KissMeData/004170/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184200	4059855100	166000	166000	166000	166000	821
3	20240319	184100	4059855100	166000	166000	166000	166000	0
4	20240319	184000	4059855100	166000	166000	166000	166000	0
5	20240319	183900	4059855100	166000	166000	166000	166000	0
6	20240319	183800	4059855100	166000	166000	166000	166000	0
7	20240319	183700	4059855100	166000	166000	166000	166000	0
8	20240319	183600	4059855100	166000	166000	166000	166000	0
9	20240319	183500	4059855100	166000	166000	166000	166000	0
10	20240319	183400	4059855100	166000	166000	166000	166000	0
11	20240319	183300	4059855100	166000	166000	166000	166000	0
12	20240319	183200	4059855100	166000	166000	166000	166000	0
13	20240319	183100	4059855100	166000	166000	166000	166000	0
14	20240319	183000	4059855100	166000	166000	166000	166000	0
15	20240319	182900	4059855100	166000	166000	166000	166000	0
16	20240319	182800	4059855100	166000	166000	166000	166000	0
17	20240319	182700	4059855100	166000	166000	166000	166000	0
18	20240319	182600	4059855100	166000	166000	166000	166000	0
19	20240319	182500	4059855100	166000	166000	166000	166000	0
20	20240319	182400	4059855100	166000	166000	166000	166000	0
21	20240319	182300	4059855100	166000	166000	166000	166000	0
22	20240319	182200	4059855100	166000	166000	166000	166000	0
23	20240319	182100	4059855100	166000	166000	166000	166000	0
24	20240319	182000	4059855100	166000	166000	166000	166000	0
25	20240319	181900	4059855100	166000	166000	166000	166000	0
26	20240319	181800	4059855100	166000	166000	166000	166000	0
27	20240319	181700	4059855100	166000	166000	166000	166000	0
28	20240319	181600	4059855100	166000	166000	166000	166000	0
29	20240319	181500	4059855100	166000	166000	166000	166000	0
30	20240319	181400	4059855100	166000	166000	166000	166000	0
31	20240319	181300	4059855100	166000	166000	166000	166000	0
32	20240319	181200	4059855100	166000	166000	166000	166000	821
33	20240319	181100	4059855100	166000	166000	166000	166000	0
34	20240319	181000	4059855100	166000	166000	166000	166000	0
35	20240319	180900	4059855100	166000	166000	166000	166000	0
36	20240319	180800	4059855100	166000	166000	166000	166000	0
37	20240319	180700	4059855100	166000	166000	166000	166000	0
38	20240319	180600	4059855100	166000	166000	166000	166000	0
39	20240319	180500	4059855100	166000	166000	166000	166000	0
40	20240319	180400	4059855100	166000	166000	166000	166000	0
41	20240319	180300	4059855100	166000	166000	166000	166000	0
42	20240319	180200	4059855100	166000	166000	166000	166000	0
43	20240319	180100	4059855100	166000	166000	166000	166000	0
44	20240319	180000	4059855100	166000	166000	166000	166000	0
45	20240319	175900	4059855100	166000	166000	166000	166000	0
46	20240319	175800	4059855100	166000	166000	166000	166000	0
47	20240319	175700	4059855100	166000	166000	166000	166000	0
48	20240319	175600	4059855100	166000	166000	166000	166000	0
49	20240319	175500	4059855100	166000	166000	166000	166000	0
50	20240319	175400	4059855100	166000	166000	166000	166000	0
51	20240319	175300	4059855100	166000	166000	166000	166000	0
52	20240319	175200	4059855100	166000	166000	166000	166000	0
53	20240319	175100	4059855100	166000	166000	166000	166000	0
54	20240319	175000	4059855100	166000	166000	166000	166000	0
55	20240319	174900	4059855100	166000	166000	166000	166000	0
56	20240319	174800	4059855100	166000	166000	166000	166000	0
57	20240319	174700	4059855100	166000	166000	166000	166000	0
58	20240319	174600	4059855100	166000	166000	166000	166000	0
59	20240319	174500	4059855100	166000	166000	166000	166000	0
60	20240319	174400	4059855100	166000	166000	166000	166000	0
61	20240319	174300	4059855100	166000	166000	166000	166000	0
62	20240319	174200	4059855100	166000	166000	166000	166000	821
63	20240319	174100	4059855100	166000	166000	166000	166000	0
64	20240319	174000	4059855100	166000	166000	166000	166000	0
65	20240319	173900	4059855100	166000	166000	166000	166000	0
66	20240319	173800	4059855100	166000	166000	166000	166000	0
67	20240319	173700	4059855100	166000	166000	166000	166000	0
68	20240319	173600	4059855100	166000	166000	166000	166000	0
69	20240319	173500	4059855100	166000	166000	166000	166000	0
70	20240319	173400	4059855100	166000	166000	166000	166000	0
71	20240319	173300	4059855100	166000	166000	166000	166000	0
72	20240319	173200	4059855100	166000	166000	166000	166000	0
73	20240319	173100	4059855100	166000	166000	166000	166000	0
74	20240319	173000	4059855100	166000	166000	166000	166000	0
75	20240319	172900	4059855100	166000	166000	166000	166000	0
