KissMeData/004170/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	184200	4573043500	167100	167100	167100	167100	1885
3	20240318	184100	4573043500	167100	167100	167100	167100	0
4	20240318	184000	4573043500	167100	167100	167100	167100	0
5	20240318	183900	4573043500	167100	167100	167100	167100	0
6	20240318	183800	4573043500	167100	167100	167100	167100	0
7	20240318	183700	4573043500	167100	167100	167100	167100	0
8	20240318	183600	4573043500	167100	167100	167100	167100	0
9	20240318	183500	4573043500	167100	167100	167100	167100	0
10	20240318	183400	4573043500	167100	167100	167100	167100	0
11	20240318	183300	4573043500	167100	167100	167100	167100	0
12	20240318	183200	4573043500	167100	167100	167100	167100	0
13	20240318	183100	4573043500	167100	167100	167100	167100	0
14	20240318	183000	4573043500	167100	167100	167100	167100	0
15	20240318	182900	4573043500	167100	167100	167100	167100	0
16	20240318	182800	4573043500	167100	167100	167100	167100	0
17	20240318	182700	4573043500	167100	167100	167100	167100	0
18	20240318	182600	4573043500	167100	167100	167100	167100	0
19	20240318	182500	4573043500	167100	167100	167100	167100	0
20	20240318	182400	4573043500	167100	167100	167100	167100	0
21	20240318	182300	4573043500	167100	167100	167100	167100	0
22	20240318	182200	4573043500	167100	167100	167100	167100	0
23	20240318	182100	4573043500	167100	167100	167100	167100	0
24	20240318	182000	4573043500	167100	167100	167100	167100	0
25	20240318	181900	4573043500	167100	167100	167100	167100	0
26	20240318	181800	4573043500	167100	167100	167100	167100	0
27	20240318	181700	4573043500	167100	167100	167100	167100	0
28	20240318	181600	4573043500	167100	167100	167100	167100	0
29	20240318	181500	4573043500	167100	167100	167100	167100	0
30	20240318	181400	4573043500	167100	167100	167100	167100	0
31	20240318	181300	4573043500	167100	167100	167100	167100	0
32	20240318	181200	4573043500	167100	167100	167100	167100	1885
33	20240318	181100	4573043500	167100	167100	167100	167100	0
34	20240318	181000	4573043500	167100	167100	167100	167100	0
35	20240318	180900	4573043500	167100	167100	167100	167100	0
36	20240318	180800	4573043500	167100	167100	167100	167100	0
37	20240318	180700	4573043500	167100	167100	167100	167100	0
38	20240318	180600	4573043500	167100	167100	167100	167100	0
39	20240318	180500	4573043500	167100	167100	167100	167100	0
40	20240318	180400	4573043500	167100	167100	167100	167100	0
41	20240318	180300	4573043500	167100	167100	167100	167100	0
42	20240318	180200	4573043500	167100	167100	167100	167100	0
43	20240318	180100	4573043500	167100	167100	167100	167100	0
44	20240318	180000	4573043500	167100	167100	167100	167100	0
45	20240318	175900	4573043500	167100	167100	167100	167100	0
46	20240318	175800	4573043500	167100	167100	167100	167100	0
47	20240318	175700	4573043500	167100	167100	167100	167100	0
48	20240318	175600	4573043500	167100	167100	167100	167100	0
49	20240318	175500	4573043500	167100	167100	167100	167100	0
50	20240318	175400	4573043500	167100	167100	167100	167100	0
51	20240318	175300	4573043500	167100	167100	167100	167100	0
52	20240318	175200	4573043500	167100	167100	167100	167100	0
53	20240318	175100	4573043500	167100	167100	167100	167100	0
54	20240318	175000	4573043500	167100	167100	167100	167100	0
55	20240318	174900	4573043500	167100	167100	167100	167100	0
56	20240318	174800	4573043500	167100	167100	167100	167100	0
57	20240318	174700	4573043500	167100	167100	167100	167100	0
58	20240318	174600	4573043500	167100	167100	167100	167100	0
59	20240318	174500	4573043500	167100	167100	167100	167100	0
