KissMeData/004170/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184200	10329951900	169100	169100	169100	169100	13272
3	20240314	184100	10329951900	169100	169100	169100	169100	0
4	20240314	184000	10329951900	169100	169100	169100	169100	0
5	20240314	183900	10329951900	169100	169100	169100	169100	0
6	20240314	183800	10329951900	169100	169100	169100	169100	0
7	20240314	183700	10329951900	169100	169100	169100	169100	0
8	20240314	183600	10329951900	169100	169100	169100	169100	0
9	20240314	183500	10329951900	169100	169100	169100	169100	0
10	20240314	183400	10329951900	169100	169100	169100	169100	0
11	20240314	183300	10329951900	169100	169100	169100	169100	0
12	20240314	183200	10329951900	169100	169100	169100	169100	0
13	20240314	183100	10329951900	169100	169100	169100	169100	0
14	20240314	183000	10329951900	169100	169100	169100	169100	0
15	20240314	182900	10329951900	169100	169100	169100	169100	0
16	20240314	182800	10329951900	169100	169100	169100	169100	0
17	20240314	182700	10329951900	169100	169100	169100	169100	0
18	20240314	182600	10329951900	169100	169100	169100	169100	0
19	20240314	182500	10329951900	169100	169100	169100	169100	0
20	20240314	182400	10329951900	169100	169100	169100	169100	0
21	20240314	182300	10329951900	169100	169100	169100	169100	0
22	20240314	182200	10329951900	169100	169100	169100	169100	0
23	20240314	182100	10329951900	169100	169100	169100	169100	0
24	20240314	182000	10329951900	169100	169100	169100	169100	0
25	20240314	181900	10329951900	169100	169100	169100	169100	0
26	20240314	181800	10329951900	169100	169100	169100	169100	0
27	20240314	181700	10329951900	169100	169100	169100	169100	0
28	20240314	181600	10329951900	169100	169100	169100	169100	0
29	20240314	181500	10329951900	169100	169100	169100	169100	0
30	20240314	181400	10329951900	169100	169100	169100	169100	0
31	20240314	181300	10329951900	169100	169100	169100	169100	0
32	20240314	181200	10329951900	169100	169100	169100	169100	13272
33	20240314	181100	10329951900	169100	169100	169100	169100	0
34	20240314	181000	10329951900	169100	169100	169100	169100	0
35	20240314	180900	10329951900	169100	169100	169100	169100	0
36	20240314	180800	10329951900	169100	169100	169100	169100	0
37	20240314	180700	10329951900	169100	169100	169100	169100	0
38	20240314	180600	10329951900	169100	169100	169100	169100	0
39	20240314	180500	10329951900	169100	169100	169100	169100	0
40	20240314	180400	10329951900	169100	169100	169100	169100	0
41	20240314	180300	10329951900	169100	169100	169100	169100	0
42	20240314	180200	10329951900	169100	169100	169100	169100	0
43	20240314	180100	10329951900	169100	169100	169100	169100	0
44	20240314	180000	10329951900	169100	169100	169100	169100	0
45	20240314	175900	10329951900	169100	169100	169100	169100	0
46	20240314	175800	10329951900	169100	169100	169100	169100	0
47	20240314	175700	10329951900	169100	169100	169100	169100	0
48	20240314	175600	10329951900	169100	169100	169100	169100	0
49	20240314	175500	10329951900	169100	169100	169100	169100	0
50	20240314	175400	10329951900	169100	169100	169100	169100	0
51	20240314	175300	10329951900	169100	169100	169100	169100	0
52	20240314	175200	10329951900	169100	169100	169100	169100	0
53	20240314	175100	10329951900	169100	169100	169100	169100	0
54	20240314	175000	10329951900	169100	169100	169100	169100	0
55	20240314	174900	10329951900	169100	169100	169100	169100	0
56	20240314	174800	10329951900	169100	169100	169100	169100	0
57	20240314	174700	10329951900	169100	169100	169100	169100	0
58	20240314	174600	10329951900	169100	169100	169100	169100	0
59	20240314	174500	10329951900	169100	169100	169100	169100	0
60	20240314	174400	10329951900	169100	169100	169100	169100	0
61	20240314	174300	10329951900	169100	169100	169100	169100	0
62	20240314	174200	10329951900	169100	169100	169100	169100	13272
63	20240314	174100	10329951900	169100	169100	169100	169100	0
64	20240314	174000	10329951900	169100	169100	169100	169100	0
65	20240314	173900	10329951900	169100	169100	169100	169100	0
66	20240314	173800	10329951900	169100	169100	169100	169100	0
67	20240314	173700	10329951900	169100	169100	169100	169100	0
68	20240314	173600	10329951900	169100	169100	169100	169100	0
69	20240314	173500	10329951900	169100	169100	169100	169100	0
70	20240314	173400	10329951900	169100	169100	169100	169100	0
71	20240314	173300	10329951900	169100	169100	169100	169100	0
72	20240314	173200	10329951900	169100	169100	169100	169100	0
73	20240314	173100	10329951900	169100	169100	169100	169100	0
74	20240314	173000	10329951900	169100	169100	169100	169100	0