76	20240319	172800	4059855100	166000	166000	166000	166000	0
77	20240319	172700	4059855100	166000	166000	166000	166000	0
78	20240319	172600	4059855100	166000	166000	166000	166000	0
79	20240319	172500	4059855100	166000	166000	166000	166000	0
80	20240319	172400	4059855100	166000	166000	166000	166000	0
81	20240319	172300	4059855100	166000	166000	166000	166000	0
82	20240319	172200	4059855100	166000	166000	166000	166000	0
83	20240319	172100	4059855100	166000	166000	166000	166000	0
84	20240319	172000	4059855100	166000	166000	166000	166000	0
85	20240319	171900	4059855100	166000	166000	166000	166000	0
86	20240319	171800	4059855100	166000	166000	166000	166000	0
87	20240319	171700	4059855100	166000	166000	166000	166000	0
88	20240319	171600	4059855100	166000	166000	166000	166000	0
89	20240319	171500	4059855100	166000	166000	166000	166000	0
90	20240319	171400	4059855100	166000	166000	166000	166000	0
91	20240319	171300	4059855100	166000	166000	166000	166000	0
92	20240319	171200	4059855100	166000	166000	166000	166000	821
93	20240319	171100	4059855100	166000	166000	166000	166000	0
94	20240319	171000	4059855100	166000	166000	166000	166000	0
95	20240319	170900	4059855100	166000	166000	166000	166000	0
96	20240319	170800	4059855100	166000	166000	166000	166000	0
97	20240319	170700	4059855100	166000	166000	166000	166000	0
98	20240319	170600	4059855100	166000	166000	166000	166000	0
99	20240319	170500	4059855100	166000	166000	166000	166000	0
100	20240319	170400	4059855100	166000	166000	166000	166000	0
101	20240319	170300	4059855100	166000	166000	166000	166000	0
102	20240319	170200	4059855100	166000	166000	166000	166000	0
103	20240319	170100	4059855100	166000	166000	166000	166000	0
104	20240319	170000	4059855100	166000	166000	166000	166000	0
105	20240319	165900	4059855100	166000	166000	166000	166000	0
106	20240319	165800	4059855100	166000	166000	166000	166000	0
107	20240319	165700	4059855100	166000	166000	166000	166000	0
108	20240319	165600	4059855100	166000	166000	166000	166000	0
109	20240319	165500	4059855100	166000	166000	166000	166000	0
110	20240319	165400	4059855100	166000	166000	166000	166000	0
111	20240319	165300	4059855100	166000	166000	166000	166000	0
112	20240319	165200	4059855100	166000	166000	166000	166000	0
113	20240319	165100	4059855100	166000	166000	166000	166000	0
114	20240319	165000	4059855100	166000	166000	166000	166000	0
115	20240319	164900	4059855100	166000	166000	166000	166000	0
116	20240319	164800	4059855100	166000	166000	166000	166000	0
117	20240319	164700	4059855100	166000	166000	166000	166000	0
118	20240319	164600	4059855100	166000	166000	166000	166000	0
119	20240319	164500	4059855100	166000	166000	166000	166000	0
120	20240319	164400	4059855100	166000	166000	166000	166000	0
121	20240319	164300	4059855100	166000	166000	166000	166000	0
122	20240319	164200	4059855100	166000	166000	166000	166000	821
123	20240319	164100	4059855100	166000	166000	166000	166000	0
124	20240319	164000	4059855100	166000	166000	166000	166000	0
125	20240319	163900	4059855100	166000	166000	166000	166000	0
126	20240319	163800	4059855100	166000	166000	166000	166000	0
127	20240319	163700	4059855100	166000	166000	166000	166000	0
128	20240319	163600	4059855100	166000	166000	166000	166000	0
129	20240319	163500	4059855100	166000	166000	166000	166000	0
130	20240319	163400	4059855100	166000	166000	166000	166000	0
131	20240319	163300	4059855100	166000	166000	166000	166000	0
132	20240319	163200	4059855100	166000	166000	166000	166000	0
133	20240319	163100	4059855100	166000	166000	166000	166000	0
134	20240319	163000	4059855100	166000	166000	166000	166000	0
135	20240319	162900	4059855100	166000	166000	166000	166000	0
136	20240319	162800	4059855100	166000	166000	166000	166000	0
137	20240319	162700	4059855100	166000	166000	166000	166000	0
138	20240319	162600	4059855100	166000	166000	166000	166000	0
139	20240319	162500	4059855100	166000	166000	166000	166000	0
140	20240319	162400	4059855100	166000	166000	166000	166000	0
141	20240319	162300	4059855100	166000	166000	166000	166000	0
142	20240319	162200	4059855100	166000	166000	166000	166000	0
143	20240319	162100	4059855100	166000	166000	166000	166000	0
144	20240319	162000	4059855100	166000	166000	166000	166000	0
145	20240319	161900	4059855100	166000	166000	166000	166000	0
146	20240319	161800	4059855100	166000	166000	166000	166000	0
147	20240319	161700	4059855100	166000	166000	166000	166000	0
148	20240319	161600	4059855100	166000	166000	166000	166000	0
149	20240319	161500	4059855100	166000	166000	166000	166000	0
