KissMeData/004170/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	184200	4699334200	158200	158200	158200	158200	815
3	20250311	184100	4699334200	158200	158200	158200	158200	0
4	20250311	184000	4699334200	158200	158200	158200	158200	0
5	20250311	183900	4699334200	158200	158200	158200	158200	0
6	20250311	183800	4699334200	158200	158200	158200	158200	0
7	20250311	183700	4699334200	158200	158200	158200	158200	0
8	20250311	183600	4699334200	158200	158200	158200	158200	0
9	20250311	183500	4699334200	158200	158200	158200	158200	0
10	20250311	183400	4699334200	158200	158200	158200	158200	0
11	20250311	183300	4699334200	158200	158200	158200	158200	0
12	20250311	183200	4699334200	158200	158200	158200	158200	0
13	20250311	183100	4699334200	158200	158200	158200	158200	0
14	20250311	183000	4699334200	158200	158200	158200	158200	0
15	20250311	182900	4699334200	158200	158200	158200	158200	0
16	20250311	182800	4699334200	158200	158200	158200	158200	0
17	20250311	182700	4699334200	158200	158200	158200	158200	0
18	20250311	182600	4699334200	158200	158200	158200	158200	0
19	20250311	182500	4699334200	158200	158200	158200	158200	0
20	20250311	182400	4699334200	158200	158200	158200	158200	0
21	20250311	182300	4699334200	158200	158200	158200	158200	0
22	20250311	182200	4699334200	158200	158200	158200	158200	0
23	20250311	182100	4699334200	158200	158200	158200	158200	0
24	20250311	182000	4699334200	158200	158200	158200	158200	0
25	20250311	181900	4699334200	158200	158200	158200	158200	0
26	20250311	181800	4699334200	158200	158200	158200	158200	0
27	20250311	181700	4699334200	158200	158200	158200	158200	0
28	20250311	181600	4699334200	158200	158200	158200	158200	0
29	20250311	181500	4699334200	158200	158200	158200	158200	0
30	20250311	181400	4699334200	158200	158200	158200	158200	0
31	20250311	181300	4699334200	158200	158200	158200	158200	0
32	20250311	181200	4699334200	158200	158200	158200	158200	815
33	20250311	181100	4699334200	158200	158200	158200	158200	0
34	20250311	181000	4699334200	158200	158200	158200	158200	0
35	20250311	180900	4699334200	158200	158200	158200	158200	0
36	20250311	180800	4699334200	158200	158200	158200	158200	0
37	20250311	180700	4699334200	158200	158200	158200	158200	0
38	20250311	180600	4699334200	158200	158200	158200	158200	0
39	20250311	180500	4699334200	158200	158200	158200	158200	0
40	20250311	180400	4699334200	158200	158200	158200	158200	0
41	20250311	180300	4699334200	158200	158200	158200	158200	0
42	20250311	180200	4699334200	158200	158200	158200	158200	0
43	20250311	180100	4699334200	158200	158200	158200	158200	0
44	20250311	180000	4699334200	158200	158200	158200	158200	0
45	20250311	175900	4699334200	158200	158200	158200	158200	0
46	20250311	175800	4699334200	158200	158200	158200	158200	0
47	20250311	175700	4699334200	158200	158200	158200	158200	0
48	20250311	175600	4699334200	158200	158200	158200	158200	0
49	20250311	175500	4699334200	158200	158200	158200	158200	0
50	20250311	175400	4699334200	158200	158200	158200	158200	0
51	20250311	175300	4699334200	158200	158200	158200	158200	0
52	20250311	175200	4699334200	158200	158200	158200	158200	0
53	20250311	175100	4699334200	158200	158200	158200	158200	0
54	20250311	175000	4699334200	158200	158200	158200	158200	0
55	20250311	174900	4699334200	158200	158200	158200	158200	0
56	20250311	174800	4699334200	158200	158200	158200	158200	0
57	20250311	174700	4699334200	158200	158200	158200	158200	0
58	20250311	174600	4699334200	158200	158200	158200	158200	0
59	20250311	174500	4699334200	158200	158200	158200	158200	0
60	20250311	174400	4699334200	158200	158200	158200	158200	0
61	20250311	174300	4699334200	158200	158200	158200	158200	0
62	20250311	174200	4699334200	158200	158200	158200	158200	815
63	20250311	174100	4699334200	158200	158200	158200	158200	0
64	20250311	174000	4699334200	158200	158200	158200	158200	0
65	20250311	173900	4699334200	158200	158200	158200	158200	0
66	20250311	173800	4699334200	158200	158200	158200	158200	0
67	20250311	173700	4699334200	158200	158200	158200	158200	0
68	20250311	173600	4699334200	158200	158200	158200	158200	0
69	20250311	173500	4699334200	158200	158200	158200	158200	0
70	20250311	173400	4699334200	158200	158200	158200	158200	0
71	20250311	173300	4699334200	158200	158200	158200	158200	0
72	20250311	173200	4699334200	158200	158200	158200	158200	0
73	20250311	173100	4699334200	158200	158200	158200	158200	0
74	20250311	173000	4699334200	158200	158200	158200	158200	0
75	20250311	172900	4699334200	158200	158200	158200	158200	0