75	20240314	172900	10329951900	169100	169100	169100	169100	0
76	20240314	172800	10329951900	169100	169100	169100	169100	0
77	20240314	172700	10329951900	169100	169100	169100	169100	0
78	20240314	172600	10329951900	169100	169100	169100	169100	0
79	20240314	172500	10329951900	169100	169100	169100	169100	0
80	20240314	172400	10329951900	169100	169100	169100	169100	0
81	20240314	172300	10329951900	169100	169100	169100	169100	0
82	20240314	172200	10329951900	169100	169100	169100	169100	0
83	20240314	172100	10329951900	169100	169100	169100	169100	0
84	20240314	172000	10329951900	169100	169100	169100	169100	0
85	20240314	171900	10329951900	169100	169100	169100	169100	0
86	20240314	171800	10329951900	169100	169100	169100	169100	0
87	20240314	171700	10329951900	169100	169100	169100	169100	0
88	20240314	171600	10329951900	169100	169100	169100	169100	0
89	20240314	171500	10329951900	169100	169100	169100	169100	0
90	20240314	171400	10329951900	169100	169100	169100	169100	0
91	20240314	171300	10329951900	169100	169100	169100	169100	0
92	20240314	171200	10329951900	169100	169100	169100	169100	13272
93	20240314	171100	10329951900	169100	169100	169100	169100	0
94	20240314	171000	10329951900	169100	169100	169100	169100	0
95	20240314	170900	10329951900	169100	169100	169100	169100	0
96	20240314	170800	10329951900	169100	169100	169100	169100	0
97	20240314	170700	10329951900	169100	169100	169100	169100	0
98	20240314	170600	10329951900	169100	169100	169100	169100	0
99	20240314	170500	10329951900	169100	169100	169100	169100	0
100	20240314	170400	10329951900	169100	169100	169100	169100	0
101	20240314	170300	10329951900	169100	169100	169100	169100	0
102	20240314	170200	10329951900	169100	169100	169100	169100	0
103	20240314	170100	10329951900	169100	169100	169100	169100	0
104	20240314	170000	10329951900	169100	169100	169100	169100	0
105	20240314	165900	10329951900	169100	169100	169100	169100	0
106	20240314	165800	10329951900	169100	169100	169100	169100	0
107	20240314	165700	10329951900	169100	169100	169100	169100	0
108	20240314	165600	10329951900	169100	169100	169100	169100	0
109	20240314	165500	10329951900	169100	169100	169100	169100	0
110	20240314	165400	10329951900	169100	169100	169100	169100	0
111	20240314	165300	10329951900	169100	169100	169100	169100	0
112	20240314	165200	10329951900	169100	169100	169100	169100	0
113	20240314	165100	10329951900	169100	169100	169100	169100	0
114	20240314	165000	10329951900	169100	169100	169100	169100	0
115	20240314	164900	10329951900	169100	169100	169100	169100	0
116	20240314	164800	10329951900	169100	169100	169100	169100	0
117	20240314	164700	10329951900	169100	169100	169100	169100	0
118	20240314	164600	10329951900	169100	169100	169100	169100	0
119	20240314	164500	10329951900	169100	169100	169100	169100	0
120	20240314	164400	10329951900	169100	169100	169100	169100	0
121	20240314	164300	10329951900	169100	169100	169100	169100	0
122	20240314	164200	10329951900	169100	169100	169100	169100	13272
123	20240314	164100	10329951900	169100	169100	169100	169100	0
124	20240314	164000	10329951900	169100	169100	169100	169100	0
125	20240314	163900	10329951900	169100	169100	169100	169100	0
126	20240314	163800	10329951900	169100	169100	169100	169100	0
127	20240314	163700	10329951900	169100	169100	169100	169100	0
128	20240314	163600	10329951900	169100	169100	169100	169100	0
129	20240314	163500	10329951900	169100	169100	169100	169100	0
130	20240314	163400	10329951900	169100	169100	169100	169100	0
131	20240314	163300	10329951900	169100	169100	169100	169100	0
132	20240314	163200	10329951900	169100	169100	169100	169100	0
133	20240314	163100	10329951900	169100	169100	169100	169100	0
134	20240314	163000	10329951900	169100	169100	169100	169100	0
135	20240314	162900	10329951900	169100	169100	169100	169100	0
136	20240314	162800	10329951900	169100	169100	169100	169100	0
137	20240314	162700	10329951900	169100	169100	169100	169100	0
138	20240314	162600	10329951900	169100	169100	169100	169100	0
139	20240314	162500	10329951900	169100	169100	169100	169100	0
140	20240314	162400	10329951900	169100	169100	169100	169100	0
141	20240314	162300	10329951900	169100	169100	169100	169100	0
142	20240314	162200	10329951900	169100	169100	169100	169100	0
143	20240314	162100	10329951900	169100	169100	169100	169100	0
144	20240314	162000	10329951900	169100	169100	169100	169100	0
145	20240314	161900	10329951900	169100	169100	169100	169100	0
146	20240314	161800	10329951900	169100	169100	169100	169100	0
147	20240314	161700	10329951900	169100	169100	169100	169100	0
