KissMeData/004170/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183900	6066283800	167300	167300	167300	167300	1090
3	20240329	183800	6066283800	167300	167300	167300	167300	0
4	20240329	183700	6066283800	167300	167300	167300	167300	0
5	20240329	183600	6066283800	167300	167300	167300	167300	0
6	20240329	183500	6066283800	167300	167300	167300	167300	0
7	20240329	183400	6066283800	167300	167300	167300	167300	0
8	20240329	183300	6066283800	167300	167300	167300	167300	0
9	20240329	183200	6066283800	167300	167300	167300	167300	0
10	20240329	183100	6066283800	167300	167300	167300	167300	0
11	20240329	183000	6066283800	167300	167300	167300	167300	0
12	20240329	182900	6066283800	167300	167300	167300	167300	0
13	20240329	182800	6066283800	167300	167300	167300	167300	0
14	20240329	182700	6066283800	167300	167300	167300	167300	0
15	20240329	182600	6066283800	167300	167300	167300	167300	0
16	20240329	182500	6066283800	167300	167300	167300	167300	0
17	20240329	182400	6066283800	167300	167300	167300	167300	0
18	20240329	182300	6066283800	167300	167300	167300	167300	0
19	20240329	182200	6066283800	167300	167300	167300	167300	0
20	20240329	182100	6066283800	167300	167300	167300	167300	0
21	20240329	182000	6066283800	167300	167300	167300	167300	0
22	20240329	181900	6066283800	167300	167300	167300	167300	0
23	20240329	181800	6066283800	167300	167300	167300	167300	0
24	20240329	181700	6066283800	167300	167300	167300	167300	0
25	20240329	181600	6066283800	167300	167300	167300	167300	0
26	20240329	181500	6066283800	167300	167300	167300	167300	0
27	20240329	181400	6066283800	167300	167300	167300	167300	0
28	20240329	181300	6066283800	167300	167300	167300	167300	0
29	20240329	181200	6066283800	167300	167300	167300	167300	0
30	20240329	181100	6066283800	167300	167300	167300	167300	0
31	20240329	181000	6066283800	167300	167300	167300	167300	0
32	20240329	180900	6066283800	167300	167300	167300	167300	1090
33	20240329	180800	6066283800	167300	167300	167300	167300	0
34	20240329	180700	6066283800	167300	167300	167300	167300	0
35	20240329	180600	6066283800	167300	167300	167300	167300	0
36	20240329	180500	6066283800	167300	167300	167300	167300	0
37	20240329	180400	6066283800	167300	167300	167300	167300	0
38	20240329	180300	6066283800	167300	167300	167300	167300	0
39	20240329	180200	6066283800	167300	167300	167300	167300	0
40	20240329	180100	6066283800	167300	167300	167300	167300	0
41	20240329	180000	6066283800	167300	167300	167300	167300	0
42	20240329	175900	6066283800	167300	167300	167300	167300	0
43	20240329	175800	6066283800	167300	167300	167300	167300	0
44	20240329	175700	6066283800	167300	167300	167300	167300	0
45	20240329	175600	6066283800	167300	167300	167300	167300	0
46	20240329	175500	6066283800	167300	167300	167300	167300	0
47	20240329	175400	6066283800	167300	167300	167300	167300	0
48	20240329	175300	6066283800	167300	167300	167300	167300	0
49	20240329	175200	6066283800	167300	167300	167300	167300	0
50	20240329	175100	6066283800	167300	167300	167300	167300	0
51	20240329	175000	6066283800	167300	167300	167300	167300	0
52	20240329	174900	6066283800	167300	167300	167300	167300	0
53	20240329	174800	6066283800	167300	167300	167300	167300	0
54	20240329	174700	6066283800	167300	167300	167300	167300	0
55	20240329	174600	6066283800	167300	167300	167300	167300	0
56	20240329	174500	6066283800	167300	167300	167300	167300	0
57	20240329	174400	6066283800	167300	167300	167300	167300	0
58	20240329	174300	6066283800	167300	167300	167300	167300	0
59	20240329	174200	6066283800	167300	167300	167300	167300	0
60	20240329	174100	6066283800	167300	167300	167300	167300	0
61	20240329	174000	6066283800	167300	167300	167300	167300	0
62	20240329	173900	6066283800	167300	167300	167300	167300	1090
63	20240329	173800	6066283800	167300	167300	167300	167300	0
64	20240329	173700	6066283800	167300	167300	167300	167300	0
65	20240329	173600	6066283800	167300	167300	167300	167300	0
66	20240329	173500	6066283800	167300	167300	167300	167300	0
67	20240329	173400	6066283800	167300	167300	167300	167300	0
68	20240329	173300	6066283800	167300	167300	167300	167300	0
69	20240329	173200	6066283800	167300	167300	167300	167300	0
70	20240329	173100	6066283800	167300	167300	167300	167300	0
71	20240329	173000	6066283800	167300	167300	167300	167300	0
72	20240329	172900	6066283800	167300	167300	167300	167300	0
73	20240329	172800	6066283800	167300	167300	167300	167300	0
74	20240329	172700	6066283800	167300	167300	167300	167300	0
75	20240329	172600	6066283800	167300	167300	167300	167300	0