76	20250311	172800	4699334200	158200	158200	158200	158200	0
77	20250311	172700	4699334200	158200	158200	158200	158200	0
78	20250311	172600	4699334200	158200	158200	158200	158200	0
79	20250311	172500	4699334200	158200	158200	158200	158200	0
80	20250311	172400	4699334200	158200	158200	158200	158200	0
81	20250311	172300	4699334200	158200	158200	158200	158200	0
82	20250311	172200	4699334200	158200	158200	158200	158200	0
83	20250311	172100	4699334200	158200	158200	158200	158200	0
84	20250311	172000	4699334200	158200	158200	158200	158200	0
85	20250311	171900	4699334200	158200	158200	158200	158200	0
86	20250311	171800	4699334200	158200	158200	158200	158200	0
87	20250311	171700	4699334200	158200	158200	158200	158200	0
88	20250311	171600	4699334200	158200	158200	158200	158200	0
89	20250311	171500	4699334200	158200	158200	158200	158200	0
90	20250311	171400	4699334200	158200	158200	158200	158200	0
91	20250311	171300	4699334200	158200	158200	158200	158200	0
92	20250311	171200	4699334200	158200	158200	158200	158200	815
93	20250311	171100	4699334200	158200	158200	158200	158200	0
94	20250311	171000	4699334200	158200	158200	158200	158200	0
95	20250311	170900	4699334200	158200	158200	158200	158200	0
96	20250311	170800	4699334200	158200	158200	158200	158200	0
97	20250311	170700	4699334200	158200	158200	158200	158200	0
98	20250311	170600	4699334200	158200	158200	158200	158200	0
99	20250311	170500	4699334200	158200	158200	158200	158200	0
100	20250311	170400	4699334200	158200	158200	158200	158200	0
101	20250311	170300	4699334200	158200	158200	158200	158200	0
102	20250311	170200	4699334200	158200	158200	158200	158200	0
103	20250311	170100	4699334200	158200	158200	158200	158200	0
104	20250311	170000	4699334200	158200	158200	158200	158200	0
105	20250311	165900	4699334200	158200	158200	158200	158200	0
106	20250311	165800	4699334200	158200	158200	158200	158200	0
107	20250311	165700	4699334200	158200	158200	158200	158200	0
108	20250311	165600	4699334200	158200	158200	158200	158200	0
109	20250311	165500	4699334200	158200	158200	158200	158200	0
110	20250311	165400	4699334200	158200	158200	158200	158200	0
111	20250311	165300	4699334200	158200	158200	158200	158200	0
112	20250311	165200	4699334200	158200	158200	158200	158200	0
113	20250311	165100	4699334200	158200	158200	158200	158200	0
114	20250311	165000	4699334200	158200	158200	158200	158200	0
115	20250311	164900	4699334200	158200	158200	158200	158200	0
116	20250311	164800	4699334200	158200	158200	158200	158200	0
117	20250311	164700	4699334200	158200	158200	158200	158200	0
118	20250311	164600	4699334200	158200	158200	158200	158200	0
119	20250311	164500	4699334200	158200	158200	158200	158200	0
120	20250311	164400	4699334200	158200	158200	158200	158200	0
121	20250311	164300	4699334200	158200	158200	158200	158200	0
122	20250311	164200	4699334200	158200	158200	158200	158200	815
123	20250311	164100	4699334200	158200	158200	158200	158200	0
124	20250311	164000	4699334200	158200	158200	158200	158200	0
125	20250311	163900	4699334200	158200	158200	158200	158200	0
126	20250311	163800	4699334200	158200	158200	158200	158200	0
127	20250311	163700	4699334200	158200	158200	158200	158200	0
128	20250311	163600	4699334200	158200	158200	158200	158200	0
129	20250311	163500	4699334200	158200	158200	158200	158200	0
130	20250311	163400	4699334200	158200	158200	158200	158200	0
131	20250311	163300	4699334200	158200	158200	158200	158200	0
132	20250311	163200	4699334200	158200	158200	158200	158200	0
133	20250311	163100	4699334200	158200	158200	158200	158200	0
134	20250311	163000	4699334200	158200	158200	158200	158200	0
135	20250311	162900	4699334200	158200	158200	158200	158200	0
136	20250311	162800	4699334200	158200	158200	158200	158200	0
137	20250311	162700	4699334200	158200	158200	158200	158200	0
138	20250311	162600	4699334200	158200	158200	158200	158200	0
139	20250311	162500	4699334200	158200	158200	158200	158200	0
140	20250311	162400	4699334200	158200	158200	158200	158200	0
141	20250311	162300	4699334200	158200	158200	158200	158200	0
142	20250311	162200	4699334200	158200	158200	158200	158200	0
143	20250311	162100	4699334200	158200	158200	158200	158200	0
144	20250311	162000	4699334200	158200	158200	158200	158200	0
145	20250311	161900	4699334200	158200	158200	158200	158200	0
146	20250311	161800	4699334200	158200	158200	158200	158200	0
147	20250311	161700	4699334200	158200	158200	158200	158200	0
148	20250311	161600	4699334200	158200	158200	158200	158200	0
149	20250311	161500	4699334200	158200	158200	158200	158200	0