148	20240314	161600	10329951900	169100	169100	169100	169100	0
149	20240314	161500	10329951900	169100	169100	169100	169100	0
150	20240314	161400	10329951900	169100	169100	169100	169100	0
151	20240314	161300	10329951900	169100	169100	169100	169100	0
152	20240314	161200	10329951900	169100	169100	169100	169100	13272
153	20240314	161100	10329951900	169100	169100	169100	169100	0
154	20240314	161000	10329951900	169100	169100	169100	169100	0
155	20240314	160900	10329951900	169100	169100	169100	169100	0
156	20240314	160800	10329951900	169100	169100	169100	169100	0
157	20240314	160700	10329951900	169100	169100	169100	169100	0
158	20240314	160600	10329951900	169100	169100	169100	169100	0
159	20240314	160500	10329951900	169100	169100	169100	169100	0
160	20240314	160400	10329951900	169100	169100	169100	169100	0
161	20240314	160300	10329951900	169100	169100	169100	169100	0
162	20240314	160200	10329951900	169100	169100	169100	169100	0
163	20240314	160100	10329951900	169100	169100	169100	169100	0
164	20240314	160000	10329951900	169100	169100	169100	169100	0
165	20240314	155900	10329951900	169100	169100	169100	169100	0
166	20240314	155800	10329951900	169100	169100	169100	169100	0
167	20240314	155700	10329951900	169100	169100	169100	169100	0
168	20240314	155600	10329951900	169100	169100	169100	169100	0
169	20240314	155500	10329951900	169100	169100	169100	169100	0
170	20240314	155400	10329951900	169100	169100	169100	169100	0
171	20240314	155300	10329951900	169100	169100	169100	169100	0
172	20240314	155200	10329951900	169100	169100	169100	169100	0
173	20240314	155100	10329951900	169100	169100	169100	169100	0
174	20240314	155000	10329951900	169100	169100	169100	169100	0
175	20240314	154900	10329951900	169100	169100	169100	169100	0
176	20240314	154800	10329951900	169100	169100	169100	169100	0
177	20240314	154700	10329951900	169100	169100	169100	169100	0
178	20240314	154600	10329951900	169100	169100	169100	169100	0
179	20240314	154500	10329951900	169100	169100	169100	169100	0
180	20240314	154400	10329951900	169100	169100	169100	169100	0
181	20240314	154300	10329951900	169100	169100	169100	169100	0
182	20240314	154200	10329951900	169100	169100	169100	169100	13272
183	20240314	154100	10329951900	169100	169100	169100	169100	0
184	20240314	154000	10329951900	169100	169100	169100	169100	0
185	20240314	153900	10329951900	169100	169100	169100	169100	0
186	20240314	153800	10329951900	169100	169100	169100	169100	0
187	20240314	153700	10329951900	169100	169100	169100	169100	0
188	20240314	153600	10329951900	169100	169100	169100	169100	0
189	20240314	153500	10329951900	169100	169100	169100	169100	0
190	20240314	153400	10329951900	169100	169100	169100	169100	0
191	20240314	153300	10329951900	169100	169100	169100	169100	0
192	20240314	153200	10329951900	169100	169100	169100	169100	0
193	20240314	153100	10329951900	169100	169100	169100	169100	0
194	20240314	153000	10329951900	169100	169100	169100	169100	13272
195	20240314	152900	8085656700	168800	168800	168800	168800	0
196	20240314	152800	8085656700	168800	168800	168800	168800	0
197	20240314	152700	8085656700	168800	168800	168800	168800	0
198	20240314	152600	8085656700	168800	168800	168800	168800	0
199	20240314	152500	8085656700	168800	168800	168800	168800	0
200	20240314	152400	8085656700	168800	168800	168800	168800	0
201	20240314	152300	8085656700	168800	168800	168800	168800	0
202	20240314	152200	8085656700	168800	168800	168800	168800	0
203	20240314	152100	8085656700	168800	168800	168800	168800	0
204	20240314	152000	8085656700	168800	168800	168800	168800	0
205	20240314	151900	8085656700	168800	168800	169100	168800	121
206	20240314	151800	8065215500	169100	168600	169100	168600	160
207	20240314	151700	8038193200	168700	168800	168900	168600	211
208	20240314	151600	8002584700	168800	168800	169000	168700	149
209	20240314	151500	7977437900	168700	168900	169100	168700	207
210	20240314	151400	7942493100	168800	168900	169100	168800	152
211	20240314	151300	7916824100	169000	169000	169200	169000	242
212	20240314	151200	7875920700	169100	169200	169200	169000	143
213	20240314	151100	7851735800	169300	169500	169500	169100	249
214	20240314	151000	7809584800	169400	169300	169600	169200	145
215	20240314	150900	7785017400	169300	169200	169300	169200	70
216	20240314	150800	7773167000	169300	169200	169300	169100	88
217	20240314	150700	7758279600	169100	169200	169200	169100	53
218	20240314	150600	7749312400	169200	169100	169200	169100	21
219	20240314	150500	7745759600	169200	169100	169200	169000	65
220	20240314	150400	7734768200	169100	169000	169100	169000	55