60	20240318	174400	4573043500	167100	167100	167100	167100	0
61	20240318	174300	4573043500	167100	167100	167100	167100	0
62	20240318	174200	4573043500	167100	167100	167100	167100	1885
63	20240318	174100	4573043500	167100	167100	167100	167100	0
64	20240318	174000	4573043500	167100	167100	167100	167100	0
65	20240318	173900	4573043500	167100	167100	167100	167100	0
66	20240318	173800	4573043500	167100	167100	167100	167100	0
67	20240318	173700	4573043500	167100	167100	167100	167100	0
68	20240318	173600	4573043500	167100	167100	167100	167100	0
69	20240318	173500	4573043500	167100	167100	167100	167100	0
70	20240318	173400	4573043500	167100	167100	167100	167100	0
71	20240318	173300	4573043500	167100	167100	167100	167100	0
72	20240318	173200	4573043500	167100	167100	167100	167100	0
73	20240318	173100	4573043500	167100	167100	167100	167100	0
74	20240318	173000	4573043500	167100	167100	167100	167100	0
75	20240318	172900	4573043500	167100	167100	167100	167100	0
76	20240318	172800	4573043500	167100	167100	167100	167100	0
77	20240318	172700	4573043500	167100	167100	167100	167100	0
78	20240318	172600	4573043500	167100	167100	167100	167100	0
79	20240318	172500	4573043500	167100	167100	167100	167100	0
80	20240318	172400	4573043500	167100	167100	167100	167100	0
81	20240318	172300	4573043500	167100	167100	167100	167100	0
82	20240318	172200	4573043500	167100	167100	167100	167100	0
83	20240318	172100	4573043500	167100	167100	167100	167100	0
84	20240318	172000	4573043500	167100	167100	167100	167100	0
85	20240318	171900	4573043500	167100	167100	167100	167100	0
86	20240318	171800	4573043500	167100	167100	167100	167100	0
87	20240318	171700	4573043500	167100	167100	167100	167100	0
88	20240318	171600	4573043500	167100	167100	167100	167100	0
89	20240318	171500	4573043500	167100	167100	167100	167100	0
90	20240318	171400	4573043500	167100	167100	167100	167100	0
91	20240318	171300	4573043500	167100	167100	167100	167100	0
92	20240318	171200	4573043500	167100	167100	167100	167100	1885
93	20240318	171100	4573043500	167100	167100	167100	167100	0
94	20240318	171000	4573043500	167100	167100	167100	167100	0
95	20240318	170900	4573043500	167100	167100	167100	167100	0
96	20240318	170800	4573043500	167100	167100	167100	167100	0
97	20240318	170700	4573043500	167100	167100	167100	167100	0
98	20240318	170600	4573043500	167100	167100	167100	167100	0
99	20240318	170500	4573043500	167100	167100	167100	167100	0
100	20240318	170400	4573043500	167100	167100	167100	167100	0
101	20240318	170300	4573043500	167100	167100	167100	167100	0
102	20240318	170200	4573043500	167100	167100	167100	167100	0
103	20240318	170100	4573043500	167100	167100	167100	167100	0
104	20240318	170000	4573043500	167100	167100	167100	167100	0
105	20240318	165900	4573043500	167100	167100	167100	167100	0
106	20240318	165800	4573043500	167100	167100	167100	167100	0
107	20240318	165700	4573043500	167100	167100	167100	167100	0
108	20240318	165600	4573043500	167100	167100	167100	167100	0
109	20240318	165500	4573043500	167100	167100	167100	167100	0
110	20240318	165400	4573043500	167100	167100	167100	167100	0
111	20240318	165300	4573043500	167100	167100	167100	167100	0
112	20240318	165200	4573043500	167100	167100	167100	167100	0
113	20240318	165100	4573043500	167100	167100	167100	167100	0
114	20240318	165000	4573043500	167100	167100	167100	167100	0
115	20240318	164900	4573043500	167100	167100	167100	167100	0
116	20240318	164800	4573043500	167100	167100	167100	167100	0
117	20240318	164700	4573043500	167100	167100	167100	167100	0
118	20240318	164600	4573043500	167100	167100	167100	167100	0
