175854300	155400	155300	155400	155300	28
309	20241010	133600	2171503300	155300	155200	155300	155200	65
310	20241010	133500	2161413100	155300	155200	155300	155200	25
311	20241010	133400	2157531600	155400	155400	155400	155400	0
312	20241010	133300	2157531600	155400	155400	155400	155400	13
313	20241010	133200	2155511400	155400	155200	155500	155200	55
314	20241010	133100	2146968500	155200	155200	155200	155200	32
315	20241010	133000	2142002100	155300	155200	155300	155200	28
316	20241010	132900	2137655500	155300	155200	155300	155200	12
317	20241010	132800	2135793000	155200	155200	155200	155200	26
318	20241010	132700	2131757800	155200	155200	155300	155200	33
319	20241010	132600	2126635000	155200	155200	155200	155200	36
320	20241010	132500	2121047800	155300	155200	155300	155200	12
321	20241010	132400	2119185300	155200	155200	155200	155200	13
322	20241010	132300	2117167700	155200	155300	155300	155200	51
323	20241010	132200	2109250500	155200	155200	155200	155200	16
324	20241010	132100	2106767300	155200	155200	155200	155200	42
325	20241010	132000	2100248900	155200	155200	155200	155200	1
326	20241010	131900	2100093700	155200	155300	155300	155200	25
327	20241010	131800	2096212100	155500	155700	155700	155500	162
328	20241010	131700	2071005800	155600	155600	155600	155600	10
329	20241010	131600	2069449800	155700	155600	155700	155600	83
330	20241010	131500	2056529100	155600	155600	155600	155600	26
331	20241010	131400	2052483500	155700	155700	155700	155700	0
332	20241010	131300	2052483500	155700	155600	155700	155600	38
333	20241010	131200	2046569300	155700	155700	155700	155700	60
334	20241010	131100	2037227300	155600	155500	155600	155500	36
335	20241010	131000	2031627200	155400	155500	155500	155400	27
336	20241010	130900	2027431300	155400	155300	155400	155300	24
337	20241010	130800	2023702100	155300	155300	155300	155300	24
338	20241010	130700	2019974900	155300	155300	155300	155300	5
339	20241010	130600	2019198400	155300	155500	155500	155300	25
340	20241010	130500	2015312100	155500	155500	155500	155500	23
341	20241010	130400	2011735600	155500	155300	155500	155300	36
342	20241010	130300	2006141100	155300	155300	155300	155300	29
343	20241010	130200	2001637400	155400	155400	155400	155400	0
344	20241010	130100	2001637400	155400	155300	155400	155300	13
345	20241010	130000	1999618400	155300	155300	155300	155300	25
346	20241010	125900	1995735900	155400	155300	155400	155300	35
347	20241010	125800	1990298200	155300	155300	155300	155300	41
348	20241010	125700	1983930900	155400	155300	155400	155300	58
349	20241010	125600	1974923400	155300	155300	155300	155300	6
350	20241010	125500	1973991600	155400	155400	155400	155400	24
351	20241010	125400	1970262000	155300	155300	155400	155300	7
352	20241010	125300	1969174800	155400	155400	155400	155400	59
353	20241010	125200	1960006200	155400	155400	155400	155400	2
354	20241010	125100	1959695400	155400	155400	155400	155400	7
355	20241010	125000	1958607600	155500	155400	155500	155400	54
356	20241010	124900	1950213000	155400	155400	155400	155400	2
357	20241010	124800	1949902200	155400	155500	155500	155400	37
358	20241010	124700	1944152300	155400	155400	155400	155400	2
359	20241010	124600	1943841500	155400	155400	155500	155400	26
360	20241010	124500	1939799400	155400	155400	155400	155400	33
361	20241010	124400	1934671200	155400	155400	155400	155400	2
362	20241010	124300	1934360400	155400	155500	155500	155400	23
363	20241010	124200	1930784000	155500	155500	155500	155500	8