221	20240314	150300	7725469200	169100	169000	169100	169000	63
222	20240314	150200	7714821300	168800	168900	169000	168800	114
223	20240314	150100	7695568500	168800	168700	168900	168700	29
224	20240314	150000	7690674000	168700	168700	168900	168700	123
225	20240314	145900	7669916400	168700	168900	168900	168700	89
226	20240314	145800	7654890600	168800	168900	169000	168800	89
227	20240314	145700	7639864300	169000	168900	169000	168900	139
228	20240314	145600	7616383200	168900	169100	169200	168900	231
229	20240314	145500	7577329100	169200	169100	169200	169100	57
230	20240314	145400	7567689000	169100	169100	169200	169100	97
231	20240314	145300	7551282500	169100	169100	169200	169100	84
232	20240314	145200	7537075800	169200	169100	169200	169100	81
233	20240314	145100	7523375100	169100	169100	169200	169100	106
234	20240314	145000	7505446800	169100	169200	169200	169100	66
235	20240314	144900	7494284100	169100	168900	169200	168900	93
236	20240314	144800	7478564600	169000	169100	169100	168900	147
237	20240314	144700	7453721500	169000	169200	169200	169000	63
238	20240314	144600	7443073100	169000	169200	169400	169000	187
239	20240314	144500	7411442300	169200	169400	169400	169200	192
240	20240314	144400	7378931800	169500	169500	169600	169400	99
241	20240314	144300	7362152900	169400	169400	169500	169400	77
242	20240314	144200	7349105800	169400	169400	169500	169400	74
243	20240314	144100	7336567900	169400	169600	169600	169400	93
244	20240314	144000	7320807500	169500	169600	169600	169400	69
245	20240314	143900	7309111200	169500	169700	169700	169500	157
246	20240314	143800	7282493800	169600	169700	169700	169600	178
247	20240314	143700	7252296100	169700	169700	169900	169700	80
248	20240314	143600	7238711500	169700	169600	169900	169600	132
249	20240314	143500	7216301700	169600	169800	169900	169600	102
250	20240314	143400	7198986600	169800	169800	169800	169600	104
251	20240314	143300	7181331600	169800	169800	169800	169700	59
252	20240314	143200	7171316700	169900	169900	169900	169800	66
253	20240314	143100	7160106900	169900	169800	169900	169700	81
254	20240314	143000	7146350000	169800	169900	169900	169700	37
255	20240314	142900	7140066600	169900	169700	169900	169700	82
256	20240314	142800	7126144000	169700	169800	169900	169700	231
257	20240314	142700	7086931300	169900	169900	169900	169800	105
258	20240314	142600	7069094500	169900	169900	169900	169800	44
259	20240314	142500	7061619000	169800	169900	169900	169700	95
260	20240314	142400	7045489000	169900	169800	169900	169800	39
261	20240314	142300	7038864900	169800	169900	169900	169800	93
262	20240314	142200	7023070900	169900	169900	169900	169800	43
263	20240314	142100	7015767800	169900	169800	169900	169800	158
264	20240314	142000	6988924600	169800	169900	169900	169800	138
265	20240314	141900	6965488900	169900	169900	169900	169800	33
266	20240314	141800	6959882300	169900	169800	169900	169800	76
267	20240314	141700	6946973200	169900	169800	169900	169800	99
268	20240314	141600	6930160200	169900	169800	169900	169800	85
269	20240314	141500	6915724300	169800	169900	169900	169800	72
270	20240314	141400	6903495000	169900	169900	169900	169800	6
271	20240314	141300	6902475700	169700	169800	169800	169700	97
272	20240314	141200	6886010200	169800	169700	169900	169700	139
273	20240314	141100	6862397100	169800	169800	169800	169700	142
274	20240314	141000	6838288200	169700	169700	169800	169700	42
275	20240314	140900	6831160500	169700	169800	169800	169700	79
276	20240314	140800	6817749800	169800	169800	169800	169700	52
277	20240314	140700	6808920500	169800	169700	169900	169700	101
278	20240314	140600	6791770100	169800	169800	169800	169700	69
279	20240314	140500	6780054600	169800	169700	169800	169600	67
280	20240314	140400	6768687300	169600	169700	169800	169600	34
281	20240314	140300	6762917700	169700	169600	169800	169600	77
282	20240314	140200	6749849300	169600	169600	169700	169600	55
283	20240314	140100	6740519100	169800	169800	169900	169500	76
284	20240314	140000	6727621100	169800	169700	169800	169700	47
285	20240314	135900	6719640800	169800	169800	169900	169700	60
286	20240314	135800	6709452400	169800	169700	169900	169700	40
287	20240314	135700	6702657700	169700	169800	169900	169700	76
288	20240314	135600	6689752300	169900	169800	169900	169700	50
289	20240314	135500	6681261200	169700	169800	169900	169700	84
290	20240314	135400	6667001900	169800	169700	169800	169700	53
291	20240314	135300	6658006100	169700	169700	169800	169700	58
292	20240314	135200	6648159400	169800	169700	169800	169700	91
293	20240314	135100	6632713800	169700	169500	169800	169500	19