119	20240318	164500	4573043500	167100	167100	167100	167100	0
120	20240318	164400	4573043500	167100	167100	167100	167100	0
121	20240318	164300	4573043500	167100	167100	167100	167100	0
122	20240318	164200	4573043500	167100	167100	167100	167100	1885
123	20240318	164100	4573043500	167100	167100	167100	167100	0
124	20240318	164000	4573043500	167100	167100	167100	167100	0
125	20240318	163900	4573043500	167100	167100	167100	167100	0
126	20240318	163800	4573043500	167100	167100	167100	167100	0
127	20240318	163700	4573043500	167100	167100	167100	167100	0
128	20240318	163600	4573043500	167100	167100	167100	167100	0
129	20240318	163500	4573043500	167100	167100	167100	167100	0
130	20240318	163400	4573043500	167100	167100	167100	167100	0
131	20240318	163300	4573043500	167100	167100	167100	167100	0
132	20240318	163200	4573043500	167100	167100	167100	167100	0
133	20240318	163100	4573043500	167100	167100	167100	167100	0
134	20240318	163000	4573043500	167100	167100	167100	167100	0
135	20240318	162900	4573043500	167100	167100	167100	167100	0
136	20240318	162800	4573043500	167100	167100	167100	167100	0
137	20240318	162700	4573043500	167100	167100	167100	167100	0
138	20240318	162600	4573043500	167100	167100	167100	167100	0
139	20240318	162500	4573043500	167100	167100	167100	167100	0
140	20240318	162400	4573043500	167100	167100	167100	167100	0
141	20240318	162300	4573043500	167100	167100	167100	167100	0
142	20240318	162200	4573043500	167100	167100	167100	167100	0
143	20240318	162100	4573043500	167100	167100	167100	167100	0
144	20240318	162000	4573043500	167100	167100	167100	167100	0
145	20240318	161900	4573043500	167100	167100	167100	167100	0
146	20240318	161800	4573043500	167100	167100	167100	167100	0
147	20240318	161700	4573043500	167100	167100	167100	167100	0
148	20240318	161600	4573043500	167100	167100	167100	167100	0
149	20240318	161500	4573043500	167100	167100	167100	167100	0
150	20240318	161400	4573043500	167100	167100	167100	167100	0
151	20240318	161300	4573043500	167100	167100	167100	167100	0
152	20240318	161200	4573043500	167100	167100	167100	167100	1885
153	20240318	161100	4573043500	167100	167100	167100	167100	0
154	20240318	161000	4573043500	167100	167100	167100	167100	0
155	20240318	160900	4573043500	167100	167100	167100	167100	0
156	20240318	160800	4573043500	167100	167100	167100	167100	0
157	20240318	160700	4573043500	167100	167100	167100	167100	0
158	20240318	160600	4573043500	167100	167100	167100	167100	0
159	20240318	160500	4573043500	167100	167100	167100	167100	0
160	20240318	160400	4573043500	167100	167100	167100	167100	0
161	20240318	160300	4573043500	167100	167100	167100	167100	0
162	20240318	160200	4573043500	167100	167100	167100	167100	0
163	20240318	160100	4573043500	167100	167100	167100	167100	0
164	20240318	160000	4573043500	167100	167100	167100	167100	0
165	20240318	155900	4573043500	167100	167100	167100	167100	0
166	20240318	155800	4573043500	167100	167100	167100	167100	0
167	20240318	155700	4573043500	167100	167100	167100	167100	0
168	20240318	155600	4573043500	167100	167100	167100	167100	0
169	20240318	155500	4573043500	167100	167100	167100	167100	0
170	20240318	155400	4573043500	167100	167100	167100	167100	0
171	20240318	155300	4573043500	167100	167100	167100	167100	0
172	20240318	155200	4573043500	167100	167100	167100	167100	0
173	20240318	155100	4573043500	167100	167100	167100	167100	0
174	20240318	155000	4573043500	167100	167100	167100	167100	0
175	20240318	154900	4573043500	167100	167100	167100	167100	0
176	20240318	154800	4573043500	167100	167100	167100	167100	0