364	20241010	124100	1929540000	155500	155500	155600	155500	13
365	20241010	124000	1927518400	155400	155400	155400	155400	33
366	20241010	123900	1922390200	155400	155400	155400	155400	150
367	20241010	123800	1899080200	155700	155700	155700	155700	1
368	20241010	123700	1898924500	155500	155300	155500	155300	34
369	20241010	123600	1893639500	155400	155100	155400	155100	60
370	20241010	123500	1884323000	155200	155300	155300	155200	39
371	20241010	123400	1878270100	155300	155300	155300	155300	32
372	20241010	123300	1873300500	155300	155300	155300	155300	12
373	20241010	123200	1871436900	155300	155300	155400	155300	51
374	20241010	123100	1863514600	155300	155300	155300	155300	20
375	20241010	123000	1860408600	155400	155600	155600	155400	268
376	20241010	122900	1818722800	155600	155700	155700	155600	5
377	20241010	122800	1817944700	155600	155600	155600	155600	5
378	20241010	122700	1817166700	155600	155700	155700	155600	59
379	20241010	122600	1807983300	155700	155700	155700	155700	6
380	20241010	122500	1807049100	155700	155700	155700	155700	63
381	20241010	122400	1797240000	155700	155700	155700	155700	16
382	20241010	122300	1794748800	155800	155800	155800	155800	17
383	20241010	122200	1792100200	155700	155700	155800	155700	33
384	20241010	122100	1786962000	155700	155700	155700	155700	4
385	20241010	122000	1786339200	155700	155700	155700	155700	31
386	20241010	121900	1781512500	155800	155700	155800	155700	7
387	20241010	121800	1780422500	155800	155700	155800	155700	27
388	20241010	121700	1776216600	155700	155700	155700	155700	28
389	20241010	121600	1771857000	155700	155700	155700	155700	9
390	20241010	121500	1770455700	155800	155700	155800	155700	36
391	20241010	121400	1764849300	155800	155800	155800	155800	0
392	20241010	121300	1764849300	155800	155700	155800	155600	50
393	20241010	121200	1757065900	155600	155600	155600	155600	23
394	20241010	121100	1753487100	155700	155700	155700	155700	22
395	20241010	121000	1750061700	155700	155600	155700	155600	15
396	20241010	120900	1747726600	155600	155500	155600	155500	66
397	20241010	120800	1737457100	155400	155300	155400	155300	11
398	20241010	120700	1735748200	155300	155300	155300	155300	36
399	20241010	120600	1730157400	155400	155400	155700	155400	39
400	20241010	120500	1724093000	155300	155300	155300	155200	37
401	20241010	120400	1718347900	155300	155100	155300	155100	30
402	20241010	120300	1713690300	155300	155300	155300	155300	0
403	20241010	120200	1713690300	155300	155300	155400	155300	24
404	20241010	120100	1709963000	155300	155300	155400	155300	11
405	20241010	120000	1708254600	155100	154900	155100	154900	626
406	20241010	115900	1611221600	154800	154600	154800	154600	31
407	20241010	115800	1606424000	154700	154600	154700	154500	68
408	20241010	115700	1595911700	154600	154600	154600	154600	1
409	20241010	115600	1595757100	154600	154600	154600	154600	4
410	20241010	115500	1595138700	154600	154600	154700	154600	79
411	20241010	115400	1582922800	154600	154600	154600	154600	10
412	20241010	115300	1581376800	154700	154600	154700	154600	2
413	20241010	115200	1581067500	154600	154600	154700	154600	79
414	20241010	115100	1568850000	154700	154700	154700	154700	11
415	20241010	115000	1567148300	154700	154600	154700	154600	12
416	20241010	114900	1565292000	154700	154700	154700	154700	105
417	20241010	114800	1549048500	154800	154800	154800	154800	0
418	20241010	114700	1549048500	154800	154800	154800	154800	12