76	20240329	172500	6066283800	167300	167300	167300	167300	0
77	20240329	172400	6066283800	167300	167300	167300	167300	0
78	20240329	172300	6066283800	167300	167300	167300	167300	0
79	20240329	172200	6066283800	167300	167300	167300	167300	0
80	20240329	172100	6066283800	167300	167300	167300	167300	0
81	20240329	172000	6066283800	167300	167300	167300	167300	0
82	20240329	171900	6066283800	167300	167300	167300	167300	0
83	20240329	171800	6066283800	167300	167300	167300	167300	0
84	20240329	171700	6066283800	167300	167300	167300	167300	0
85	20240329	171600	6066283800	167300	167300	167300	167300	0
86	20240329	171500	6066283800	167300	167300	167300	167300	0
87	20240329	171400	6066283800	167300	167300	167300	167300	0
88	20240329	171300	6066283800	167300	167300	167300	167300	0
89	20240329	171200	6066283800	167300	167300	167300	167300	0
90	20240329	171100	6066283800	167300	167300	167300	167300	0
91	20240329	171000	6066283800	167300	167300	167300	167300	0
92	20240329	170900	6066283800	167300	167300	167300	167300	1090
93	20240329	170800	6066283800	167300	167300	167300	167300	0
94	20240329	170700	6066283800	167300	167300	167300	167300	0
95	20240329	170600	6066283800	167300	167300	167300	167300	0
96	20240329	170500	6066283800	167300	167300	167300	167300	0
97	20240329	170400	6066283800	167300	167300	167300	167300	0
98	20240329	170300	6066283800	167300	167300	167300	167300	0
99	20240329	170200	6066283800	167300	167300	167300	167300	0
100	20240329	170100	6066283800	167300	167300	167300	167300	0
101	20240329	170000	6066283800	167300	167300	167300	167300	0
102	20240329	165900	6066283800	167300	167300	167300	167300	0
103	20240329	165800	6066283800	167300	167300	167300	167300	0
104	20240329	165700	6066283800	167300	167300	167300	167300	0
105	20240329	165600	6066283800	167300	167300	167300	167300	0
106	20240329	165500	6066283800	167300	167300	167300	167300	0
107	20240329	165400	6066283800	167300	167300	167300	167300	0
108	20240329	165300	6066283800	167300	167300	167300	167300	0
109	20240329	165200	6066283800	167300	167300	167300	167300	0
110	20240329	165100	6066283800	167300	167300	167300	167300	0
111	20240329	165000	6066283800	167300	167300	167300	167300	0
112	20240329	164900	6066283800	167300	167300	167300	167300	0
113	20240329	164800	6066283800	167300	167300	167300	167300	0
114	20240329	164700	6066283800	167300	167300	167300	167300	0
115	20240329	164600	6066283800	167300	167300	167300	167300	0
116	20240329	164500	6066283800	167300	167300	167300	167300	0
117	20240329	164400	6066283800	167300	167300	167300	167300	0
118	20240329	164300	6066283800	167300	167300	167300	167300	0
119	20240329	164200	6066283800	167300	167300	167300	167300	0
120	20240329	164100	6066283800	167300	167300	167300	167300	0
121	20240329	164000	6066283800	167300	167300	167300	167300	0
122	20240329	163900	6066283800	167300	167300	167300	167300	1090
123	20240329	163800	6066283800	167300	167300	167300	167300	0
124	20240329	163700	6066283800	167300	167300	167300	167300	0
125	20240329	163600	6066283800	167300	167300	167300	167300	0
126	20240329	163500	6066283800	167300	167300	167300	167300	0
127	20240329	163400	6066283800	167300	167300	167300	167300	0
128	20240329	163300	6066283800	167300	167300	167300	167300	0
129	20240329	163200	6066283800	167300	167300	167300	167300	0
130	20240329	163100	6066283800	167300	167300	167300	167300	0
131	20240329	163000	6066283800	167300	167300	167300	167300	0
132	20240329	162900	6066283800	167300	167300	167300	167300	0
133	20240329	162800	6066283800	167300	167300	167300	167300	0
134	20240329	162700	6066283800	167300	167300	167300	167300	0
135	20240329	162600	6066283800	167300	167300	167300	167300	0
136	20240329	162500	6066283800	167300	167300	167300	167300	0
137	20240329	162400	6066283800	167300	167300	167300	167300	0
138	20240329	162300	6066283800	167300	167300	167300	167300	0
139	20240329	162200	6066283800	167300	167300	167300	167300	0
140	20240329	162100	6066283800	167300	167300	167300	167300	0
141	20240329	162000	6066283800	167300	167300	167300	167300	0
142	20240329	161900	6066283800	167300	167300	167300	167300	0
143	20240329	161800	6066283800	167300	167300	167300	167300	0
144	20240329	161700	6066283800	167300	167300	167300	167300	0
145	20240329	161600	6066283800	167300	167300	167300	167300	0
146	20240329	161500	6066283800	167300	167300	167300	167300	0
147	20240329	161400	6066283800	167300	167300	167300	167300	0
148	20240329	161300	6066283800	167300	167300	167300	167300	0