177	20240318	154700	4573043500	167100	167100	167100	167100	0
178	20240318	154600	4573043500	167100	167100	167100	167100	0
179	20240318	154500	4573043500	167100	167100	167100	167100	0
180	20240318	154400	4573043500	167100	167100	167100	167100	0
181	20240318	154300	4573043500	167100	167100	167100	167100	0
182	20240318	154200	4573043500	167100	167100	167100	167100	1885
183	20240318	154100	4573043500	167100	167100	167100	167100	0
184	20240318	154000	4573043500	167100	167100	167100	167100	0
185	20240318	153900	4573043500	167100	167100	167100	167100	0
186	20240318	153800	4573043500	167100	167100	167100	167100	0
187	20240318	153700	4573043500	167100	167100	167100	167100	0
188	20240318	153600	4573043500	167100	167100	167100	167100	0
189	20240318	153500	4573043500	167100	167100	167100	167100	0
190	20240318	153400	4573043500	167100	167100	167100	167100	0
191	20240318	153300	4573043500	167100	167100	167100	167100	0
192	20240318	153200	4573043500	167100	167100	167100	167100	0
193	20240318	153100	4573043500	167100	167100	167100	167100	0
194	20240318	153000	4573043500	167100	167100	167100	167100	1885
195	20240318	152900	4258060000	167200	167200	167200	167200	0
196	20240318	152800	4258060000	167200	167200	167200	167200	0
197	20240318	152700	4258060000	167200	167200	167200	167200	0
198	20240318	152600	4258060000	167200	167200	167200	167200	0
199	20240318	152500	4258060000	167200	167200	167200	167200	0
200	20240318	152400	4258060000	167200	167200	167200	167200	0
201	20240318	152300	4258060000	167200	167200	167200	167200	0
202	20240318	152200	4258060000	167200	167200	167200	167200	0
203	20240318	152100	4258060000	167200	167200	167200	167200	0
204	20240318	152000	4258060000	167200	167200	167200	167200	0
205	20240318	151900	4258060000	167200	167100	167300	167100	87
206	20240318	151800	4243515200	167100	167700	167700	167100	69
207	20240318	151700	4231976700	167700	167200	167900	167200	228
208	20240318	151600	4193768800	167200	167300	167300	167200	45
209	20240318	151500	4186243200	167200	167200	167300	167200	87
210	20240318	151400	4171694000	167200	167100	167500	167100	99
211	20240318	151300	4155137600	167200	167100	167200	167100	62
212	20240318	151200	4144773200	167100	167100	167200	167100	37
213	20240318	151100	4138588900	167200	167200	167200	167100	247
214	20240318	151000	4097313100	167100	167100	167200	167100	143
215	20240318	150900	4073406600	167200	167400	167400	167100	244
216	20240318	150800	4032580600	167400	167500	167500	167400	46
217	20240318	150700	4024878200	167400	167500	167500	167400	34
218	20240318	150600	4019185500	167400	167400	167500	167400	81
219	20240318	150500	4005620000	167400	167400	167500	167400	36
220	20240318	150400	3999593000	167500	167400	167500	167400	72
221	20240318	150300	3987539800	167400	167400	167500	167400	69
222	20240318	150200	3975985100	167500	167500	167600	167400	25
223	20240318	150100	3971797700	167500	167400	167700	167400	118
224	20240318	150000	3952030800	167400	167600	167600	167400	93
225	20240318	145900	3936452200	167600	167400	167600	167400	123
226	20240318	145800	3915851700	167500	167500	167600	167400	75
227	20240318	145700	3903289300	167500	167600	167600	167500	43
228	20240318	145600	3896085900	167400	167600	167600	167300	94
229	20240318	145500	3880348800	167400	167400	167800	167400	105
230	20240318	145400	3862761100	167800	167400	167800	167400	64
231	20240318	145300	3852038300	167400	167800	167800	167200	42
232	20240318	145200	3845008100	167800	167400	167900	167400	54
233	20240318	145100	3835961900	167300	167300	167400	167300	65