150	20240319	161400	4059855100	166000	166000	166000	166000	0
151	20240319	161300	4059855100	166000	166000	166000	166000	0
152	20240319	161200	4059855100	166000	166000	166000	166000	821
153	20240319	161100	4059855100	166000	166000	166000	166000	0
154	20240319	161000	4059855100	166000	166000	166000	166000	0
155	20240319	160900	4059855100	166000	166000	166000	166000	0
156	20240319	160800	4059855100	166000	166000	166000	166000	0
157	20240319	160700	4059855100	166000	166000	166000	166000	0
158	20240319	160600	4059855100	166000	166000	166000	166000	0
159	20240319	160500	4059855100	166000	166000	166000	166000	0
160	20240319	160400	4059855100	166000	166000	166000	166000	0
161	20240319	160300	4059855100	166000	166000	166000	166000	0
162	20240319	160200	4059855100	166000	166000	166000	166000	0
163	20240319	160100	4059855100	166000	166000	166000	166000	0
164	20240319	160000	4059855100	166000	166000	166000	166000	0
165	20240319	155900	4059855100	166000	166000	166000	166000	0
166	20240319	155800	4059855100	166000	166000	166000	166000	0
167	20240319	155700	4059855100	166000	166000	166000	166000	0
168	20240319	155600	4059855100	166000	166000	166000	166000	0
169	20240319	155500	4059855100	166000	166000	166000	166000	0
170	20240319	155400	4059855100	166000	166000	166000	166000	0
171	20240319	155300	4059855100	166000	166000	166000	166000	0
172	20240319	155200	4059855100	166000	166000	166000	166000	0
173	20240319	155100	4059855100	166000	166000	166000	166000	0
174	20240319	155000	4059855100	166000	166000	166000	166000	0
175	20240319	154900	4059855100	166000	166000	166000	166000	0
176	20240319	154800	4059855100	166000	166000	166000	166000	0
177	20240319	154700	4059855100	166000	166000	166000	166000	0
178	20240319	154600	4059855100	166000	166000	166000	166000	0
179	20240319	154500	4059855100	166000	166000	166000	166000	0
180	20240319	154400	4059855100	166000	166000	166000	166000	0
181	20240319	154300	4059855100	166000	166000	166000	166000	0
182	20240319	154200	4059855100	166000	166000	166000	166000	821
183	20240319	154100	4059855100	166000	166000	166000	166000	0
184	20240319	154000	4059855100	166000	166000	166000	166000	0
185	20240319	153900	4059855100	166000	166000	166000	166000	0
186	20240319	153800	4059855100	166000	166000	166000	166000	0
187	20240319	153700	4059855100	166000	166000	166000	166000	0
188	20240319	153600	4059855100	166000	166000	166000	166000	0
189	20240319	153500	4059855100	166000	166000	166000	166000	0
190	20240319	153400	4059855100	166000	166000	166000	166000	0
191	20240319	153300	4059855100	166000	166000	166000	166000	0
192	20240319	153200	4059855100	166000	166000	166000	166000	0
193	20240319	153100	4059855100	166000	166000	166000	166000	0
194	20240319	153000	4059855100	166000	166000	166000	166000	821
195	20240319	152900	3923569100	166100	166100	166100	166100	0
196	20240319	152800	3923569100	166100	166100	166100	166100	0
197	20240319	152700	3923569100	166100	166100	166100	166100	0
198	20240319	152600	3923569100	166100	166100	166100	166100	0
199	20240319	152500	3923569100	166100	166100	166100	166100	0
200	20240319	152400	3923569100	166100	166100	166100	166100	0
201	20240319	152300	3923569100	166100	166100	166100	166100	0
202	20240319	152200	3923569100	166100	166100	166100	166100	0
203	20240319	152100	3923569100	166100	166100	166100	166100	0
204	20240319	152000	3923569100	166100	166100	166100	166100	0
205	20240319	151900	3923569100	166100	166100	166200	166000	160
206	20240319	151800	3896994200	166100	166200	166200	166100	90
207	20240319	151700	3882042700	166100	166100	166100	166000	157
208	20240319	151600	3855969600	166000	166100	166100	166000	94
209	20240319	151500	3840363300	166100	166000	166100	166000	501
210	20240319	151400	3757196700	166100	166100	166100	166000	92
211	20240319	151300	3741920000	166000	166100	166100	166000	107
212	20240319	151200	3724152800	166200	166000	166200	166000	93
213	20240319	151100	3708705100	166000	166100	166100	166000	120
214	20240319	151000	3688782600	166100	166100	166100	166100	270
215	20240319	150900	3643935600	166200	166200	166200	166100	544
216	20240319	150800	3553570900	166200	166100	166600	166100	170
217	20240319	150700	3525301900	166100	166100	166200	166100	100
218	20240319	150600	3508687600	166100	166100	166200	166100	92
219	20240319	150500	3493404200	166100	166100	166200	166100	110
220	20240319	150400	3475126400	166100	166100	166100	166100	65
221	20240319	150300	3464329900	166100	166200	166200	166100	97
222	20240319	150200	3448216200	166200	166100	166200	166100	67