149	20240329	161200	6066283800	167300	167300	167300	167300	0
150	20240329	161100	6066283800	167300	167300	167300	167300	0
151	20240329	161000	6066283800	167300	167300	167300	167300	0
152	20240329	160900	6066283800	167300	167300	167300	167300	1090
153	20240329	160800	6066283800	167300	167300	167300	167300	0
154	20240329	160700	6066283800	167300	167300	167300	167300	0
155	20240329	160600	6066283800	167300	167300	167300	167300	0
156	20240329	160500	6066283800	167300	167300	167300	167300	0
157	20240329	160400	6066283800	167300	167300	167300	167300	0
158	20240329	160300	6066283800	167300	167300	167300	167300	0
159	20240329	160200	6066283800	167300	167300	167300	167300	0
160	20240329	160100	6066283800	167300	167300	167300	167300	0
161	20240329	160000	6066283800	167300	167300	167300	167300	0
162	20240329	155900	6066283800	167300	167300	167300	167300	0
163	20240329	155800	6066283800	167300	167300	167300	167300	0
164	20240329	155700	6066283800	167300	167300	167300	167300	0
165	20240329	155600	6066283800	167300	167300	167300	167300	0
166	20240329	155500	6066283800	167300	167300	167300	167300	0
167	20240329	155400	6066283800	167300	167300	167300	167300	0
168	20240329	155300	6066283800	167300	167300	167300	167300	0
169	20240329	155200	6066283800	167300	167300	167300	167300	0
170	20240329	155100	6066283800	167300	167300	167300	167300	0
171	20240329	155000	6066283800	167300	167300	167300	167300	0
172	20240329	154900	6066283800	167300	167300	167300	167300	0
173	20240329	154800	6066283800	167300	167300	167300	167300	0
174	20240329	154700	6066283800	167300	167300	167300	167300	0
175	20240329	154600	6066283800	167300	167300	167300	167300	0
176	20240329	154500	6066283800	167300	167300	167300	167300	0
177	20240329	154400	6066283800	167300	167300	167300	167300	0
178	20240329	154300	6066283800	167300	167300	167300	167300	0
179	20240329	154200	6066283800	167300	167300	167300	167300	0
180	20240329	154100	6066283800	167300	167300	167300	167300	0
181	20240329	154000	6066283800	167300	167300	167300	167300	0
182	20240329	153900	6066283800	167300	167300	167300	167300	1090
183	20240329	153800	6066283800	167300	167300	167300	167300	0
184	20240329	153700	6066283800	167300	167300	167300	167300	0
185	20240329	153600	6066283800	167300	167300	167300	167300	0
186	20240329	153500	6066283800	167300	167300	167300	167300	0
187	20240329	153400	6066283800	167300	167300	167300	167300	0
188	20240329	153300	6066283800	167300	167300	167300	167300	0
189	20240329	153200	6066283800	167300	167300	167300	167300	0
190	20240329	153100	6066283800	167300	167300	167300	167300	0
191	20240329	153000	6066283800	167300	167300	167300	167300	1090
192	20240329	152900	5883926800	168000	168000	168000	168000	0
193	20240329	152800	5883926800	168000	168000	168000	168000	0
194	20240329	152700	5883926800	168000	168000	168000	168000	0
195	20240329	152600	5883926800	168000	168000	168000	168000	0
196	20240329	152500	5883926800	168000	168000	168000	168000	0
197	20240329	152400	5883926800	168000	168000	168000	168000	0
198	20240329	152300	5883926800	168000	168000	168000	168000	0
199	20240329	152200	5883926800	168000	168000	168000	168000	0
200	20240329	152100	5883926800	168000	168000	168000	168000	0
201	20240329	152000	5883926800	168000	168000	168000	168000	0
202	20240329	151900	5883926800	168000	168000	168000	167500	166
203	20240329	151800	5856094200	168000	167900	168000	167700	59
204	20240329	151700	5846183000	167900	168600	168600	167600	274
205	20240329	151600	5800145500	168600	168200	168600	168100	93
206	20240329	151500	5784486600	168500	168600	168600	168200	114
207	20240329	151400	5765283200	168600	168600	168600	168300	123
208	20240329	151300	5744560300	168300	168500	168600	168200	97
209	20240329	151200	5728224300	168500	168100	168500	168000	61
210	20240329	151100	5717956300	168000	168000	168500	168000	120
211	20240329	151000	5697783000	168000	168000	168100	167900	112
212	20240329	150900	5678962800	168100	168100	168200	168000	170
213	20240329	150800	5650389800	168000	168300	168300	167900	112
214	20240329	150700	5631567200	168300	168500	168500	168000	185
215	20240329	150600	5600444800	168500	168500	168500	168300	105
216	20240329	150500	5582757000	168500	168500	168500	168400	91
217	20240329	150400	5567426700	168500	168700	168700	168400	106
218	20240329	150300	5549568700	168700	168600	168700	168400	121
219	20240329	150200	5529170300	168600	168500	168600	168400	75
220	20240329	150100	5516532300	168500	168400	168500	168300	133
221	20240329	150000	5494131300	168400	168400	168400	168200	76