234	20240318	145000	3825083000	167400	167300	167500	167300	112
235	20240318	144900	3806334800	167300	167400	167900	167300	90
236	20240318	144800	3791253500	167300	167500	167500	167300	75
237	20240318	144700	3778700300	167500	167300	167700	167300	53
238	20240318	144600	3769824000	167300	167600	167800	167300	77
239	20240318	144500	3756921200	167700	167500	167900	167500	86
240	20240318	144400	3742503200	167500	167600	167700	167500	124
241	20240318	144300	3721721900	167400	167600	167600	167400	48
242	20240318	144200	3713682300	167300	167200	167600	167200	46
243	20240318	144100	3705980200	167300	167400	167600	167200	45
244	20240318	144000	3698445600	167700	167600	167700	167300	104
245	20240318	143900	3681032400	167500	167500	167700	167300	98
246	20240318	143800	3664610700	167500	167300	167500	167200	46
247	20240318	143700	3656912000	167400	167100	167600	167100	119
248	20240318	143600	3636999100	167100	167100	167500	167100	117
249	20240318	143500	3617439200	167100	167600	167600	167000	35
250	20240318	143400	3611586100	167000	167000	167500	167000	145
251	20240318	143300	3587364200	167000	167100	167100	167000	111
252	20240318	143200	3568820500	167100	167100	167500	167000	153
253	20240318	143100	3543246500	167100	167100	167200	167100	31
254	20240318	143000	3538066100	167100	167100	167100	167000	72
255	20240318	142900	3526035000	167100	167100	167200	167100	129
256	20240318	142800	3504469600	167100	167200	167200	167100	68
257	20240318	142700	3493102700	167100	167200	167200	167100	47
258	20240318	142600	3485245500	167300	167300	167400	167200	59
259	20240318	142500	3475374000	167200	167300	167300	167200	90
260	20240318	142400	3460322100	167400	167200	167400	167100	53
261	20240318	142300	3451454900	167200	167200	167200	167100	67
262	20240318	142200	3440255100	167100	167100	167300	167100	58
263	20240318	142100	3430561200	167200	167200	167200	167100	42
264	20240318	142000	3423538900	167100	167200	167200	167100	83
265	20240318	141900	3409666100	167200	167100	167200	167100	69
266	20240318	141800	3398130000	167100	167200	167200	167100	63
267	20240318	141700	3387600000	167200	167300	167300	167100	79
268	20240318	141600	3374390000	167100	167100	167100	167000	78
269	20240318	141500	3361357700	167100	167000	167200	167000	50
270	20240318	141400	3353002700	167100	167200	167200	167100	81
271	20240318	141300	3339465400	167200	167200	167300	167200	74
272	20240318	141200	3327088200	167200	167400	167400	167200	139
273	20240318	141100	3303834200	167300	167400	167400	167300	49
274	20240318	141000	3295635600	167300	167300	167800	167300	106
275	20240318	140900	3277890700	167300	167400	167400	167300	27
276	20240318	140800	3273372100	167400	167400	167500	167400	81
277	20240318	140700	3259808300	167400	167600	167700	167400	129
278	20240318	140600	3238195300	167700	167500	167700	167500	19
279	20240318	140500	3235009900	167700	167500	167700	167500	106
280	20240318	140400	3217246600	167500	167800	167800	167500	126
281	20240318	140300	3196120800	167700	167600	168000	167600	50
282	20240318	140200	3187733300	167600	167700	167900	167600	77
283	20240318	140100	3174818500	167700	167800	168000	167700	78
284	20240318	140000	3161732700	168000	167800	168100	167700	104
285	20240318	135900	3144280700	167800	167900	167900	167700	30
286	20240318	135800	3139246500	168000	167600	168000	167600	67
287	20240318	135700	3128006000	167700	167700	167800	167600	66
288	20240318	135600	3116937500	167700	167800	167800	167700	36
289	20240318	135500	3110898600	167600	167700	168100	167600	27
290	20240318	135400	3106371100	168100	167700	168100	167700	63