150	20250311	161400	4699334200	158200	158200	158200	158200	0
151	20250311	161300	4699334200	158200	158200	158200	158200	0
152	20250311	161200	4699334200	158200	158200	158200	158200	815
153	20250311	161100	4699334200	158200	158200	158200	158200	0
154	20250311	161000	4699334200	158200	158200	158200	158200	0
155	20250311	160900	4699334200	158200	158200	158200	158200	0
156	20250311	160800	4699334200	158200	158200	158200	158200	0
157	20250311	160700	4699334200	158200	158200	158200	158200	0
158	20250311	160600	4699334200	158200	158200	158200	158200	0
159	20250311	160500	4699334200	158200	158200	158200	158200	0
160	20250311	160400	4699334200	158200	158200	158200	158200	0
161	20250311	160300	4699334200	158200	158200	158200	158200	0
162	20250311	160200	4699334200	158200	158200	158200	158200	0
163	20250311	160100	4699334200	158200	158200	158200	158200	0
164	20250311	160000	4699334200	158200	158200	158200	158200	0
165	20250311	155900	4699334200	158200	158200	158200	158200	0
166	20250311	155800	4699334200	158200	158200	158200	158200	0
167	20250311	155700	4699334200	158200	158200	158200	158200	0
168	20250311	155600	4699334200	158200	158200	158200	158200	0
169	20250311	155500	4699334200	158200	158200	158200	158200	0
170	20250311	155400	4699334200	158200	158200	158200	158200	0
171	20250311	155300	4699334200	158200	158200	158200	158200	0
172	20250311	155200	4699334200	158200	158200	158200	158200	0
173	20250311	155100	4699334200	158200	158200	158200	158200	0
174	20250311	155000	4699334200	158200	158200	158200	158200	0
175	20250311	154900	4699334200	158200	158200	158200	158200	0
176	20250311	154800	4699334200	158200	158200	158200	158200	0
177	20250311	154700	4699334200	158200	158200	158200	158200	0
178	20250311	154600	4699334200	158200	158200	158200	158200	0
179	20250311	154500	4699334200	158200	158200	158200	158200	0
180	20250311	154400	4699334200	158200	158200	158200	158200	0
181	20250311	154300	4699334200	158200	158200	158200	158200	0
182	20250311	154200	4699334200	158200	158200	158200	158200	815
183	20250311	154100	4699334200	158200	158200	158200	158200	0
184	20250311	154000	4699334200	158200	158200	158200	158200	0
185	20250311	153900	4699334200	158200	158200	158200	158200	0
186	20250311	153800	4699334200	158200	158200	158200	158200	0
187	20250311	153700	4699334200	158200	158200	158200	158200	0
188	20250311	153600	4699334200	158200	158200	158200	158200	0
189	20250311	153500	4699334200	158200	158200	158200	158200	0
190	20250311	153400	4699334200	158200	158200	158200	158200	0
191	20250311	153300	4699334200	158200	158200	158200	158200	0
192	20250311	153200	4699334200	158200	158200	158200	158200	0
193	20250311	153100	4699334200	158200	158200	158200	158200	0
194	20250311	153000	4699334200	158200	158200	158200	158200	815
195	20250311	152900	4570401200	158800	158800	158800	158800	0
196	20250311	152800	4570401200	158800	158800	158800	158800	0
197	20250311	152700	4570401200	158800	158800	158800	158800	0
198	20250311	152600	4570401200	158800	158800	158800	158800	0
199	20250311	152500	4570401200	158800	158800	158800	158800	0
200	20250311	152400	4570401200	158800	158800	158800	158800	0
201	20250311	152300	4570401200	158800	158800	158800	158800	0
202	20250311	152200	4570401200	158800	158800	158800	158800	0
203	20250311	152100	4570401200	158800	158800	158800	158800	0
204	20250311	152000	4570401200	158800	158800	158800	158800	0
205	20250311	151900	4570401200	158800	158500	158900	158400	89
206	20250311	151800	4556282200	158900	159000	159000	158500	75
207	20250311	151700	4544382800	159000	159000	159000	158800	6
208	20250311	151600	4543429400	159000	158700	159000	158700	51
209	20250311	151500	4535320700	158700	159200	159200	158700	81
210	20250311	151400	4522443000	159100	159200	159300	159100	51
211	20250311	151300	4514319600	159300	159300	159300	159300	1
212	20250311	151200	4514160300	159200	158800	159200	158800	75
213	20250311	151100	4502222600	159200	159200	159200	159200	45
214	20250311	151000	4495058600	159200	159200	159200	159200	56
215	20250311	150900	4486143400	159300	159300	159300	159300	0
216	20250311	150800	4486143400	159300	159400	159400	159200	67
217	20250311	150700	4475466600	158700	159300	159300	158700	51
218	20250311	150600	4467342900	158700	159400	159400	158600	52
219	20250311	150500	4459056400	158600	158600	158600	158600	1
220	20250311	150400	4458897800	159400	158600	159400	158600	55
221	20250311	150300	4450131600	158400	158400	159300	158400	49
222	20250311	150200	4442328600	158400	158400	158400	158400	25