222	20240329	145900	5481334900	168100	168500	168500	168100	156
223	20240329	145800	5455069000	168500	168500	168500	168300	173
224	20240329	145700	5425936400	168400	168400	168400	168400	198
225	20240329	145600	5392593200	168400	168400	168400	168300	160
226	20240329	145500	5365649800	168400	168400	168400	168200	111
227	20240329	145400	5346960200	168400	168300	168400	168200	154
228	20240329	145300	5321034300	168400	168300	168400	168300	116
229	20240329	145200	5301507100	168400	168400	168400	168200	106
230	20240329	145100	5283661600	168400	168400	168400	168200	143
231	20240329	145000	5259583800	168400	168400	168400	168200	187
232	20240329	144900	5228101300	168300	168400	168400	168300	111
233	20240329	144800	5209409500	168400	168300	168400	168200	110
234	20240329	144700	5190888500	168300	168400	168400	168300	118
235	20240329	144600	5171023300	168500	168200	168500	168100	137
236	20240329	144500	5147957600	168200	168200	168400	168100	161
237	20240329	144400	5120872200	168200	168100	168500	168100	162
238	20240329	144300	5093626000	168100	168200	168300	168000	212
239	20240329	144200	5057985100	168200	168200	168300	168200	105
240	20240329	144100	5040319000	168300	168500	168500	168200	170
241	20240329	144000	5011698000	168500	168300	168500	168300	100
242	20240329	143900	4994856300	168500	168100	168500	168100	146
243	20240329	143800	4970286300	168200	168000	168200	167900	396
244	20240329	143700	4903710400	168000	168100	168200	167800	154
245	20240329	143600	4877833300	168100	168000	168300	167900	168
246	20240329	143500	4849605600	168000	167800	168300	167800	265
247	20240329	143400	4805086200	167800	168100	168100	167800	85
248	20240329	143300	4790806200	168000	168100	168100	168000	47
249	20240329	143200	4782908000	168100	167900	168100	167800	202
250	20240329	143100	4748994600	167900	167900	168000	167800	96
251	20240329	143000	4732878900	167900	168000	168100	167800	110
252	20240329	142900	4714403100	168000	168000	168100	167800	171
253	20240329	142800	4685678500	168100	167900	168100	167900	77
254	20240329	142700	4672741900	167900	167800	168000	167700	193
255	20240329	142600	4640344300	167800	167600	167800	167600	227
256	20240329	142500	4602281600	167600	167700	167700	167600	124
257	20240329	142400	4581496200	167700	167700	167700	167600	81
258	20240329	142300	4567913500	167700	167700	167700	167600	57
259	20240329	142200	4558355100	167700	167700	167700	167600	54
260	20240329	142100	4549299800	167700	167700	167700	167600	65
261	20240329	142000	4538399900	167700	167600	167800	167600	113
262	20240329	141900	4519452300	167600	167900	167900	167600	130
263	20240329	141800	4497651500	167900	167900	167900	167700	167
264	20240329	141700	4469629700	167900	167900	167900	167800	62
265	20240329	141600	4459220400	167900	167700	167900	167600	152
266	20240329	141500	4433721400	167700	167700	167700	167600	104
267	20240329	141400	4416281100	167700	167700	167700	167600	62
268	20240329	141300	4405884300	167700	167700	167700	167600	46
269	20240329	141200	4398170700	167700	167500	167700	167500	128
270	20240329	141100	4376716600	167600	167600	167600	167500	63
271	20240329	141000	4366161300	167600	167600	167600	167500	116
272	20240329	140900	4346720300	167600	167500	167600	167500	80
273	20240329	140800	4333317800	167500	167500	167600	167400	168
274	20240329	140700	4305182100	167500	167700	167700	167500	254
275	20240329	140600	4262616800	167700	167900	167900	167600	97
276	20240329	140500	4246341900	167900	167900	167900	167800	90
277	20240329	140400	4231234500	167800	167900	167900	167800	43
278	20240329	140300	4224015100	167900	167900	167900	167800	95
279	20240329	140200	4208067800	167900	167900	168000	167800	100
280	20240329	140100	4191279100	168000	168100	168100	167800	253
281	20240329	140000	4148776800	168100	168100	168200	168000	134
282	20240329	135900	4126256500	168200	168300	168300	168100	179
283	20240329	135800	4096154200	168300	168300	168300	168200	105
284	20240329	135700	4078489400	168300	168200	168300	168100	184
285	20240329	135600	4047537300	168200	168200	168200	168100	71
286	20240329	135500	4035595200	168200	168200	168300	168200	70
287	20240329	135400	4023821100	168300	168300	168300	168200	89
288	20240329	135300	4008844900	168300	168200	168300	168100	92
289	20240329	135200	3993370300	168200	168400	168600	168100	134
290	20240329	135100	3970805300	168500	168600	168600	168300	50
291	20240329	135000	3962380000	168400	168600	168600	168400	148
292	20240329	134900	3937443800	168600	168600	168600	168400	46