291	20240318	135300	3095805600	167700	167700	168300	167700	77
292	20240318	135200	3082866500	167700	167700	167800	167700	48
293	20240318	135100	3074815700	167700	167700	167800	167700	34
294	20240318	135000	3069112000	167800	167700	167800	167700	52
295	20240318	134900	3060391100	167800	167800	167900	167800	52
296	20240318	134800	3051663500	168200	167800	168200	167700	59
297	20240318	134700	3041762000	167700	167800	167900	167700	49
298	20240318	134600	3033540600	167800	167700	167900	167700	68
299	20240318	134500	3022130100	167700	167600	167800	167600	19
300	20240318	134400	3018945200	167500	167500	167900	167500	15
301	20240318	134300	3016431900	168100	167500	168100	167500	68
302	20240318	134200	3005023600	167500	168000	168000	167500	31
303	20240318	134100	2999829800	167600	167600	167600	167500	21
304	20240318	134000	2996310400	167600	167900	168000	167600	90
305	20240318	133900	2981212800	167900	167700	168000	167700	101
306	20240318	133800	2964252800	167700	167600	167700	167600	46
307	20240318	133700	2956540700	167600	167800	167900	167600	49
308	20240318	133600	2948320500	167800	167600	167800	167600	52
309	20240318	133500	2939598200	167900	167600	167900	167600	21
310	20240318	133400	2936076300	167600	167900	168000	167600	51
311	20240318	133300	2927514300	167900	167500	167900	167500	40
312	20240318	133200	2920811800	167500	167600	167600	167500	111
313	20240318	133100	2902211700	167600	167700	167800	167600	147
314	20240318	133000	2877562400	167800	167700	168000	167700	40
315	20240318	132900	2870850300	167700	167800	167900	167700	55
316	20240318	132800	2861621600	167800	167800	167900	167800	39
317	20240318	132700	2855076200	167900	167700	168000	167700	81
318	20240318	132600	2841473800	167700	167800	167800	167700	31
319	20240318	132500	2836273300	167600	168000	168000	167600	8
320	20240318	132400	2834930900	167700	167800	167800	167700	70
321	20240318	132300	2823189900	167800	167800	167800	167800	0
322	20240318	132200	2823189900	167800	168000	168000	167700	130
323	20240318	132100	2801371900	167800	167900	167900	167800	34
324	20240318	132000	2795664100	168000	168000	168000	168000	3
325	20240318	131900	2795160100	167900	167800	168100	167800	89
326	20240318	131800	2780217600	167800	167900	167900	167800	19
327	20240318	131700	2777029000	167800	167800	167900	167800	73
328	20240318	131600	2764777000	167800	167900	167900	167800	92
329	20240318	131500	2749332800	167800	167900	168000	167800	171
330	20240318	131400	2720622600	168000	168100	168200	168000	143
331	20240318	131300	2696594300	168100	168100	168100	168100	42
332	20240318	131200	2689534100	168100	168200	168200	168100	71
333	20240318	131100	2677593800	168200	168100	168200	168100	30
334	20240318	131000	2672550500	168000	168200	168300	168000	88
335	20240318	130900	2657753700	168100	168200	168200	168100	19
336	20240318	130800	2654559500	168100	168200	168200	168100	11
337	20240318	130700	2652710300	168300	168000	168300	168000	93
338	20240318	130600	2637067100	168100	168000	168100	168000	54
339	20240318	130500	2627990800	168100	168100	168100	168000	14
340	20240318	130400	2625638200	168000	168100	168100	168000	63
341	20240318	130300	2615049400	168100	168200	168300	168000	47
342	20240318	130200	2607143700	168000	168100	168300	168000	35
343	20240318	130100	2601258900	168100	168000	168300	168000	20
344	20240318	130000	2597896700	168500	168000	168500	168000	93
345	20240318	125900	2582246300	168000	168300	168300	167900	23
346	20240318	125800	2578383300	168000	168000	168000	167900	54
347	20240318	125700	2569314400	168000	168000	168000	167900	34