223	20250311	150100	4438368600	158900	158900	158900	158400	59
224	20250311	150000	4428995500	159400	158400	159400	158400	65
225	20250311	145900	4418646400	158400	158300	159800	158300	112
226	20250311	145800	4400813200	159000	159000	159000	158300	82
227	20250311	145700	4387803700	159000	158900	159000	158800	29
228	20250311	145600	4383194900	158900	158900	159000	158900	125
229	20250311	145500	4363332000	159000	158900	159000	158900	10
230	20250311	145400	4361742900	158900	158800	158900	158800	25
231	20250311	145300	4357772400	158800	158900	158900	158400	48
232	20250311	145200	4350155500	158500	158900	159300	158500	81
233	20250311	145100	4337269800	159300	159300	159700	159300	83
234	20250311	145000	4324039900	159300	158600	159300	158400	253
235	20250311	144900	4283895300	158600	158600	158600	158400	188
236	20250311	144800	4254095600	158500	158400	158600	158400	190
237	20250311	144700	4223979500	158500	158950	158950	158400	259
238	20250311	144600	4182892000	158900	158600	158900	158500	188
239	20250311	144500	4153082100	158600	158600	158800	158600	214
240	20250311	144400	4119124900	158700	158800	159000	158600	265
241	20250311	144300	4077061900	158800	158500	158900	158500	224
242	20250311	144200	4041529950	158500	158600	158700	158400	261
243	20250311	144100	4000150850	158600	158700	158700	158400	175
244	20250311	144000	3972421450	158700	158400	158800	158300	353
245	20250311	143900	3916450300	158400	158600	158600	158300	213
246	20250311	143800	3882704700	158700	158500	158700	158300	191
247	20250311	143700	3852444300	158600	158300	158650	158300	242
248	20250311	143600	3814096850	158300	158500	158600	158300	216
249	20250311	143500	3779887350	158400	158500	158500	158300	242
250	20250311	143400	3741560850	158500	158400	158700	158300	258
251	20250311	143300	3700682900	158400	158500	158800	158400	123
252	20250311	143200	3681180000	158500	158800	158800	158500	260
253	20250311	143100	3639959000	158700	158800	158900	158700	219
254	20250311	143000	3605190800	158800	159500	159500	158800	898
255	20250311	142900	3462318100	159700	159900	159900	159400	198
256	20250311	142800	3430693700	159850	159900	159900	159850	47
257	20250311	142700	3423179500	159900	159900	159900	159850	70
258	20250311	142600	3411986800	159850	159850	159900	159850	62
259	20250311	142500	3402073100	159900	159900	159900	159850	83
260	20250311	142400	3388801500	159900	159900	159900	159850	10
261	20250311	142300	3387202650	159900	159900	159900	159850	69
262	20250311	142200	3376169650	159850	159850	159900	159850	76
263	20250311	142100	3364017350	159900	159900	159900	159850	66
264	20250311	142000	3353464100	159900	159900	159900	159850	17
265	20250311	141900	3350745850	159850	159900	159900	159850	87
266	20250311	141800	3336835050	159850	159850	159900	159850	64
267	20250311	141700	3326601600	159900	159900	159900	159850	4
268	20250311	141600	3325962050	159900	159900	159900	159850	86
269	20250311	141500	3312210900	159900	159900	159900	159800	61
270	20250311	141400	3302457100	159800	159800	159900	159800	11
271	20250311	141300	3300698500	159900	160100	160100	159900	34
272	20250311	141200	3295258900	160100	160100	160200	159900	97
273	20250311	141100	3279731450	159900	160000	160100	159900	70
274	20250311	141000	3268532050	160000	160000	160100	159900	37
275	20250311	140900	3262613350	159900	159900	160100	159900	44
276	20250311	140800	3255573500	160000	160100	160100	159900	100
277	20250311	140700	3239582100	160200	160200	160200	160000	71
278	20250311	140600	3228213500	160100	160200	160200	160000	227
279	20250311	140500	3191867350	160100	160100	160200	160100	254
280	20250311	140400	3151200550	160100	160200	160200	160100	345
281	20250311	140300	3095958350	160200	160100	160200	160100	63
282	20250311	140200	3085870650	160100	160100	160100	160000	10
283	20250311	140100	3084269750	160100	160000	160100	160000	74
284	20250311	140000	3072422450	160100	160100	160200	160050	85
285	20250311	135900	3058812450	160100	160100	160200	160000	93
286	20250311	135800	3043922250	160100	160200	160200	160100	38
287	20250311	135700	3037836750	160100	160200	160200	160000	87
288	20250311	135600	3023907000	160200	160100	160200	160100	60
289	20250311	135500	3014295600	160200	160300	160400	160200	86
290	20250311	135400	3000511200	160300	160250	160400	160200	48
291	20250311	135300	2992815700	160200	160400	160400	160100	48
292	20250311	135200	2985125600	160300	160400	160400	160300	69
293	20250311	135100	2974058200	160400	160400	160400	160300	24
294	20250311	135000	2970209100	160300	160300	160350	160300	66