293	20240329	134800	3929691200	168600	168500	168600	168400	135
294	20240329	134700	3906941100	168600	168500	168600	168400	111
295	20240329	134600	3888236800	168500	168500	168500	168400	50
296	20240329	134500	3879811900	168500	168400	168500	168300	56
297	20240329	134400	3870379500	168400	168300	168400	168300	34
298	20240329	134300	3864654400	168300	168200	168300	168100	120
299	20240329	134200	3844470400	168200	168500	168600	168100	78
300	20240329	134100	3831344500	168600	168600	168600	168300	68
301	20240329	134000	3819886800	168600	168400	168600	168400	54
302	20240329	133900	3810785600	168400	168600	168600	168300	69
303	20240329	133800	3799157000	168400	168600	168600	168400	69
304	20240329	133700	3787527700	168600	168600	168700	168400	149
305	20240329	133600	3762413500	168600	168600	168600	168500	95
306	20240329	133500	3746397500	168600	168600	168600	168500	103
307	20240329	133400	3729032400	168600	168600	168600	168500	54
308	20240329	133300	3719928200	168600	168600	168600	168500	79
309	20240329	133200	3706609200	168600	168600	168600	168600	56
310	20240329	133100	3697167600	168600	168600	168600	168500	64
311	20240329	133000	3686377300	168600	168600	168600	168500	68
312	20240329	132900	3674914800	168600	168600	168600	168500	79
313	20240329	132800	3661599200	168600	168600	168600	168400	100
314	20240329	132700	3644746100	168600	168700	168700	168500	47
315	20240329	132600	3636821100	168700	168700	168800	168600	137
316	20240329	132500	3613717500	168800	168800	168800	168700	128
317	20240329	132400	3592119900	168800	168800	168800	168700	141
318	20240329	132300	3568325200	168800	168800	168800	168700	48
319	20240329	132200	3560222900	168800	168700	168800	168600	66
320	20240329	132100	3549084500	168800	168800	168800	168700	92
321	20240329	132000	3533557600	168700	168700	168800	168700	97
322	20240329	131900	3517189600	168700	168800	168800	168400	47
323	20240329	131800	3509261600	168500	168600	168800	168300	109
324	20240329	131700	3490875600	168800	168200	168800	168100	182
325	20240329	131600	3460218100	168200	168200	168200	168100	88
326	20240329	131500	3445417400	168200	168200	168200	168200	38
327	20240329	131400	3439025800	168200	168000	168200	168000	87
328	20240329	131300	3424401200	168100	168100	168100	168000	78
329	20240329	131200	3411290500	168000	168100	168100	168000	88
330	20240329	131100	3396503100	168100	167600	168100	167500	473
331	20240329	131000	3317209700	167600	167600	167600	167500	63
332	20240329	130900	3306652300	167600	167500	167600	167400	101
333	20240329	130800	3289734400	167500	167500	167600	167500	110
334	20240329	130700	3271308300	167500	167500	167500	167400	91
335	20240329	130600	3256065900	167500	167400	167600	167400	185
336	20240329	130500	3225078100	167500	167500	167500	167300	69
337	20240329	130400	3213526600	167400	167500	167500	167300	65
338	20240329	130300	3202642400	167400	167300	167500	167100	79
339	20240329	130200	3189419400	167300	166700	167300	166700	362
340	20240329	130100	3129024700	166700	166700	166700	166600	22
341	20240329	130000	3125358700	166600	166700	166700	166600	76
342	20240329	125900	3112690500	166700	166600	166700	166600	18
343	20240329	125800	3109690100	166600	166700	166700	166600	50
344	20240329	125700	3101358100	166700	166600	166700	166600	21
345	20240329	125600	3097859300	166600	166600	166700	166600	26
346	20240329	125500	3093526800	166700	166700	166800	166700	50
347	20240329	125400	3085191400	166700	166700	166800	166700	144
348	20240329	125300	3061186000	166800	166800	166800	166700	19
349	20240329	125200	3058017000	166800	166800	166800	166700	16
350	20240329	125100	3055348300	166700	166700	166800	166700	19
351	20240329	125000	3052180800	166800	166700	166800	166700	5
352	20240329	124900	3051346900	166800	166700	166800	166700	74
353	20240329	124800	3039010600	166700	166600	166700	166600	27
354	20240329	124700	3034510400	166700	166700	166700	166600	23
355	20240329	124600	3030676400	166700	166600	166800	166600	59
356	20240329	124500	3020840700	166700	166700	166700	166600	17
357	20240329	124400	3018007200	166600	166700	166700	166600	47
358	20240329	124300	3010172400	166700	166700	166700	166700	40
359	20240329	124200	3003504400	166700	166700	166700	166600	42
360	20240329	124100	2996504900	166600	166700	166700	166600	33
361	20240329	124000	2991003900	166700	166700	166700	166600	40
362	20240329	123900	2984336100	166700	166600	166700	166600	25
363	20240329	123800	2980169000	166700	166700	166700	166600	37
364	20240329	123700	2974001200	166700	166700	166700	166600	128