348	20240318	125600	2563605300	167900	167900	167900	167800	199
349	20240318	125500	2530193500	168000	168000	168100	168000	154
350	20240318	125400	2504319600	168000	168000	168100	168000	54
351	20240318	125300	2495247100	168000	168100	168100	168000	36
352	20240318	125200	2489196000	168200	168100	168300	168000	60
353	20240318	125100	2479109900	168100	168200	168300	168100	179
354	20240318	125000	2449011600	168200	168200	168200	168100	25
355	20240318	124900	2444807600	168100	168100	168200	168100	39
356	20240318	124800	2438251500	168200	168200	168200	168100	59
357	20240318	124700	2428328200	168300	168400	168400	168300	28
358	20240318	124600	2423615700	168300	168300	168600	168200	64
359	20240318	124500	2412836000	168400	168400	168400	168300	49
360	20240318	124400	2404585200	168500	168200	168500	168200	40
361	20240318	124300	2397852600	168200	168200	168300	168200	36
362	20240318	124200	2391797300	168300	168300	168300	168300	4
363	20240318	124100	2391124100	168000	168100	168200	168000	68
364	20240318	124000	2379691000	168100	168200	168200	168000	45
365	20240318	123900	2372127900	168100	168100	168200	168100	72
366	20240318	123800	2360019500	168200	168400	168400	168200	48
367	20240318	123700	2351940100	168500	168400	168500	168300	38
368	20240318	123600	2345539900	168300	168300	168400	168300	85
369	20240318	123500	2331233200	168300	168300	168300	168300	2
370	20240318	123400	2330896600	168400	168100	168500	168100	74
371	20240318	123300	2318440500	168100	168200	168200	168100	15
372	20240318	123200	2315918600	168000	168000	168300	168000	93
373	20240318	123100	2300285100	168000	168000	168100	168000	45
374	20240318	123000	2292724100	168000	168000	168000	168000	20
375	20240318	122900	2289364100	168100	168100	168100	168000	83
376	20240318	122800	2275416400	168100	168100	168200	168100	42
377	20240318	122700	2268353000	168000	168200	168300	168000	75
378	20240318	122600	2255736800	168000	167900	168200	167900	11
379	20240318	122500	2253888500	168000	168100	168200	168000	79
380	20240318	122400	2240608200	168200	168200	168200	168200	3
381	20240318	122300	2240103600	168100	168000	168100	168000	29
382	20240318	122200	2235229600	168100	168000	168100	167900	37
383	20240318	122100	2229013800	168000	168000	168100	168000	51
384	20240318	122000	2220444000	168200	168100	168200	168000	50
385	20240318	121900	2212037900	168100	168200	168200	168100	36
386	20240318	121800	2205985900	168200	168200	168500	168200	100
387	20240318	121700	2189153100	168200	168100	168200	168100	21
388	20240318	121600	2185622000	168200	167900	168200	167900	20
389	20240318	121500	2182260300	168100	168000	168100	168000	47
390	20240318	121400	2174364100	168000	168100	168100	168000	29
391	20240318	121300	2169490400	168100	168000	168200	168000	46
392	20240318	121200	2161757700	168100	168200	168200	168000	30
393	20240318	121100	2156715700	168200	168100	168200	168100	49
394	20240318	121000	2148476700	168000	168200	168200	167900	23
395	20240318	120900	2144612200	168200	168200	168200	168000	52
396	20240318	120800	2135873600	168200	168200	168300	168100	67
397	20240318	120700	2124605300	168300	168100	168300	168100	76
398	20240318	120600	2111825400	168200	168000	168200	168000	94
399	20240318	120500	2096024900	168000	168000	168000	167900	47
400	20240318	120400	2088133300	167900	167800	168000	167800	14
401	20240318	120300	2085783100	168000	167800	168000	167800	39
402	20240318	120200	2079234700	167900	167800	167900	167800	60
403	20240318	120100	2069163400	167800	167600	167900	167600	61
404	20240318	120000	2058926200	167600	167700	167700	167600	39
405	20240318	115900	2052388500	167700	167700	167700	167700	15