295	20250311	134900	2959628700	160300	160400	160400	160300	62
296	20250311	134800	2949688000	160300	160250	160300	160000	159
297	20250311	134700	2924202850	160200	160100	160200	160100	9
298	20250311	134600	2922761150	160000	160200	160300	160000	41
299	20250311	134500	2916197950	160200	160100	160200	160100	87
300	20250311	134400	2902261550	160050	160100	160100	159900	56
301	20250311	134300	2893296700	160100	160200	160200	159900	15
302	20250311	134200	2890894700	160100	160100	160100	160000	95
303	20250311	134100	2875691250	160050	160100	160100	160050	57
304	20250311	134000	2866565600	160000	160000	160100	159900	81
305	20250311	133900	2853605700	160000	160100	160100	160000	31
306	20250311	133800	2848644350	160100	160100	160100	160050	73
307	20250311	133700	2836957450	160100	159900	160100	159900	66
308	20250311	133600	2826396250	160000	160000	160100	160000	35
309	20250311	133500	2820794450	159900	159900	160100	159900	46
310	20250311	133400	2813436350	160000	159900	160100	159800	49
311	20250311	133300	2805599650	159800	160150	160150	159800	81
312	20250311	133200	2792635050	160150	159900	160150	159900	56
313	20250311	133100	2783675800	159900	160100	160100	159700	39
314	20250311	133000	2777437700	160100	160000	160100	160000	63
315	20250311	132900	2767351600	160100	159950	160100	159900	133
316	20250311	132800	2746076850	159900	160000	160100	159900	52
317	20250311	132700	2737756850	160100	160000	160100	159900	31
318	20250311	132600	2732795150	160100	159950	160100	159900	39
319	20250311	132500	2726555850	159700	160000	160100	159700	57
320	20250311	132400	2717436350	159900	160000	160000	159900	26
321	20250311	132300	2713276450	159900	160050	160200	159900	96
322	20250311	132200	2697905500	160100	160000	160100	159900	60
323	20250311	132100	2688304900	159900	160100	160200	159900	28
324	20250311	132000	2683824900	160100	160100	160200	160000	101
325	20250311	131900	2667659000	160000	160100	160100	159900	42
326	20250311	131800	2660938100	160100	160100	160200	159900	96
327	20250311	131700	2645567600	160200	160100	160300	160100	23
328	20250311	131600	2641882400	160100	160000	160100	159900	63
329	20250311	131500	2631802400	160100	159800	160200	159800	58
330	20250311	131400	2622522200	159900	160200	160300	159800	135
331	20250311	131300	2600903050	160200	160100	160200	160100	12
332	20250311	131200	2598980800	160200	160200	160200	160000	58
333	20250311	131100	2589694900	160100	160100	160200	160000	40
334	20250311	131000	2583290600	160100	160100	160100	160000	118
335	20250311	130900	2564403850	160100	160100	160200	160100	25
336	20250311	130800	2560400150	160000	160100	160100	159900	46
337	20250311	130700	2553037650	160100	160100	160200	160100	79
338	20250311	130600	2540388750	160000	160000	160200	159800	77
339	20250311	130500	2528069750	160000	160200	160200	159900	56
340	20250311	130400	2519110450	160100	160100	160150	160000	76
341	20250311	130300	2506942250	160000	160000	160100	159900	68
342	20250311	130200	2496060950	159900	160000	160100	159900	17
343	20250311	130100	2493341750	160100	159900	160100	159850	73
344	20250311	130000	2481661300	159800	160000	160100	159800	30
345	20250311	125900	2476859500	159800	160000	160100	159800	11
346	20250311	125800	2475099700	160200	159950	160200	159950	34
347	20250311	125700	2469658100	159900	160000	160000	159900	27
348	20250311	125600	2465339700	159900	159700	160000	159700	11
349	20250311	125500	2463581000	159500	160000	160000	159500	46
350	20250311	125400	2456223850	159950	159900	160000	159800	25
351	20250311	125300	2452227800	159900	160100	160200	159900	45
352	20250311	125200	2445023750	160100	160100	160100	160050	34
353	20250311	125100	2439580500	160000	160000	160100	160000	15
354	20250311	125000	2437180400	159900	160000	160000	159800	28
355	20250311	124900	2432701300	160000	159900	160000	159900	18
356	20250311	124800	2429821400	159900	160100	160100	159800	48
357	20250311	124700	2422141800	160000	160000	160100	159900	9
358	20250311	124600	2420701500	159900	159850	160100	159700	52
359	20250311	124500	2412384850	159900	160000	160000	159900	6
360	20250311	124400	2411425150	160100	160000	160200	159900	22
361	20250311	124300	2407903850	160000	159900	160100	159900	32
362	20250311	124200	2402783650	159800	160000	160000	159600	19
363	20250311	124100	2399745250	159800	159600	160000	159600	18
364	20250311	124000	2396867650	159600	159400	159600	159400	37
365	20250311	123900	2390965750	159500	160100	160100	159500	46
366	20250311	123800	2383614050	159800	160200	160200	159800	39