294	20240314	135000	6629491600	169500	169900	169900	169500	101
295	20240314	134900	6612353400	169800	169800	169900	169700	103
296	20240314	134800	6594864200	169900	169900	169900	169700	51
297	20240314	134700	6586202900	169800	169900	169900	169800	97
298	20240314	134600	6569730600	169800	169800	169900	169700	109
299	20240314	134500	6551222100	169900	169900	169900	169700	22
300	20240314	134400	6547484800	169900	169900	170000	169700	57
301	20240314	134300	6537804400	170000	170000	170000	169800	54
302	20240314	134200	6528626000	169700	170000	170000	169700	47
303	20240314	134100	6520640600	169900	169800	170000	169800	44
304	20240314	134000	6513167800	169900	169700	169900	169700	81
305	20240314	133900	6499414000	169600	169800	169800	169600	39
306	20240314	133800	6492794800	169700	169700	169800	169600	48
307	20240314	133700	6484648100	169600	169700	169800	169600	101
308	20240314	133600	6467515800	169700	169800	169800	169700	29
309	20240314	133500	6462592600	170000	169700	170000	169700	75
310	20240314	133400	6449854100	169600	170000	170000	169600	185
311	20240314	133300	6418448100	169800	170000	170000	169800	149
312	20240314	133200	6393136700	169900	169900	170000	169900	112
313	20240314	133100	6374103000	169800	169900	169900	169800	50
314	20240314	133000	6365610200	169900	169900	170000	169900	50
315	20240314	132900	6357111400	170000	170000	170000	169900	85
316	20240314	132800	6342667300	169800	170000	170000	169800	44
317	20240314	132700	6335191400	169800	169900	170000	169800	179
318	20240314	132600	6304784400	170000	170200	170200	169900	400
319	20240314	132500	6236765600	170200	170300	170300	170200	47
320	20240314	132400	6228763700	170100	170300	170300	170100	154
321	20240314	132300	6202549800	170300	170200	170300	170200	41
322	20240314	132200	6195570300	170400	170400	170400	170300	48
323	20240314	132100	6187392200	170300	170300	170400	170200	53
324	20240314	132000	6178365900	170400	170300	170400	170200	63
325	20240314	131900	6167637200	170300	170300	170300	170300	45
326	20240314	131800	6159973700	170300	170400	170400	170300	99
327	20240314	131700	6143108500	170400	170400	170400	170300	25
328	20240314	131600	6138848600	170300	170400	170400	170300	51
329	20240314	131500	6130161000	170400	170400	170400	170400	68
330	20240314	131400	6118573800	170300	170400	170400	170200	87
331	20240314	131300	6103759700	170400	170400	170400	170300	53
332	20240314	131200	6094731600	170300	170400	170400	170300	45
333	20240314	131100	6087065600	170300	170400	170400	170300	60
334	20240314	131000	6076845100	170400	170400	170400	170300	39
335	20240314	130900	6070201000	170300	170400	170400	170300	68
336	20240314	130800	6058617400	170400	170300	170400	170200	47
337	20240314	130700	6050612800	170400	170400	170400	170300	59
338	20240314	130600	6040562700	170200	170400	170400	170200	152
339	20240314	130500	6014681900	170300	170400	170400	170300	35
340	20240314	130400	6008718800	170300	170400	170400	170300	55
341	20240314	130300	5999349900	170400	170400	170400	170300	69
342	20240314	130200	5987595200	170400	170400	170400	170300	41
343	20240314	130100	5980610500	170400	170400	170400	170300	73
344	20240314	130000	5968174100	170400	170400	170400	170300	45
345	20240314	125900	5960509200	170400	170400	170400	170300	48
346	20240314	125800	5952330200	170400	170400	170400	170300	58
347	20240314	125700	5942449000	170400	170400	170400	170300	39
348	20240314	125600	5935803600	170400	170400	170400	170400	99
349	20240314	125500	5918934000	170400	170400	170400	170200	57
350	20240314	125400	5909226700	170300	170300	170400	170200	30
351	20240314	125300	5904117200	170400	170400	170400	170300	77
352	20240314	125200	5891002600	170400	170300	170400	170300	42
353	20240314	125100	5883847400	170200	170300	170400	170200	71
354	20240314	125000	5871760100	170300	170400	170400	170200	59
355	20240314	124900	5861711600	170400	170400	170400	170300	50
356	20240314	124800	5853191900	170400	170500	170500	170300	38
357	20240314	124700	5846718800	170400	170400	170400	170300	82
358	20240314	124600	5832746300	170300	170400	170400	170300	41
359	20240314	124500	5825762100	170300	170500	170500	170300	42
360	20240314	124400	5818605200	170500	170400	170500	170300	77
361	20240314	124300	5805482200	170400	170400	170400	170300	39
362	20240314	124200	5798838800	170400	170300	170400	170300	50
363	20240314	124100	5790319600	170300	170400	170400	170300	59
364	20240314	124000	5780269600	170400	170400	170400	170300	48
365	20240314	123900	5772093400	170400	170300	170400	170300	42
366	20240314	123800	5764939200	170300	170300	170400	170200	73