365	20240329	123600	2952664600	166700	166700	166700	166600	46
366	20240329	123500	2944996700	166800	166900	166900	166800	48
367	20240329	123400	2936990000	166900	166900	166900	166700	39
368	20240329	123300	2930484300	166600	166800	166900	166600	195
369	20240329	123200	2897972900	166900	166900	166900	166800	20
370	20240329	123100	2894636400	166900	166900	166900	166800	11
371	20240329	123000	2892800700	166800	167000	167200	166800	274
372	20240329	122900	2847049100	167100	167300	167300	167100	222
373	20240329	122800	2809947200	167200	167200	167300	167200	17
374	20240329	122700	2807103400	167300	167300	167300	167200	17
375	20240329	122600	2804260000	167300	167300	167300	167300	2
376	20240329	122500	2803925400	167300	167200	167300	167200	7
377	20240329	122400	2802754400	167200	167300	167400	167200	24
378	20240329	122300	2798739100	167400	167400	167400	167400	14
379	20240329	122200	2796395500	167400	167200	167400	167200	124
380	20240329	122100	2775650100	167300	167200	167300	167200	15
381	20240329	122000	2773141300	167300	167300	167300	167200	31
382	20240329	121900	2767957500	167300	167300	167300	167200	17
383	20240329	121800	2765113600	167300	167300	167300	167200	112
384	20240329	121700	2746376900	167300	167200	167300	167200	19
385	20240329	121600	2743198700	167200	167200	167300	167100	91
386	20240329	121500	2727984600	167200	167200	167200	167100	34
387	20240329	121400	2722300200	167200	167100	167200	167100	26
388	20240329	121300	2717953100	167200	167200	167200	167100	17
389	20240329	121200	2715110900	167200	167200	167200	167100	17
390	20240329	121100	2712269300	167200	167100	167200	167100	30
391	20240329	121000	2707255200	167000	167100	167100	167000	66
392	20240329	120900	2696232300	167100	166900	167100	166900	15
393	20240329	120800	2693727700	167000	166900	167000	166900	88
394	20240329	120700	2679038300	166900	166900	166900	166800	13
395	20240329	120600	2676868900	166900	166800	166900	166800	9
396	20240329	120500	2675367400	166900	166800	166900	166700	8
397	20240329	120400	2674032600	166800	166800	166800	166700	25
398	20240329	120300	2669862700	166700	166600	166700	166600	448
399	20240329	120200	2595182500	166700	166600	166700	166600	23
400	20240329	120100	2591350200	166700	166700	166700	166600	11
401	20240329	120000	2589516800	166700	166600	166700	166600	29
402	20240329	115900	2584684300	166700	166700	166700	166600	73
403	20240329	115800	2572521900	166600	166800	166800	166600	34
404	20240329	115700	2566853900	166700	166700	166800	166600	36
405	20240329	115600	2560852000	166800	166700	166800	166600	17
406	20240329	115500	2558018400	166700	166700	166800	166700	48
407	20240329	115400	2550016300	166700	166800	166800	166700	30
408	20240329	115300	2545015000	166700	166700	166800	166600	65
409	20240329	115200	2534180500	166600	166600	166700	166600	37
410	20240329	115100	2528014900	166600	166700	166700	166600	45
411	20240329	115000	2520514900	166800	166900	166900	166700	89
412	20240329	114900	2505665800	166900	166800	166900	166800	15
413	20240329	114800	2503163500	166800	166700	166800	166700	52
414	20240329	114700	2494492700	166700	166800	166900	166700	19
415	20240329	114600	2491323500	166900	166700	166900	166700	87
416	20240329	114500	2476817600	166600	166600	166700	166600	40
417	20240329	114400	2470152100	166600	166700	166700	166600	38
418	20240329	114300	2463819400	166700	166700	166700	166600	21
419	20240329	114200	2460320000	166700	166600	166700	166600	37
420	20240329	114100	2454155600	166600	166600	166600	166500	34
421	20240329	114000	2448492300	166500	166500	166600	166500	201
422	20240329	113900	2415023600	166500	166500	166600	166500	37
423	20240329	113800	2408861300	166500	166600	166600	166500	70
424	20240329	113700	2397200400	166500	166600	166600	166500	24
425	20240329	113600	2393203200	166600	166600	166600	166500	29
426	20240329	113500	2388374200	166500	166700	166700	166500	70
427	20240329	113400	2376714600	166600	166600	166700	166600	16
428	20240329	113300	2374048500	166700	166600	166700	166600	99
429	20240329	113200	2357554600	166700	166600	166700	166600	93
430	20240329	113100	2342060100	166700	166700	166700	166600	29
431	20240329	113000	2337227300	166700	166600	166700	166600	73
432	20240329	112900	2325060600	166700	166600	166700	166600	55
433	20240329	112800	2315895200	166700	166700	166700	166600	25
434	20240329	112700	2311728800	166600	166600	166700	166600	78
435	20240329	112600	2298733200	166700	166700	166700	166500	193
436	20240329	112500	2266562400	166500	166700	166800	166500	200