223	20240319	150100	3437086700	166100	166200	166300	166100	335
224	20240319	150000	3381427600	166200	166400	166400	166200	424
225	20240319	145900	3310925200	166300	166400	166400	166300	215
226	20240319	145800	3275157500	166400	166500	166600	166400	192
227	20240319	145700	3243193900	166600	166500	166700	166400	66
228	20240319	145600	3232204300	166500	166600	166600	166400	108
229	20240319	145500	3214224100	166600	166500	166600	166400	253
230	20240319	145400	3172105600	166500	166600	166600	166400	71
231	20240319	145300	3160281800	166500	166500	166600	166400	51
232	20240319	145200	3151790300	166500	166500	166600	166400	43
233	20240319	145100	3144631600	166500	166400	166600	166300	147
234	20240319	145000	3120161000	166400	166400	166400	166300	21
235	20240319	144900	3116667500	166400	166400	166500	166400	41
236	20240319	144800	3109843000	166400	166400	166500	166400	85
237	20240319	144700	3095697000	166400	166300	166400	166300	31
238	20240319	144600	3090540600	166300	166300	166400	166300	44
239	20240319	144500	3083221100	166300	166300	166400	166300	74
240	20240319	144400	3070909100	166300	166300	166400	166200	61
241	20240319	144300	3060765600	166300	166200	166300	166200	16
242	20240319	144200	3058106000	166200	166300	166300	166200	64
243	20240319	144100	3047463500	166200	166500	166500	166200	376
244	20240319	144000	2984922300	166400	166400	166500	166400	10
245	20240319	143900	2983257800	166500	166600	166600	166400	220
246	20240319	143800	2946631000	166500	166600	166600	166500	25
247	20240319	143700	2942466300	166600	166600	166600	166500	89
248	20240319	143600	2927639500	166600	166600	166700	166500	38
249	20240319	143500	2921309400	166700	166700	166700	166600	40
250	20240319	143400	2914642800	166700	166700	166800	166600	63
251	20240319	143300	2904140800	166700	166700	166700	166600	34
252	20240319	143200	2898474400	166700	166600	166800	166600	23
253	20240319	143100	2894639100	166600	166800	166800	166600	59
254	20240319	143000	2884801600	166700	166600	166700	166600	53
255	20240319	142900	2875968000	166700	166600	166700	166600	48
256	20240319	142800	2867969200	166600	166700	166700	166600	32
257	20240319	142700	2862635900	166600	166600	166700	166600	79
258	20240319	142600	2849468300	166600	166600	166700	166600	39
259	20240319	142500	2842969000	166700	166700	166700	166600	22
260	20240319	142400	2839301800	166600	166700	166700	166600	17
261	20240319	142300	2836469200	166600	166700	166700	166500	75
262	20240319	142200	2823974600	166600	166700	166800	166500	114
263	20240319	142100	2804977200	166800	166800	166800	166800	20
264	20240319	142000	2801641200	166900	166800	167000	166700	86
265	20240319	141900	2787295800	166800	166800	166900	166700	77
266	20240319	141800	2774452700	166800	167000	167000	166800	10
267	20240319	141700	2772784100	166900	166800	167000	166800	30
268	20240319	141600	2767777300	166800	166800	166800	166700	39
269	20240319	141500	2761272800	166700	166900	166900	166700	36
270	20240319	141400	2755265900	166900	166800	166900	166800	12
271	20240319	141300	2753264000	166900	166600	166900	166600	35
272	20240319	141200	2747428100	166700	166800	166900	166600	30
273	20240319	141100	2742423700	166900	166800	166900	166700	20
274	20240319	141000	2739088500	166800	166800	166800	166600	91
275	20240319	140900	2723912100	166800	166700	166800	166700	32
276	20240319	140800	2718575700	166800	166700	166800	166700	11
277	20240319	140700	2716741500	166600	166800	166800	166500	43
278	20240319	140600	2709578100	166800	166500	166800	166500	94
279	20240319	140500	2693911600	166600	166600	166600	166500	22
280	20240319	140400	2690246800	166600	166700	166800	166600	15
281	20240319	140300	2687746900	166700	166400	166800	166400	73
282	20240319	140200	2675590500	166500	166400	166500	166400	40
283	20240319	140100	2668931500	166400	166400	166500	166400	14
284	20240319	140000	2666601500	166500	166600	166600	166500	63
285	20240319	135900	2656109600	166600	166500	166600	166400	53
286	20240319	135800	2647285300	166500	166600	166600	166400	76
287	20240319	135700	2634628400	166700	166700	166700	166600	38
288	20240319	135600	2628294400	166600	166600	166700	166600	65
289	20240319	135500	2617463300	166600	166600	166600	166500	34
290	20240319	135400	2611799800	166600	166500	166600	166500	26
291	20240319	135300	2607469100	166600	166500	166600	166500	26
292	20240319	135200	2603138100	166500	166500	166500	166400	55
293	20240319	135100	2593981400	166500	166500	166500	166400	26
294	20240319	135000	2589652900	166500	166400	166500	166400	32