367	20240314	123700	5752506000	170300	170300	170300	170200	56
368	20240314	123600	5742972000	170200	170300	170300	170200	184
369	20240314	123500	5711646900	170400	170500	170500	170400	41
370	20240314	123400	5704659700	170500	170400	170500	170400	31
371	20240314	123300	5699374800	170500	170500	170500	170400	77
372	20240314	123200	5686249400	170500	170500	170500	170400	64
373	20240314	123100	5675339800	170500	170500	170500	170500	41
374	20240314	123000	5668349300	170500	170600	170600	170400	57
375	20240314	122900	5658631100	170500	170500	170600	170500	44
376	20240314	122800	5651125000	170500	170600	170600	170400	96
377	20240314	122700	5634754300	170500	170600	170600	170400	59
378	20240314	122600	5624694200	170600	170400	170600	170400	79
379	20240314	122500	5611220200	170600	170600	170600	170500	63
380	20240314	122400	5600475400	170600	170700	170700	170400	57
381	20240314	122300	5590747700	170700	170700	170700	170500	84
382	20240314	122200	5576420400	170500	170700	170700	170500	60
383	20240314	122100	5566187400	170700	170600	170700	170600	81
384	20240314	122000	5552363300	170600	170500	170600	170500	176
385	20240314	121900	5522341600	170600	170500	170600	170500	55
386	20240314	121800	5512959800	170400	170600	170600	170400	54
387	20240314	121700	5503753100	170600	170500	170600	170400	39
388	20240314	121600	5497103000	170600	170500	170600	170500	81
389	20240314	121500	5483285200	170500	170600	170600	170400	47
390	20240314	121400	5475270500	170600	170600	170600	170500	68
391	20240314	121300	5463671900	170600	170600	170600	170500	55
392	20240314	121200	5454291800	170500	170500	170600	170500	67
393	20240314	121100	5442864100	170600	170600	170600	170500	112
394	20240314	121000	5423761300	170500	170600	170600	170500	124
395	20240314	120900	5402614900	170600	170600	170600	170400	78
396	20240314	120800	5389313700	170500	170500	170600	170500	69
397	20240314	120700	5377545400	170500	170400	170600	170400	87
398	20240314	120600	5362713900	170500	170500	170500	170500	53
399	20240314	120500	5353677400	170400	170500	170500	170400	52
400	20240314	120400	5344813800	170400	170500	170500	170400	90
401	20240314	120300	5329471800	170500	170500	170500	170500	58
402	20240314	120200	5319582800	170500	170500	170500	170400	93
403	20240314	120100	5303729400	170500	170400	170500	170400	74
404	20240314	120000	5291115500	170400	170500	170500	170400	77
405	20240314	115900	5277990100	170500	170500	170500	170400	61
406	20240314	115800	5267591900	170400	170400	170500	170400	64
407	20240314	115700	5256684200	170400	170500	170500	170400	71
408	20240314	115600	5244583100	170400	170300	170500	170300	34
409	20240314	115500	5238788700	170400	170500	170500	170400	59
410	20240314	115400	5228733200	170500	170400	170500	170300	78
411	20240314	115300	5215440200	170400	170300	170400	170300	58
412	20240314	115200	5205557300	170300	170400	170500	170300	34
413	20240314	115100	5199763100	170500	170500	170500	170400	89
414	20240314	115000	5184591100	170500	170500	170600	170400	52
415	20240314	114900	5175725200	170500	170600	170600	170500	42
416	20240314	114800	5168563800	170600	170500	170600	170400	58
417	20240314	114700	5158672500	170500	170600	170600	170500	83
418	20240314	114600	5144517300	170400	170600	170600	170300	54
419	20240314	114500	5135314100	170600	170500	170600	170400	78
420	20240314	114400	5122017100	170500	170500	170600	170400	159
421	20240314	114300	5094907100	170600	170500	170600	170500	89
422	20240314	114200	5079728700	170600	170600	170600	170500	53
423	20240314	114100	5070689900	170600	170600	170600	170500	95
424	20240314	114000	5054487000	170600	170400	170600	170400	45
425	20240314	113900	5046810600	170400	170500	170600	170400	186
426	20240314	113800	5015097400	170500	170400	170500	170400	29
427	20240314	113700	5010153000	170400	170500	170500	170400	83
428	20240314	113600	4996006000	170500	170500	170500	170400	87
429	20240314	113500	4981178400	170500	170500	170500	170400	70
430	20240314	113400	4969244500	170500	170400	170500	170300	106
431	20240314	113300	4951183200	170500	170500	170500	170400	61
432	20240314	113200	4940784500	170500	170400	170500	170400	150
433	20240314	113100	4915220300	170400	170300	170400	170300	36
434	20240314	113000	4909089100	170400	170400	170400	170300	36
435	20240314	112900	4902955300	170400	170400	170400	170300	78
436	20240314	112800	4889667800	170400	170300	170500	170300	61
437	20240314	112700	4879274700	170500	170400	170500	170300	115
438	20240314	112600	4859677400	170400	170400	170500	170400	69
439	20240314	112500	4847917100	170500	170400	170500	170400	71