419	20241010	114600	1547190900	154700	154800	154900	154700	77
420	20241010	114500	1535275200	154700	154800	154800	154700	15
421	20241010	114400	1532953700	154800	154600	154800	154600	22
422	20241010	114300	1529550700	154600	154600	154600	154600	52
423	20241010	114200	1521511500	154700	154700	154700	154700	1
424	20241010	114100	1521356800	154700	154600	154700	154600	30
425	20241010	114000	1516716300	154700	154700	154700	154700	59
426	20241010	113900	1507589000	154700	154700	154700	154700	5
427	20241010	113800	1506815500	154700	154800	154800	154700	13
428	20241010	113700	1504804300	154700	154700	154700	154700	52
429	20241010	113600	1496759900	154900	154800	154900	154800	30
430	20241010	113500	1492115400	154800	154800	154800	154800	5
431	20241010	113400	1491341400	154800	154800	154800	154800	30
432	20241010	113300	1486697400	154900	154800	154900	154800	11
433	20241010	113200	1484993600	154800	154800	154800	154800	16
434	20241010	113100	1482516800	154700	154800	154800	154700	71
435	20241010	113000	1471531400	154800	154800	154800	154800	12
436	20241010	112900	1469673800	154800	154800	154800	154800	5
437	20241010	112800	1468899800	154800	154800	154800	154800	53
438	20241010	112700	1460695400	154900	154800	154900	154800	26
439	20241010	112600	1456668400	154800	154800	154800	154800	54
440	20241010	112500	1448309200	154800	154900	154900	154800	12
441	20241010	112400	1446451500	154800	154800	154800	154800	5
442	20241010	112300	1445677500	154800	154900	154900	154800	24
443	20241010	112200	1441960000	154800	154800	154800	154800	11
444	20241010	112100	1440257200	154800	154800	154800	154800	5
445	20241010	112000	1439483200	154800	154800	154800	154800	47
446	20241010	111900	1432207600	154900	154900	154900	154900	8
447	20241010	111800	1430968400	155000	154900	155000	154900	30
448	20241010	111700	1426321300	154800	154800	154800	154800	56
449	20241010	111600	1417652500	154900	155100	155100	154800	362
450	20241010	111500	1361580000	155000	155000	155000	155000	66
451	20241010	111400	1351350000	155000	154900	155000	154900	104
452	20241010	111300	1335234700	155000	154900	155000	154900	35
453	20241010	111200	1329811500	155000	154900	155000	154900	177
454	20241010	111100	1302379500	154900	154900	154900	154900	56
455	20241010	111000	1293705100	154900	154900	154900	154900	7
456	20241010	110900	1292620800	154900	155000	155000	154900	26
457	20241010	110800	1288591300	154900	154900	154900	154900	52
458	20241010	110700	1280536500	154900	155000	155000	154900	6
459	20241010	110600	1279607000	155000	155000	155000	155000	11
460	20241010	110500	1277902000	155000	155000	155000	154900	21
461	20241010	110400	1274647500	155100	155000	155100	155000	81
462	20241010	110300	1262089400	155000	155000	155000	155000	4
463	20241010	110200	1261469400	155100	155000	155100	155000	52
464	20241010	110100	1253409300	155000	155000	155000	155000	52
465	20241010	110000	1245349300	155000	155000	155000	155000	22
466	20241010	105900	1241939300	154900	155000	155000	154900	104
467	20241010	105800	1225820700	155000	155000	155000	155000	24
468	20241010	105700	1222100700	155000	155000	155000	155000	1
469	20241010	105600	1221945700	155100	155100	155100	155000	52
470	20241010	105500	1213882800	155100	155000	155200	155000	64
471	20241010	105400	1203951400	155000	154900	155000	154900	72
472	20241010	105300	1192791800	154900	155000	155000	154900	16
473	20241010	105200	1190311900	155000	155000	155000	155000	11