437	20240329	112400	2233231500	166700	166700	166800	166700	83
438	20240329	112300	2219394000	166700	166800	166800	166700	43
439	20240329	112200	2212224200	166700	166700	166800	166700	38
440	20240329	112100	2205888900	166700	166800	166900	166700	344
441	20240329	112000	2148512900	166900	166800	166900	166800	32
442	20240329	111900	2143173900	166800	166900	167000	166800	72
443	20240329	111800	2131157700	166900	167000	167000	166900	112
444	20240329	111700	2112462100	167000	166900	167000	166900	33
445	20240329	111600	2106953900	166900	166800	166900	166800	48
446	20240329	111500	2098943500	166800	167000	167000	166800	127
447	20240329	111400	2077748800	167000	167000	167100	166900	388
448	20240329	111300	2012953700	167100	167400	167400	167000	876
449	20240329	111200	1866462200	167500	167500	167500	167400	49
450	20240329	111100	1858258500	167400	167500	167500	167400	33
451	20240329	111000	1852733300	167500	167500	167500	167400	38
452	20240329	110900	1846369900	167500	167500	167500	167400	72
453	20240329	110800	1834314500	167500	167500	167500	167400	30
454	20240329	110700	1829291800	167400	167500	167500	167400	47
455	20240329	110600	1821423100	167600	167500	167600	167400	112
456	20240329	110500	1802664600	167500	167500	167600	167500	37
457	20240329	110400	1796465900	167500	167600	167600	167500	26
458	20240329	110300	1792109600	167600	167500	167600	167500	38
459	20240329	110200	1785744300	167600	167500	167600	167500	60
460	20240329	110100	1775691600	167500	167500	167600	167500	38
461	20240329	110000	1769325700	167500	167600	167600	167500	28
462	20240329	105900	1764634500	167600	167500	167600	167500	68
463	20240329	105800	1753241600	167500	167600	167600	167500	15
464	20240329	105700	1750728600	167500	167700	167700	167500	57
465	20240329	105600	1741179400	167600	167600	167600	167600	29
466	20240329	105500	1736319000	167500	167600	167700	167500	152
467	20240329	105400	1710852500	167700	167500	167700	167500	78
468	20240329	105300	1697779300	167500	167700	167700	167500	129
469	20240329	105200	1676158800	167600	167600	167700	167600	50
470	20240329	105100	1667777700	167700	167600	167700	167600	49
471	20240329	105000	1659563700	167600	167600	167700	167600	27
472	20240329	104900	1655038300	167700	167700	167700	167600	141
473	20240329	104800	1631395200	167700	167600	167700	167600	41
474	20240329	104700	1624522500	167700	167600	167700	167600	28
475	20240329	104600	1619829100	167600	167600	167700	167600	27
476	20240329	104500	1615303600	167600	167600	167600	167500	52
477	20240329	104400	1606589000	167600	167600	167600	167500	24
478	20240329	104300	1602568300	167600	167500	167600	167500	126
479	20240329	104200	1581453300	167600	167500	167600	167500	37
480	20240329	104100	1575254400	167600	167500	167600	167500	22
481	20240329	104000	1571569200	167500	167600	167600	167500	60
482	20240329	103900	1561518700	167500	167500	167600	167500	58
483	20240329	103800	1551802900	167500	167600	167700	167500	39
484	20240329	103700	1545267700	167600	167600	167700	167600	39
485	20240329	103600	1538730500	167600	167700	167700	167600	58
486	20240329	103500	1529007600	167600	167700	167700	167600	131
487	20240329	103400	1507051600	167700	167600	167700	167600	87
488	20240329	103300	1492469800	167600	167600	167700	167600	25
489	20240329	103200	1488279000	167700	167800	167800	167600	166
490	20240329	103100	1460441000	167600	167600	167800	167600	95
491	20240329	103000	1444515900	167600	167700	167700	167500	260
492	20240329	102900	1400942600	167600	167600	167700	167600	21
493	20240329	102800	1397422700	167600	167800	167800	167600	73
494	20240329	102700	1385180100	167700	167700	167800	167700	19
495	20240329	102600	1381993500	167700	167800	167800	167700	32
496	20240329	102500	1376626700	167700	167700	167800	167700	20
497	20240329	102400	1373272400	167900	167800	167900	167800	40
498	20240329	102300	1366559700	167800	167600	167800	167600	140
499	20240329	102200	1343092000	167700	167600	167700	167600	14
500	20240329	102100	1340744300	167700	167700	167800	167600	47
501	20240329	102000	1332864800	167700	167700	167800	167600	94
502	20240329	101900	1317103500	167600	167600	167700	167600	90
503	20240329	101800	1302013300	167700	167600	167800	167600	40
504	20240329	101700	1295308100	167600	167800	167800	167600	109
505	20240329	101600	1277028700	167800	167700	167800	167700	34
506	20240329	101500	1271325300	167700	167900	167900	167700	92
507	20240329	101400	1255896700	167900	168000	168000	167800	33
508	20240329	101300	1250355900	167700	167900	168000	167700	35