440	20240314	112400	4835812500	170400	170400	170400	170300	75
441	20240314	112300	4823036900	170400	170400	170500	170300	101
442	20240314	112200	4805828300	170500	170400	170500	170300	63
443	20240314	112100	4795093600	170400	170300	170500	170300	25
444	20240314	112000	4790833300	170300	170500	170500	170100	151
445	20240314	111900	4765108900	170400	170500	170500	170400	92
446	20240314	111800	4749428000	170500	170500	170500	170400	114
447	20240314	111700	4729998300	170500	170500	170500	170500	18
448	20240314	111600	4726929300	170500	170400	170500	170300	74
449	20240314	111500	4714319600	170300	170500	170500	170300	800
450	20240314	111400	4578038500	170500	170400	170500	170400	76
451	20240314	111300	4565084600	170400	170500	170500	170400	84
452	20240314	111200	4550765400	170500	170500	170500	170500	44
453	20240314	111100	4543263400	170400	170500	170500	170400	45
454	20240314	111000	4535593100	170500	170400	170500	170400	61
455	20240314	110900	4525194700	170500	170400	170500	170400	139
456	20240314	110800	4501504600	170500	170400	170500	170400	76
457	20240314	110700	4488551200	170500	170500	170500	170500	55
458	20240314	110600	4479173700	170500	170400	170500	170400	55
459	20240314	110500	4469799100	170500	170500	170500	170400	28
460	20240314	110400	4465025200	170500	170500	170500	170400	76
461	20240314	110300	4452069300	170500	170400	170500	170400	73
462	20240314	110200	4439626500	170400	170600	170600	170400	234
463	20240314	110100	4399723600	170600	170500	170600	170500	123
464	20240314	110000	4378749600	170600	170500	170600	170500	150
465	20240314	105900	4353165400	170600	170400	170600	170400	471
466	20240314	105800	4272852700	170500	170500	170500	170400	79
467	20240314	105700	4259385900	170500	170300	170500	170300	194
468	20240314	105600	4226332500	170300	170400	170400	170300	67
469	20240314	105500	4214918500	170400	170300	170400	170300	245
470	20240314	105400	4173178100	170400	170100	170400	170100	996
471	20240314	105300	4003634400	170100	170100	170100	170000	65
472	20240314	105200	3992580000	170100	170000	170100	170000	29
473	20240314	105100	3987647200	170000	170000	170100	170000	54
474	20240314	105000	3978465300	170000	170100	170100	170000	145
475	20240314	104900	3953813500	170100	170000	170100	170000	13
476	20240314	104800	3951602300	170100	170000	170100	170000	61
477	20240314	104700	3941230400	170000	170000	170000	169900	65
478	20240314	104600	3930181000	170000	170000	170100	169900	116
479	20240314	104500	3910459500	170100	170100	170100	170000	58
480	20240314	104400	3900596500	170100	170100	170100	170000	95
481	20240314	104300	3884442200	170100	169900	170100	169900	251
482	20240314	104200	3841775900	169900	169800	169900	169800	6
483	20240314	104100	3840756700	169900	169800	169900	169700	124
484	20240314	104000	3819700500	169800	169700	169800	169600	134
485	20240314	103900	3796955100	169700	169500	169700	169500	232
486	20240314	103800	3757609300	169500	169200	169500	169200	113
487	20240314	103700	3738473800	169200	169300	169500	169200	79
488	20240314	103600	3725090400	169300	169400	169500	169200	137
489	20240314	103500	3701899700	169500	169200	169500	169200	74
490	20240314	103400	3689371500	169400	169400	169400	169200	39
491	20240314	103300	3682768800	169300	169300	169400	169300	53
492	20240314	103200	3673795800	169300	169400	169400	169300	20
493	20240314	103100	3670407900	169500	169500	169500	169500	15
494	20240314	103000	3667865400	169500	169500	169500	169400	34
495	20240314	102900	3662104600	169400	169600	169600	169400	18
496	20240314	102800	3659054500	169600	169600	169600	169300	439
497	20240314	102700	3584670600	169600	169500	169600	169500	31
498	20240314	102600	3579415500	169500	169500	169600	169500	120
499	20240314	102500	3559074100	169600	169800	169900	169500	579
500	20240314	102400	3460906400	169800	169800	169800	169700	20
501	20240314	102300	3457511700	169800	169700	169800	169700	53
502	20240314	102200	3448516200	169700	169700	169800	169600	51
503	20240314	102100	3439864200	169700	169700	169700	169600	18
504	20240314	102000	3436809800	169600	169700	169700	169600	47
505	20240314	101900	3428837200	169700	169600	169700	169600	8
506	20240314	101800	3427479900	169600	169500	169600	169500	64
507	20240314	101700	3416631700	169500	169300	169500	169200	208
508	20240314	101600	3381408100	169200	169300	169300	169200	23
509	20240314	101500	3377515700	169200	169300	169300	169200	35
510	20240314	101400	3371592700	169300	169400	169400	169300	75
511	20240314	101300	3358894700	169400	169700	169700	169400	172