474	20241010	105100	1188606900	155000	155000	155000	155000	56
475	20241010	105000	1179926900	155000	154900	155000	154900	74
476	20241010	104900	1168462200	154900	154900	154900	154900	31
477	20241010	104800	1163660300	154800	154800	154800	154800	12
478	20241010	104700	1161802700	154900	155000	155000	154900	47
479	20241010	104600	1154522300	155000	154900	155000	154900	30
480	20241010	104500	1149872500	154900	154900	154900	154900	12
481	20241010	104400	1148013700	155400	155400	155400	155400	0
482	20241010	104300	1148013700	155400	155200	155400	155200	76
483	20241010	104200	1136209300	155100	155100	155100	155100	4
484	20241010	104100	1135588900	155000	154800	155000	154800	485
485	20241010	104000	1060466400	154800	154700	154800	154700	16
486	20241010	103900	1057990100	154700	154700	154700	154700	0
487	20241010	103800	1057990100	154700	154800	154800	154700	74
488	20241010	103700	1046539600	154700	154700	154700	154700	78
489	20241010	103600	1034473000	154700	154700	154700	154700	0
490	20241010	103500	1034473000	154700	154700	154700	154700	1
491	20241010	103400	1034318300	154700	154900	154900	154700	114
492	20241010	103300	1016674800	154800	154800	154800	154800	0
493	20241010	103200	1016674800	154800	154700	154800	154700	101
494	20241010	103100	1001040600	154700	154700	154700	154700	5
495	20241010	103000	1000267100	154700	154600	154700	154600	18
496	20241010	102900	997483000	154600	154600	154600	154600	52
497	20241010	102800	989443800	154700	154700	154700	154700	0
498	20241010	102700	989443800	154700	154700	154700	154700	31
499	20241010	102600	984648100	154700	154700	154700	154700	49
500	20241010	102500	977067800	154800	154800	154800	154800	99
501	20241010	102400	961742600	154800	154800	154800	154800	43
502	20241010	102300	955086200	154800	154500	154800	154500	806
503	20241010	102200	830505800	154500	154400	154500	154400	6
504	20241010	102100	829578900	154500	154500	154500	154400	22
505	20241010	102000	826180000	154400	154300	154400	154300	72
506	20241010	101900	815063700	154400	154400	154400	154400	0
507	20241010	101800	815063700	154400	154400	154400	154400	27
508	20241010	101700	810894900	154300	154300	154300	154300	6
509	20241010	101600	809969100	154300	154300	154300	154300	6
510	20241010	101500	809043300	154300	154400	154400	154300	2
511	20241010	101400	808734600	154300	154300	154300	154300	72
512	20241010	101300	797625000	154300	154300	154300	154300	0
513	20241010	101200	797625000	154300	154300	154300	154300	2
514	20241010	101100	797316400	154300	154300	154300	154300	143
515	20241010	101000	775251500	154400	154400	154400	154400	1
516	20241010	100900	775097100	154400	154400	154400	154400	1
517	20241010	100800	774942700	154400	154400	154400	154300	7
518	20241010	100700	773862400	154300	154300	154300	154300	0
519	20241010	100600	773862400	154300	154300	154300	154300	0
520	20241010	100500	773862400	154300	154300	154300	154300	6
521	20241010	100400	772936600	154300	154300	154300	154300	0
522	20241010	100300	772936600	154300	154300	154300	154300	4
523	20241010	100200	772319400	154300	154300	154300	154300	2
524	20241010	100100	772010800	154400	154300	154400	154300	15
525	20241010	100000	769696200	154400	154400	154400	154300	165
526	20241010	095900	744227400	154400	154500	154600	154400	236
527	20241010	095800	707748300	154600	154500	154600	154500	15
528	20241010	095700	705429800	154500	154600	154600	154500	59
529	20241010	095600	696313600	154600	154600	154600	154600	21