367	20250311	123700	2377376550	159900	160200	160200	159800	21
368	20250311	123600	2374016950	160000	160100	160100	160000	25
369	20250311	123500	2370015650	160300	159950	160300	159950	48
370	20250311	123400	2362331150	159950	159850	159950	159850	8
371	20250311	123300	2361051950	159800	159800	159800	159750	38
372	20250311	123200	2354979800	159800	159800	159800	159800	19
373	20250311	123100	2351943600	160000	160400	160500	159700	48
374	20250311	123000	2344257400	160400	160350	160400	160300	50
375	20250311	122900	2336239350	160350	160300	160400	160200	19
376	20250311	122800	2333192800	160400	160400	160400	160300	22
377	20250311	122700	2329664400	160400	160400	160400	160100	35
378	20250311	122600	2324052800	160350	160400	160400	160300	37
379	20250311	122500	2318118300	160300	160300	160400	160300	9
380	20250311	122400	2316675200	160400	160350	160400	160200	30
381	20250311	122300	2311866300	160350	160200	160400	160200	35
382	20250311	122200	2306255200	160200	160300	160300	160200	28
383	20250311	122100	2301767100	160250	160050	160300	160050	19
384	20250311	122000	2298723150	160100	160100	160300	160100	41
385	20250311	121900	2292157350	160300	160300	160300	160100	8
386	20250311	121800	2290875600	160300	160400	160400	160000	16
387	20250311	121700	2288310700	160300	160300	160400	160200	38
388	20250311	121600	2282217800	160300	160100	160300	160100	23
389	20250311	121500	2278534000	160100	160300	160300	159800	19
390	20250311	121400	2275491200	159700	159700	160400	159700	39
391	20250311	121300	2269239400	160500	160400	160500	159300	69
392	20250311	121200	2258211300	160300	160300	160500	160100	14
393	20250311	121100	2255966600	160500	160400	160600	160400	46
394	20250311	121000	2248584650	160200	160200	160300	160200	14
395	20250311	120900	2246340950	160300	160200	160400	160100	22
396	20250311	120800	2242813350	160300	160150	160400	160150	33
397	20250311	120700	2237523700	160000	160300	160500	160000	21
398	20250311	120600	2234160500	160400	160300	160400	160300	47
399	20250311	120500	2226625100	160300	160250	160400	160250	26
400	20250311	120400	2222456300	160100	160000	160400	160000	20
401	20250311	120300	2219252900	160100	160100	160100	159900	25
402	20250311	120200	2215251100	160100	160200	160400	160100	32
403	20250311	120100	2210122500	160300	160200	160400	160000	44
404	20250311	120000	2203069700	160500	160200	160500	160000	32
405	20250311	115900	2197944700	160400	160400	160550	160200	55
406	20250311	115800	2189119900	160600	160600	160600	160600	1
407	20250311	115700	2188959300	160000	160500	160600	160000	104
408	20250311	115600	2172291400	160500	160300	160500	160300	29
409	20250311	115500	2167639400	160200	160400	160500	160200	29
410	20250311	115400	2162986900	160400	160400	160400	160300	33
411	20250311	115300	2157694000	160400	160300	160400	160300	25
412	20250311	115200	2153685400	160200	160400	160400	160100	39
413	20250311	115100	2147434300	160300	160300	160300	160200	13
414	20250311	115000	2145350500	160300	160300	160300	160000	32
415	20250311	114900	2140222900	160400	160200	160400	160100	38
416	20250311	114800	2134132450	159800	160200	160400	159800	13
417	20250311	114700	2132048850	160400	160300	160400	160250	46
418	20250311	114600	2124674000	160300	160300	160300	160250	16
419	20250311	114500	2122109500	160200	160400	160400	159900	28
420	20250311	114400	2117627600	160400	160300	160400	160200	43
421	20250311	114300	2110732100	160300	160200	160400	160200	31
422	20250311	114200	2105761800	160300	160500	160500	160200	32
423	20250311	114100	2100628800	160400	160300	160500	160300	22
424	20250311	114000	2097099100	160500	160400	160500	160300	55
425	20250311	113900	2088274700	160300	160500	160500	160300	20
426	20250311	113800	2085066000	160600	160500	160600	160500	26
427	20250311	113700	2080892200	160500	160600	160650	160400	60
428	20250311	113600	2071257600	160600	160600	160600	160500	15
429	20250311	113500	2068848800	160500	160400	160600	160400	36
430	20250311	113400	2063069300	160500	160500	160500	160400	45
431	20250311	113300	2055849100	160400	160500	160500	160400	16
432	20250311	113200	2053281500	160500	160500	160500	160200	30
433	20250311	113100	2048468250	160450	160450	160500	160450	27
434	20250311	113000	2044135200	160450	160300	160500	160200	31
435	20250311	112900	2039163400	160500	160300	160500	160300	19
436	20250311	112800	2036114600	160500	160500	160550	160200	46
437	20250311	112700	2028732750	160450	160600	160600	160400	45
438	20250311	112600	2021511300	160600	160600	160600	160400	34
439	20250311	112500	2016051900	160700	160400	160700	160300	46