509	20240329	101200	1244482000	168000	168000	168000	168000	4
510	20240329	101100	1243810000	167800	168100	168100	167800	49
511	20240329	101000	1235585900	167700	167800	167800	167600	225
512	20240329	100900	1197847600	167800	168300	168300	167800	946
513	20240329	100800	1038880700	168300	168300	168400	168300	9
514	20240329	100700	1037365700	168300	168300	168300	168300	48
515	20240329	100600	1029287300	168300	168300	168300	168200	50
516	20240329	100500	1020876300	168300	168400	168400	168300	5
517	20240329	100400	1020034700	168400	168300	168400	168300	41
518	20240329	100300	1013134300	168300	168300	168300	168200	52
519	20240329	100200	1004383300	168300	168200	168300	168200	25
520	20240329	100100	1000177200	168300	168200	168300	168200	13
521	20240329	100000	997990400	168200	168300	168300	168200	21
522	20240329	095900	994457600	168200	168200	168200	168200	24
523	20240329	095800	990420800	168200	168200	168300	168200	72
524	20240329	095700	978310300	168300	168300	168300	168200	7
525	20240329	095600	977132300	168200	168400	168400	168200	129
526	20240329	095500	955420300	168400	168500	168500	168400	31
527	20240329	095400	950198700	168400	168500	168500	168400	44
528	20240329	095300	942788900	168400	168500	168500	168400	112
529	20240329	095200	923924500	168500	168800	168800	168500	44
530	20240329	095100	916502700	168800	168800	168800	168800	2
531	20240329	095000	916165100	168800	168800	168800	168800	7
532	20240329	094900	914983500	168800	168600	168800	168500	26
533	20240329	094800	910600400	168600	168500	168700	168500	263
534	20240329	094700	866258200	168500	168500	168600	168500	23
535	20240329	094600	862382600	168500	168500	168600	168500	61
536	20240329	094500	852101100	168500	168700	168700	168500	19
537	20240329	094400	848897600	168400	168600	168600	168400	291
538	20240329	094300	799879300	168600	168600	168600	168600	2
539	20240329	094200	799542100	168500	168500	168600	168500	99
540	20240329	094100	782852700	168500	168500	168500	168500	10
541	20240329	094000	781167700	168500	168600	168600	168500	37
542	20240329	093900	774932400	168600	168600	168600	168600	28
543	20240329	093800	770211600	168700	168600	168700	168500	23
544	20240329	093700	766333600	168600	168600	168600	168600	60
545	20240329	093600	756217600	168600	168600	168700	168500	56
546	20240329	093500	746780300	168500	168500	168600	168500	56
547	20240329	093400	737344200	168400	168500	168500	168400	67
548	20240329	093300	726057900	168500	168500	168600	168400	93
549	20240329	093200	710386900	168500	168700	168700	168500	113
550	20240329	093100	691330200	168800	168900	168900	168800	29
551	20240329	093000	686434800	168800	169000	169000	168800	61
552	20240329	092900	676133200	169000	169000	169000	169000	66
553	20240329	092800	664979200	169000	169000	169000	169000	50
554	20240329	092700	656529200	169000	169600	169700	169000	331
555	20240329	092600	600461700	169600	169800	169800	169600	136
556	20240329	092500	577372700	169800	169800	169800	169800	21
557	20240329	092400	573806900	169700	169500	169700	169400	185
558	20240329	092300	542441800	169400	169600	169600	169400	97
559	20240329	092200	525997300	169700	169800	169800	169700	21
560	20240329	092100	522433000	169800	170100	170100	169800	91
561	20240329	092000	506977300	170100	170300	170300	170100	197
562	20240329	091900	473449900	170300	170300	170500	170300	25
563	20240329	091800	469188000	170400	170600	170600	170400	139
564	20240329	091700	445490200	170500	170600	170600	170500	12
565	20240329	091600	443443600	170700	170600	170800	170600	51
566	20240329	091500	434741100	170900	170700	170900	170600	37
567	20240329	091400	428421400	170600	170800	170800	170600	27
568	20240329	091300	423810700	170600	170600	170600	170600	0
569	20240329	091200	423810700	170600	170800	170800	170600	59
570	20240329	091100	413733700	170900	170600	170900	170600	149
571	20240329	091000	388286400	170600	169800	170600	169800	182
572	20240329	090900	357325600	169500	169800	169800	169500	109
573	20240329	090800	338827100	169900	169800	170000	169800	90
574	20240329	090700	323534900	169900	169700	169900	169700	132
575	20240329	090600	301117300	169700	170100	170100	169700	134
576	20240329	090500	278354900	170000	170400	170400	169800	258
577	20240329	090400	234512100	170600	170300	170900	170300	72
578	20240329	090300	222227000	170200	170500	171000	170200	67
579	20240329	090200	210790600	169900	171000	171200	169900	249
580	20240329	090100	168175300	171000	169900	171000	169300	407
581	20240329	090000	99079400	170300	171200	171200	170300	577