512	20240314	101200	3329735900	169700	169800	169800	169700	26
513	20240314	101100	3325323300	169800	169800	169800	169800	17
514	20240314	101000	3322436700	169800	169900	170000	169800	70
515	20240314	100900	3310547400	169900	169800	170000	169800	118
516	20240314	100800	3290507300	169900	169900	170000	169900	17
517	20240314	100700	3287618700	169900	170000	170000	169900	33
518	20240314	100600	3282011500	170000	170000	170000	170000	30
519	20240314	100500	3276911500	169900	170000	170000	169900	67
520	20240314	100400	3265525700	170000	169900	170000	169900	94
521	20240314	100300	3249547700	170000	170000	170000	170000	20
522	20240314	100200	3246147700	170000	170000	170000	169900	53
523	20240314	100100	3237140000	170000	170000	170000	170000	6
524	20240314	100000	3236120000	169800	170000	170000	169600	212
525	20240314	095900	3200123900	170000	170100	170200	169900	233
526	20240314	095800	3160506700	170100	170000	170200	170000	396
527	20240314	095700	3093173000	170100	170100	170200	170000	916
528	20240314	095600	2937423400	170100	170000	170200	170000	192
529	20240314	095500	2904766900	170000	169800	170100	169800	104
530	20240314	095400	2887086500	169800	169800	169900	169800	32
531	20240314	095300	2881652400	169900	170100	170100	169900	113
532	20240314	095200	2862442700	170000	170000	170300	169900	664
533	20240314	095100	2749555800	170000	169800	170000	169800	605
534	20240314	095000	2646770400	169500	169500	169800	169500	699
535	20240314	094900	2528213000	169600	169500	169600	169400	46
536	20240314	094800	2520417400	169500	169400	169500	169300	143
537	20240314	094700	2496190300	169300	169400	169600	169300	159
538	20240314	094600	2469242800	169500	169600	169600	169400	164
539	20240314	094500	2441437700	169700	169600	169800	169600	127
540	20240314	094400	2419886400	169800	169300	170000	169200	1877
541	20240314	094300	2101899100	169400	169600	169600	169200	477
542	20240314	094200	2021129500	169600	169300	169700	169300	293
543	20240314	094100	1971470400	169200	168100	169500	168000	3465
544	20240314	094000	1387028200	168100	168000	168100	168000	22
545	20240314	093900	1383331000	168000	168000	168100	168000	92
546	20240314	093800	1367874800	168000	168000	168000	167900	69
547	20240314	093700	1356287800	168000	167900	168000	167800	39
548	20240314	093600	1349741500	168000	168000	168000	167900	244
549	20240314	093500	1308755500	168000	168200	168200	168000	159
550	20240314	093400	1282014300	168200	168100	168200	168000	86
551	20240314	093300	1267557800	168100	168100	168200	168100	12
552	20240314	093200	1265539600	168100	168100	168200	168100	36
553	20240314	093100	1259487800	168100	168200	168200	168100	32
554	20240314	093000	1254108500	168100	168100	168200	168100	50
555	20240314	092900	1245698800	168100	168000	168100	167900	492
556	20240314	092800	1163046300	168100	168200	168200	168000	93
557	20240314	092700	1147406100	168300	168000	168300	167900	2547
558	20240314	092600	719184100	168000	167800	168000	167700	194
559	20240314	092500	686619700	167800	167800	167900	167600	304
560	20240314	092400	635647100	167900	167800	167900	167800	50
561	20240314	092300	627254400	167800	167900	168000	167800	50
562	20240314	092200	618858800	167900	167200	168000	167200	960
563	20240314	092100	458001700	167300	167300	167300	167200	36
564	20240314	092000	451982200	167300	167300	167300	167300	8
565	20240314	091900	450643800	167300	167000	167300	167000	144
566	20240314	091800	426565700	167000	167100	167200	166900	105
567	20240314	091700	409034700	167200	167000	167200	167000	33
568	20240314	091600	403519500	167100	167200	167300	167100	85
569	20240314	091500	389309100	167300	167300	167400	167300	98
570	20240314	091400	372908700	167300	167300	167300	167300	38
571	20240314	091300	366551300	167300	167400	167400	167300	56
572	20240314	091200	357182400	167300	167300	167400	167300	11
573	20240314	091100	355341600	167400	167300	167400	167300	29
574	20240314	091000	350489500	167300	167400	167500	167300	94
575	20240314	090900	334747400	167400	167500	167500	167300	28
576	20240314	090800	330060000	167500	167300	167500	167100	158
577	20240314	090700	303617800	167200	167400	167500	167200	80
578	20240314	090600	290227800	167400	167400	167600	167400	203
579	20240314	090500	256228600	167400	167100	167400	167100	280
580	20240314	090400	209417200	167000	167000	167300	167000	131
581	20240314	090300	187521400	167000	166800	167000	166800	324
582	20240314	090200	133418400	167000	167000	167000	166800	120
583	20240314	090100	113393000	167000	166700	167000	166700	478
584	20240314	090000	33656300	166700	166600	166800	166600	202