530	20241010	095500	693067000	154600	154700	154700	154600	21
531	20241010	095400	689820000	154600	154600	154800	154600	33
532	20241010	095300	684717600	154600	154600	154600	154500	15
533	20241010	095200	682399200	154600	154300	154700	154300	660
534	20241010	095100	580421300	154300	154300	154300	154300	11
535	20241010	095000	578724000	154200	154200	154300	154200	23
536	20241010	094900	575177000	154200	154100	154200	154100	30
537	20241010	094800	570552600	154100	154100	154100	154100	106
538	20241010	094700	554218000	154100	154200	154200	154100	25
539	20241010	094600	550363700	154200	154200	154200	154200	10
540	20241010	094500	548821700	154100	154300	154300	154100	73
541	20241010	094400	537565400	154300	154300	154300	154300	36
542	20241010	094300	532010600	154300	154400	154400	154300	142
543	20241010	094200	510090600	154500	154900	154900	154500	66
544	20241010	094100	499888500	154900	154800	154900	154800	28
545	20241010	094000	495554000	154800	154700	154800	154700	36
546	20241010	093900	489983700	154700	155000	155000	154700	54
547	20241010	093800	481625100	154900	154800	154900	154700	16
548	20241010	093700	479148500	154600	154700	154800	154600	71
549	20241010	093600	468165700	154700	154800	154800	154700	33
550	20241010	093500	463058600	154800	154800	154800	154700	14
551	20241010	093400	460892400	154800	154800	154800	154800	41
552	20241010	093300	454545600	154700	154700	154700	154700	4
553	20241010	093200	453926800	154500	154600	154600	154500	29
554	20241010	093100	449444100	154600	154600	154600	154600	15
555	20241010	093000	447125100	154500	154600	154800	154500	102
556	20241010	092900	431357400	154600	154600	154600	154600	7
557	20241010	092800	430275200	154600	154900	154900	154600	197
558	20241010	092700	399778200	155000	154800	155000	154800	22
559	20241010	092600	396370000	154800	154800	154800	154800	0
560	20241010	092500	396370000	154800	154800	154800	154800	0
561	20241010	092400	396370000	154800	154900	154900	154800	6
562	20241010	092300	395440700	154900	154900	154900	154900	1
563	20241010	092200	395285800	155000	154800	155000	154800	46
564	20241010	092100	388162400	154800	154700	154800	154700	32
565	20241010	092000	383210300	154800	154500	154900	154500	32
566	20241010	091900	378259200	155000	154900	155000	154900	13
567	20241010	091800	376244700	155000	154900	155000	154900	21
568	20241010	091700	372991000	154900	154500	155200	154500	8
569	20241010	091600	371751200	154700	154900	155200	154700	184
570	20241010	091500	343234300	154900	154600	154900	154600	51
571	20241010	091400	335339300	154600	154900	154900	154600	116
572	20241010	091300	317378900	155000	155100	155100	154900	31
573	20241010	091200	312573100	155200	154900	155200	154900	122
574	20241010	091100	293674700	154900	155300	156000	154900	28
575	20241010	091000	289330800	155300	155200	155300	155200	101
576	20241010	090900	273649900	155000	154800	155000	154800	39
577	20241010	090800	267606100	154900	155000	155000	154900	20
578	20241010	090700	264507700	154900	155100	155100	154900	56
579	20241010	090600	255830200	154800	156100	156100	154800	242
580	20241010	090500	218264800	156100	154800	156100	154800	120
581	20241010	090400	199664600	154500	155200	155200	154500	225
582	20241010	090300	164895800	155100	154500	155100	154500	12
583	20241010	090200	163040600	154400	154900	154900	154400	567
584	20241010	090100	75319400	154900	155100	155100	154900	321
585	20241010	090000	25555100	155200	156900	157000	155200	163