440	20250311	112400	2008671650	160400	160200	160400	160200	10
441	20250311	112300	2007068750	160200	160100	160300	160000	23
442	20250311	112200	2003385250	160100	160150	160200	160100	42
443	20250311	112100	1996659900	160200	160000	160200	160000	19
444	20250311	112000	1993616850	159900	160000	160000	159900	35
445	20250311	111900	1988017550	160000	159950	160000	159950	29
446	20250311	111800	1983377750	160000	160000	160000	159950	44
447	20250311	111700	1976338350	160000	159900	160000	159850	566
448	20250311	111600	1885821000	159900	159850	159900	159850	39
449	20250311	111500	1879585100	159900	159900	159900	159850	26
450	20250311	111400	1875427750	159800	159900	159900	159800	20
451	20250311	111300	1872230100	159850	159900	159900	159850	40
452	20250311	111200	1865834250	159850	159800	159900	159800	17
453	20250311	111100	1863116700	159800	159900	159900	159800	38
454	20250311	111000	1857042700	159900	159900	159900	159850	48
455	20250311	110900	1849367750	159850	159900	159900	159850	21
456	20250311	110800	1846010200	159900	159800	159900	159750	49
457	20250311	110700	1838178750	159800	159700	159800	159700	24
458	20250311	110600	1834344850	159700	159700	159700	159650	27
459	20250311	110500	1830033100	159700	159700	159700	159600	15
460	20250311	110400	1827638000	159700	159800	159800	159700	43
461	20250311	110300	1820767650	159750	159800	159800	159750	32
462	20250311	110200	1815654250	159750	159700	159800	159700	4
463	20250311	110100	1815015200	159800	159800	159800	159600	32
464	20250311	110000	1809902300	159700	159700	159800	159400	37
465	20250311	105900	1803994700	159600	159600	159600	159550	6
466	20250311	105800	1803037300	159600	159500	159800	159500	26
467	20250311	105700	1798885600	159900	159800	159900	159000	1396
468	20250311	105600	1575954500	159900	159700	159900	159700	40
469	20250311	105500	1569561450	159800	159850	159900	159700	281
470	20250311	105400	1524679000	159850	159900	159900	159850	8
471	20250311	105300	1523399950	159900	159900	159900	159900	20
472	20250311	105200	1520201950	159900	159800	159900	159800	25
473	20250311	105100	1516205450	159800	159900	159900	159800	44
474	20250311	105000	1509170900	159800	159700	159800	159700	57
475	20250311	104900	1500062600	159800	159800	159800	159700	42
476	20250311	104800	1493351400	159800	159700	159800	159700	19
477	20250311	104700	1490316200	159700	159700	159800	159700	27
478	20250311	104600	1486003500	159700	159700	159700	159500	43
479	20250311	104500	1479137800	159700	159800	159800	159700	37
480	20250311	104400	1473228450	159800	159800	159800	159750	35
481	20250311	104300	1467635750	159800	159800	159800	159600	14
482	20250311	104200	1465399050	159800	159800	159800	159700	22
483	20250311	104100	1461883550	159700	159700	159750	159700	30
484	20250311	104000	1457091850	159700	159700	159700	159200	27
485	20250311	103900	1452783650	159800	159800	159800	159700	54
486	20250311	103800	1444157250	159800	159700	159800	159700	42
487	20250311	103700	1437447050	159700	159800	159800	159500	92
488	20250311	103600	1422754150	159900	159800	159900	159800	37
489	20250311	103500	1416837950	159800	159900	159900	159800	31
490	20250311	103400	1411882450	159900	159800	159900	159800	75
491	20250311	103300	1399890950	159900	159800	159900	159500	21
492	20250311	103200	1396534450	159900	159900	159900	159000	161
493	20250311	103100	1370845700	159850	159800	159900	159800	39
494	20250311	103000	1364611050	159800	159600	159800	159500	35
495	20250311	102900	1359022950	159600	159600	159600	159600	17
496	20250311	102800	1356309750	159600	159900	159900	159600	46
497	20250311	102700	1348959900	159900	159900	159900	159800	30
498	20250311	102600	1344163000	159900	159850	159900	159800	48
499	20250311	102500	1336489900	159900	159900	159900	159850	10
500	20250311	102400	1334890950	159900	159800	159900	159800	45
501	20250311	102300	1327696950	159800	159900	159900	159800	65
502	20250311	102200	1317308100	159900	159900	159900	159850	28
503	20250311	102100	1312831100	159900	159700	159900	159700	22
504	20250311	102000	1309314500	159900	159800	159900	159700	38
505	20250311	101900	1303241900	159900	159800	160000	159800	51
506	20250311	101800	1295089600	159800	159800	159800	159700	25
507	20250311	101700	1291094700	160000	159900	160000	159900	38
508	20250311	101600	1285017600	159900	160000	160000	159800	27
509	20250311	101500	1280700100	159900	159800	160000	159800	41
510	20250311	101400	1274141400	159800	159950	160000	159800	16
511	20250311	101300	1271582850	159900	160000	160000	159800	126