295	20240319	134900	2584326100	166500	166400	166500	166400	48
296	20240319	134800	2576338700	166300	166400	166400	166300	12
297	20240319	134700	2574342600	166400	166300	166400	166300	22
298	20240319	134600	2570683300	166300	166400	166400	166300	25
299	20240319	134500	2566524600	166300	166400	166500	166300	151
300	20240319	134400	2541400100	166400	166500	166500	166400	9
301	20240319	134300	2539902200	166400	166500	166500	166300	124
302	20240319	134200	2519268600	166500	166400	166500	166400	60
303	20240319	134100	2509279200	166400	166400	166500	166400	24
304	20240319	134000	2505284200	166500	166400	166500	166400	24
305	20240319	133900	2501288600	166400	166400	166500	166400	33
306	20240319	133800	2495796900	166300	166300	166400	166300	8
307	20240319	133700	2494466400	166300	166300	166500	166300	37
308	20240319	133600	2488310400	166400	166300	166400	166300	13
309	20240319	133500	2486147400	166300	166300	166400	166200	69
310	20240319	133400	2474672600	166300	166300	166300	166200	22
311	20240319	133300	2471014800	166200	166300	166300	166200	17
312	20240319	133200	2468188500	166200	166300	166300	166200	67
313	20240319	133100	2457048000	166200	166300	166300	166200	143
314	20240319	133000	2433268900	166300	166400	166400	166300	27
315	20240319	132900	2428777200	166400	166300	166400	166300	33
316	20240319	132800	2423287000	166300	166300	166400	166300	61
317	20240319	132700	2413137600	166300	166300	166300	166300	34
318	20240319	132600	2407483400	166400	166300	166400	166300	22
319	20240319	132500	2403824300	166400	166300	166400	166300	76
320	20240319	132400	2391178800	166300	166400	166400	166300	25
321	20240319	132300	2387021200	166300	166300	166300	166300	7
322	20240319	132200	2385857100	166300	166300	166300	166300	8
323	20240319	132100	2384526700	166300	166300	166300	166200	56
324	20240319	132000	2375214900	166200	166400	166400	166200	34
325	20240319	131900	2369561000	166300	166300	166300	166300	12
326	20240319	131800	2367565400	166400	166300	166400	166200	102
327	20240319	131700	2350603200	166300	166300	166300	166300	14
328	20240319	131600	2348275000	166400	166400	166400	166300	19
329	20240319	131500	2345113800	166500	166400	166500	166400	29
330	20240319	131400	2340287600	166400	166300	166400	166300	36
331	20240319	131300	2334297800	166400	166300	166400	166300	17
332	20240319	131200	2331470400	166400	166500	166500	166400	42
333	20240319	131100	2324481500	166400	166400	166500	166400	62
334	20240319	131000	2314159800	166500	166300	166500	166300	42
335	20240319	130900	2307171500	166400	166300	166400	166300	10
336	20240319	130800	2305508100	166300	166300	166300	166300	13
337	20240319	130700	2303346200	166300	166300	166300	166200	58
338	20240319	130600	2293701900	166300	166300	166300	166300	2
339	20240319	130500	2293369300	166300	166300	166400	166200	19
340	20240319	130400	2290209700	166300	166200	166300	166200	61
341	20240319	130300	2280066100	166200	166200	166200	166200	2
342	20240319	130200	2279733700	166300	166300	166400	166300	42
343	20240319	130100	2272749000	166400	166400	166400	166400	72
344	20240319	130000	2260768200	166400	166300	166400	166300	10
345	20240319	125900	2259104800	166300	166300	166400	166300	24
346	20240319	125800	2255113400	166200	166200	166300	166200	13
347	20240319	125700	2252952300	166300	166300	166300	166200	62
348	20240319	125600	2242641900	166200	166300	166300	166200	18
349	20240319	125500	2239649600	166200	166200	166200	166200	3
350	20240319	125400	2239151000	166200	166300	166300	166200	255
351	20240319	125300	2196750100	166400	166300	166400	166300	9
352	20240319	125200	2195253300	166300	166300	166400	166300	37
353	20240319	125100	2189098900	166300	166300	166400	166300	87
354	20240319	125000	2174630600	166300	166400	166500	166300	369
355	20240319	124900	2113231700	166400	166500	166500	166400	12
356	20240319	124800	2111234800	166400	166500	166500	166400	16
357	20240319	124700	2108571200	166500	166400	166500	166400	72
358	20240319	124600	2096583900	166500	166400	166500	166400	9
359	20240319	124500	2095086000	166500	166400	166500	166400	11
360	20240319	124400	2093255400	166500	166500	166600	166400	29
361	20240319	124300	2088426900	166500	166500	166500	166400	58
362	20240319	124200	2078770600	166500	166500	166500	166400	11
363	20240319	124100	2076939600	166400	166400	166500	166400	41
364	20240319	124000	2070116100	166500	166500	166500	166400	71
365	20240319	123900	2058295100	166400	166500	166500	166400	23
366	20240319	123800	2054466200	166400	166400	166500	166400	10
367	20240319	123700	2052801900	166400	166400	166400	166400	19
368	20240319	123600	2049640300	166500	166400	166500	166400	80
369	20240319	123500	2036323100	166400	166400	166500	166400	10
370	20240319	123400	2034658600	166500	166500	166500	166400	14
371	20240319	123300	2032328000	166500	166500	166500	166400	52
372	20240319	123200	2023670700	166600	166500	166600	166500	11
373	20240319	123100	2021838600	166500	166600	166600	166500	8
374	20240319	123000	2020506500	166500	166500	166600	166500	47
375	20240319	122900	2012680600	166400	166500	166500	166400	44
376	20240319	122800	2005355300	166400	166500	166500	166400	26
377	20240319	122700	2001027400	166500	166500	166600	166500	6
378	20240319	122600	2000028300	166500	166500	166500	166500	48
379	20240319	122500	1992036300	166400	166600	166600	166400	203
380	20240319	122400	1958225400	166700	166600	166700	166600	10
381	20240319	122300	1956558900	166600	166700	166700	166600	59
382	20240319	122200	1946723900	166600	166700	166700	166600	20
383	20240319	122100	1943391200	166600	166600	166600	166600	15
384	20240319	122000	1940892200	166700	166600	166700	166600	6
385	20240319	121900	1939892500	166700	166700	166800	166700	83
386	20240319	121800	1926056200	166700	166800	166800	166700	12
387	20240319	121700	1924054800	166800	166700	166800	166700	35
388	20240319	121600	1918218100	166800	166700	166800	166700	64
389	20240319	121500	1907543200	166700	166800	166800	166700	8
390	20240319	121400	1906209400	166700	166900	166900	166700	9
391	20240319	121300	1904708300	166700	166800	166900	166700	17
392	20240319	121200	1901872300	166700	166700	166700	166600	31
393	20240319	121100	1896706300	166600	166600	166700	166600	51
394	20240319	121000	1888205400	166700	166800	166800	166700	28
395	20240319	120900	1883537300	166900	167000	167100	166900	169
396	20240319	120800	1855310400	167100	167000	167100	167000	9
397	20240319	120700	1853807000	167000	167100	167100	167000	6
398	20240319	120600	1852804700	167000	167200	167200	167000	24
399	20240319	120500	1848794300	167200	167200	167300	167200	105
400	20240319	120400	1831233300	167200	167200	167300	167200	10
401	20240319	120300	1829560900	167200	167400	167400	167200	6
402	20240319	120200	1828557300	167300	167200	167300	167200	69
403	20240319	120100	1817013900	167200	167200	167300	167200	18
404	20240319	120000	1814003700	167300	167200	167300	167200	13
405	20240319	115900	1811829600	167300	167200	167300	167200	6
406	20240319	115800	1810826000	167200	167200	167200	167100	40
407	20240319	115700	1804139200	167200	167100	167200	167100	8
408	20240319	115600	1802802200	167100	167200	167200	167100	12
409	20240319	115500	1800796100	167300	167100	167300	167100	64
410	20240319	115400	1790095300	167100	167100	167200	167100	12
411	20240319	115300	1788089600	167200	167200	167200	167100	36
412	20240319	115200	1782070700	167200	167200	167300	167200	39
413	20240319	115100	1775549400	167200	167200	167200	167200	21
414	20240319	115000	1772038200	167200	167200	167200	167200	4
415	20240319	114900	1771369400	167300	167300	167300	167200	21
416	20240319	114800	1767857000	167200	167200	167200	167100	27
417	20240319	114700	1763342800	167200	167200	167300	167200	37
418	20240319	114600	1757156200	167200	167200	167200	167200	2
419	20240319	114500	1756821800	167300	167100	167300	167100	36
420	20240319	114400	1750802200	167200	167300	167300	167200	24
421	20240319	114300	1746788800	167200	167200	167200	167200	9
422	20240319	114200	1745284000	167300	167200	167300	167200	8
423	20240319	114100	1743946100	167300	167200	167400	167100	40
424	20240319	114000	1737258000	167200	167300	167300	167200	46
425	20240319	113900	1729563500	167300	167400	167400	167300	14
426	20240319	113800	1727220700	167300	167200	167400	167200	62
427	20240319	113700	1716852400	167300	167200	167300	167200	35
428	20240319	113600	1710999800	167200	167300	167300	167200	16
429	20240319	113500	1708323700	167400	167400	167400	167400	8
430	20240319	113400	1706984500	167500	167400	167500	167400	59
431	20240319	113300	1697102800	167400	167400	167500	167400	24
432	20240319	113200	1693085000	167400	167300	167400	167200	30
433	20240319	113100	1688066200	167400	167300	167400	167200	122
434	20240319	113000	1667650500	167300	167300	167300	167200	13
435	20240319	112900	1665476200	167300	167100	167300	167100	46
436	20240319	112800	1657787700	167100	167200	167200	167100	39
437	20240319	112700	1651267500	167200	167100	167200	167100	55
438	20240319	112600	1642072000	167100	167100	167200	167100	21
439	20240319	112500	1638562300	167200	167200	167200	167100	30