512	20250311	101200	1251446550	159900	159800	160000	159800	61
513	20250311	101100	1241688750	159900	160000	160000	159800	30
514	20250311	101000	1236892450	160000	159800	160000	159800	9
515	20250311	100900	1235454050	159650	159800	160000	159650	25
516	20250311	100800	1231456600	160000	159700	160000	159600	47
517	20250311	100700	1223951700	159700	159800	159800	159700	20
518	20250311	100600	1220757300	159900	159800	159900	159700	50
519	20250311	100500	1212766800	159700	159700	159800	159700	17
520	20250311	100400	1210050500	159700	159750	159800	159700	31
521	20250311	100300	1205098500	159750	159800	159800	159750	38
522	20250311	100200	1199026350	159800	159800	159800	159600	13
523	20250311	100100	1196949250	159700	159600	159800	159600	25
524	20250311	100000	1192956650	159500	159500	159750	159500	106
525	20250311	095900	1176036650	159700	159700	159800	159700	13
526	20250311	095800	1173960150	158700	159600	159700	158700	65
527	20250311	095700	1163602450	159700	159800	159800	159600	59
528	20250311	095600	1154176850	159800	159800	159800	159600	17
529	20250311	095500	1151460650	159800	159500	159800	159500	22
530	20250311	095400	1147945950	159500	159600	159800	159500	39
531	20250311	095300	1141718250	159600	159600	159600	159500	43
532	20250311	095200	1134858450	159600	159500	159600	159400	44
533	20250311	095100	1127840050	159500	159600	159600	159500	42
534	20250311	095000	1121138000	159600	160000	160000	159500	123
535	20250311	094900	1101512000	160000	159900	160000	159600	50
536	20250311	094800	1093520700	159900	159900	160300	159800	52
537	20250311	094700	1085204800	159800	160300	160400	159600	51
538	20250311	094600	1077043000	160400	160300	160400	160300	30
539	20250311	094500	1072232400	160300	160700	160700	160200	19
540	20250311	094400	1069186100	160700	160000	160700	160000	413
541	20250311	094300	1003065300	159900	159500	159900	159500	147
542	20250311	094200	979561900	159500	159700	159900	159500	213
543	20250311	094100	945560500	159700	159500	159800	159500	166
544	20250311	094000	919049600	159500	159400	159500	159400	75
545	20250311	093900	907089100	159400	159000	159400	159000	195
546	20250311	093800	876067900	159000	158700	159000	158700	89
547	20250311	093700	861925600	159000	158900	159000	158900	88
548	20250311	093600	847941400	158500	158700	158700	158500	203
549	20250311	093500	815760300	158500	159000	159000	158500	69
550	20250311	093400	804821500	159000	158500	159000	158500	107
551	20250311	093300	787855200	159000	158600	159000	158600	389
552	20250311	093200	726103800	158700	158400	158700	158400	35
553	20250311	093100	720556800	158300	158300	158400	158300	33
554	20250311	093000	715330100	158700	158400	158700	158300	194
555	20250311	092900	684595200	158400	158700	158700	158400	51
556	20250311	092800	676511800	158800	158500	158800	158400	142
557	20250311	092700	654002700	158500	158500	158500	158500	19
558	20250311	092600	650991200	158400	158500	158500	158400	44
559	20250311	092500	644017600	158500	158500	158500	158500	20
560	20250311	092400	640847600	158500	158400	158500	158400	26
561	20250311	092300	636727600	158500	158500	158500	158500	87
562	20250311	092200	622938100	159000	158500	159000	158500	112
563	20250311	092100	605180900	158500	158500	158600	158500	185
564	20250311	092000	575857200	158500	158600	159000	158500	270
565	20250311	091900	533031300	158600	158600	158800	158500	127
566	20250311	091800	512898600	158900	158600	158900	158500	14
567	20250311	091700	510676700	158600	158700	158700	158600	89
568	20250311	091600	496552500	158600	158600	158600	158600	20
569	20250311	091500	493380500	159000	158600	159000	158600	31
570	20250311	091400	488457200	158600	158700	158700	158600	15
571	20250311	091300	486078100	158700	158900	158900	158700	85
572	20250311	091200	472579000	158900	159500	159500	158900	27
573	20250311	091100	468282700	159400	158800	159400	158700	151
574	20250311	091000	444225000	158800	159200	159200	158800	240
575	20250311	090900	406108000	159300	158500	159400	158500	152
576	20250311	090800	381938100	158500	158500	158500	158500	63
577	20250311	090700	371952600	158400	158900	159000	158400	46
578	20250311	090600	364653500	158400	158500	158500	158400	93
579	20250311	090500	349919500	158400	158800	159300	158400	131
580	20250311	090400	329091900	158300	158900	158900	158300	19
581	20250311	090300	326077700	159000	158300	159100	158200	43
582	20250311	090200	319242400	158300	158800	159500	158200	59
583	20250311	090100	309876900	159600	158900	159900	158300	57
584	20250311	090000	300805800	159900	157900	160100	157900	1902