440	20240319	112400	1633548200	167100	167200	167200	167100	82
441	20240319	112300	1619838500	167200	167100	167300	167100	12
442	20240319	112200	1617832800	167100	167200	167200	167100	34
443	20240319	112100	1612148200	167200	167100	167200	167100	30
444	20240319	112000	1607134200	167000	167100	167100	167000	29
445	20240319	111900	1602289800	167000	166900	167000	166800	56
446	20240319	111800	1592940800	166900	166900	167000	166900	24
447	20240319	111700	1588934100	166900	166900	167000	166900	69
448	20240319	111600	1577412800	167000	166900	167000	166900	11
449	20240319	111500	1575576800	167000	167000	167000	166900	20
450	20240319	111400	1572237800	167000	166900	167000	166900	22
451	20240319	111300	1568565600	166800	166900	166900	166700	26
452	20240319	111200	1564227100	167000	166600	167000	166600	85
453	20240319	111100	1550051800	166600	166600	166700	166600	14
454	20240319	111000	1547718800	166600	166600	166700	166600	68
455	20240319	110900	1536384400	166700	166700	166700	166600	6
456	20240319	110800	1535384300	166600	166600	166700	166600	9
457	20240319	110700	1533884800	166700	166600	166700	166600	50
458	20240319	110600	1525552500	166600	166400	166600	166400	19
459	20240319	110500	1522388400	166500	166400	166600	166400	42
460	20240319	110400	1515395900	166500	166600	166600	166400	9
461	20240319	110300	1513897600	166400	166300	166400	166300	67
462	20240319	110200	1502749000	166300	166300	166400	166300	30
463	20240319	110100	1497759400	166400	166300	166400	166300	6
464	20240319	110000	1496761200	166400	166400	166400	166300	75
465	20240319	105900	1484282800	166400	166400	166400	166300	44
466	20240319	105800	1476965100	166300	166300	166400	166300	15
467	20240319	105700	1474470200	166400	166300	166400	166300	9
468	20240319	105600	1472973400	166300	166300	166400	166300	75
469	20240319	105500	1460495100	166400	166300	166400	166300	26
470	20240319	105400	1456170600	166300	166400	166400	166300	25
471	20240319	105300	1452012400	166400	166500	166500	166400	158
472	20240319	105200	1425715800	166400	166400	166500	166400	40
473	20240319	105100	1419059600	166400	166500	166500	166400	52
474	20240319	105000	1410405100	166400	166400	166500	166400	30
475	20240319	104900	1405412400	166500	166400	166500	166400	78
476	20240319	104800	1392427600	166400	166500	166500	166400	19
477	20240319	104700	1389265700	166400	166400	166500	166400	23
478	20240319	104600	1385438400	166400	166500	166500	166400	322
479	20240319	104500	1331831700	166500	166500	166600	166500	24
480	20240319	104400	1327835100	166500	166500	166600	166500	12
481	20240319	104300	1325836700	166500	166500	166600	166500	78
482	20240319	104200	1312844600	166600	166500	166600	166500	25
483	20240319	104100	1308681600	166500	166700	166700	166500	78
484	20240319	104000	1295687800	166600	166600	166700	166600	11
485	20240319	103900	1293854900	166700	166600	166700	166600	59
486	20240319	103800	1284020000	166600	166600	166600	166600	10
487	20240319	103700	1282354000	166600	166600	166700	166600	15
488	20240319	103600	1279853900	166700	166700	166700	166600	61
489	20240319	103500	1269686100	166600	166600	166600	166600	19
490	20240319	103400	1266520700	166600	166600	166700	166600	11
491	20240319	103300	1264688000	166700	166600	166700	166600	12
492	20240319	103200	1262688600	166600	166600	166700	166600	91
493	20240319	103100	1247519700	166600	166600	166700	166600	5
494	20240319	103000	1246686600	166600	166700	166700	166600	12
495	20240319	102900	1244687100	166700	166700	166900	166700	51
496	20240319	102800	1236185200	166600	166700	166700	166600	134
497	20240319	102700	1213848100	166800	166700	166800	166700	20
498	20240319	102600	1210513000	166700	166700	166800	166700	6
499	20240319	102500	1209512700	166800	166700	166800	166700	45
500	20240319	102400	1202011100	166700	166700	166900	166700	85
501	20240319	102300	1187841400	166600	166600	166700	166600	13
502	20240319	102200	1185675400	166600	166700	166800	166600	139
503	20240319	102100	1162506400	166800	166800	166900	166800	94
504	20240319	102000	1146827100	166800	166800	166800	166800	7
505	20240319	101900	1145659500	166800	166800	166900	166800	12
506	20240319	101800	1143657800	166800	166700	166800	166700	48
507	20240319	101700	1135651600	166700	166700	166800	166700	12
508	20240319	101600	1133650900	166800	167200	167200	166700	403
509	20240319	101500	1066397900	167100	167200	167200	167100	63
510	20240319	101400	1055864800	167200	167200	167200	167100	19
511	20240319	101300	1052688800	167200	167200	167200	167200	10
512	20240319	101200	1051016800	167200	167200	167300	167200	51
513	20240319	101100	1042489400	167100	167100	167200	167100	9
514	20240319	101000	1040985400	167200	167200	167300	167200	21
515	20240319	100900	1037474000	167200	167300	167300	167200	19
516	20240319	100800	1034296700	167300	167300	167300	167200	99
517	20240319	100700	1017734200	167300	167400	167400	167300	3
518	20240319	100600	1017232200	167300	167300	167300	167300	12
519	20240319	100500	1015224600	167300	167300	167400	167300	45
520	20240319	100400	1007692100	167300	167300	167300	167300	18
521	20240319	100300	1004680700	167500	167200	167500	167200	36
522	20240319	100200	998651000	167500	167200	167500	167200	145
523	20240319	100100	974405800	167200	167100	167200	167000	16
524	20240319	100000	971732200	167100	167200	167200	167100	14
525	20240319	095900	969392300	167100	167100	167100	167000	49
526	20240319	095800	961205200	167200	167000	167200	167000	69
527	20240319	095700	949676600	167100	167100	167100	167000	14
528	20240319	095600	947337500	167100	167000	167100	167000	78
529	20240319	095500	934308900	167000	166900	167000	166900	60
530	20240319	095400	924294300	166900	166900	166900	166900	61
531	20240319	095300	914113400	166800	166800	166900	166800	24
532	20240319	095200	910109600	166800	166800	166900	166800	14
533	20240319	095100	907773700	166900	166800	166900	166800	35
534	20240319	095000	901934900	166800	166800	166800	166800	7
535	20240319	094900	900767300	166800	166700	166800	166700	76
536	20240319	094800	888097800	166700	166700	166700	166600	136
537	20240319	094700	865428100	166700	166600	166700	166600	62
538	20240319	094600	855093200	166700	166700	166700	166600	39
539	20240319	094500	848592300	166600	166700	166700	166600	94
540	20240319	094400	832929900	166800	166700	166900	166700	75
541	20240319	094300	820425800	166800	166900	166900	166700	45
542	20240319	094200	812919600	166900	166900	166900	166800	21
543	20240319	094100	809415600	166900	166900	166900	166900	18
544	20240319	094000	806411400	166900	166900	166900	166900	63
545	20240319	093900	795896700	166900	166900	166900	166900	15
546	20240319	093800	793393200	166900	167000	167000	166800	56
547	20240319	093700	784046400	166900	166800	167000	166800	66
548	20240319	093600	773031900	166900	167100	167100	166900	28
549	20240319	093500	768355700	167100	167000	167100	166900	43
550	20240319	093400	761175400	166800	166600	166800	166600	171
551	20240319	093300	732668700	166700	166700	166700	166600	19
552	20240319	093200	729502500	166700	166800	166800	166600	114
553	20240319	093100	710497100	166800	166800	167000	166700	67
554	20240319	093000	699317700	166900	166800	167000	166600	250
555	20240319	092900	657598000	166800	166800	166800	166800	32
556	20240319	092800	652260400	166800	166800	166800	166800	7
557	20240319	092700	651092800	166800	166800	166900	166800	32
558	20240319	092600	645754600	166900	166900	167000	166800	272
559	20240319	092500	600346500	166900	166900	166900	166900	20
560	20240319	092400	597008500	166900	166900	166900	166800	25
561	20240319	092300	592837800	166800	166900	166900	166800	30
562	20240319	092200	587832000	166900	166800	166900	166800	36
563	20240319	092100	581825600	166800	166900	166900	166800	10
564	20240319	092000	580156900	166900	166700	166900	166700	136
565	20240319	091900	557465700	166800	166800	166800	166700	86
566	20240319	091800	543127600	166800	166800	166900	166800	46
567	20240319	091700	535454500	166800	166400	166800	166400	116
568	20240319	091600	516125700	166400	166400	166500	166400	43
569	20240319	091500	508968400	166400	166400	166500	166400	23
570	20240319	091400	505140000	166400	166400	166500	166400	37
571	20240319	091300	498981800	166400	166300	167200	166300	74
572	20240319	091200	486658600	166300	166200	166800	166000	209
573	20240319	091100	451932300	166200	166200	166200	166100	98
574	20240319	091000	435647600	166200	166600	166700	166200	163
575	20240319	090900	408514200	166700	166900	167000	166600	101
576	20240319	090800	391668100	166900	166900	167000	166900	22
577	20240319	090700	387995000	166900	168000	168000	166900	108
578	20240319	090600	369940100	168000	167000	168000	166400	851
579	20240319	090500	228260800	166400	166400	166500	166400	188
580	20240319	090400	196972600	166400	166200	166500	166200	145
581	20240319	090300	172832900	167000	166200	167000	166200	95
582	20240319	090200	157026400	166900	166200	166900	166000	231
583	20240319	090100	118610200	166200	166100	166400	166000	151
584	20240319	090000	93520000	166100	166000	166900	166000	563