406	20240318	115800	2049873000	167600	167800	167900	167600	55
407	20240318	115700	2040645700	167800	167900	167900	167800	18
408	20240318	115600	2037625100	167800	167700	168000	167700	83
409	20240318	115500	2023697200	167700	167700	167800	167700	30
410	20240318	115400	2018664300	167900	167600	168100	167600	62
411	20240318	115300	2008256600	167600	167700	167700	167600	29
412	20240318	115200	2003394500	167600	167800	167800	167600	34
413	20240318	115100	1997692000	168000	167900	168000	167800	66
414	20240318	115000	1986609500	167700	167500	167700	167500	2
415	20240318	114900	1986274300	167900	167600	167900	167500	49
416	20240318	114800	1978054600	167600	167500	167900	167500	29
417	20240318	114700	1973193700	167600	167700	167900	167500	84
418	20240318	114600	1959100600	167600	167700	167700	167600	6
419	20240318	114500	1958094600	167600	167700	167700	167600	28
420	20240318	114400	1953399300	167600	167600	167800	167600	39
421	20240318	114300	1946860900	167500	167500	167500	167400	38
422	20240318	114200	1940496500	167500	167600	167700	167500	69
423	20240318	114100	1928933100	167700	167700	167700	167600	34
424	20240318	114000	1923234300	167600	167600	167700	167500	73
425	20240318	113900	1911000500	167500	167400	167600	167400	14
426	20240318	113800	1908655500	167700	167400	167700	167400	31
427	20240318	113700	1903465500	167500	167500	167500	167400	45
428	20240318	113600	1895929600	167400	167500	167500	167400	23
429	20240318	113500	1892077700	167400	167400	167600	167400	29
430	20240318	113400	1887221100	167500	167600	167800	167500	48
431	20240318	113300	1879173400	167600	167700	167700	167600	51
432	20240318	113200	1870621900	167700	167800	167900	167700	230
433	20240318	113100	1832033400	167800	167800	167800	167800	55
434	20240318	113000	1822804400	167900	167700	168000	167700	58
435	20240318	112900	1813072900	167700	167800	167800	167600	33
436	20240318	112800	1807538700	167800	167600	167800	167500	34
437	20240318	112700	1801839000	167500	167600	167700	167500	29
438	20240318	112600	1796978400	167700	167700	167700	167600	35
439	20240318	112500	1791109800	167800	167600	167800	167500	58
440	20240318	112400	1781382200	167600	167500	167600	167500	30
441	20240318	112300	1776355600	167600	167500	167600	167500	40
442	20240318	112200	1769655400	167400	167600	167600	167400	24
443	20240318	112100	1765634500	167600	167600	167700	167600	51
444	20240318	112000	1757085900	167600	167500	167600	167500	30
445	20240318	111900	1752059300	167600	167500	167600	167500	4
446	20240318	111800	1751389100	167500	167500	167700	167500	55
447	20240318	111700	1742169800	167500	167600	167600	167500	40
448	20240318	111600	1735468600	167600	167600	167600	167500	3
449	20240318	111500	1734965900	167800	167600	167800	167600	36
450	20240318	111400	1728932100	167500	167700	167700	167500	24
451	20240318	111300	1724911900	167800	167400	167800	167400	83
452	20240318	111200	1711000400	167500	167500	167600	167500	19
453	20240318	111100	1707817100	167500	167500	167500	167500	19
454	20240318	111000	1704634600	167700	167400	167700	167300	67
455	20240318	110900	1693417700	167400	167500	167500	167400	30
456	20240318	110800	1688392900	167700	167400	167700	167300	78
457	20240318	110700	1675328700	167400	167500	167500	167400	41
458	20240318	110600	1668462900	167500	167500	167500	167500	37
459	20240318	110500	1662265400	167600	167600	167600	167600	12
460	20240318	110400	1660254200	167600	167600	167700	167600	87
461	20240318	110300	1645667000	167700	167700	167700	167700	2
462	20240318	110200	1645331600	167600	167600	167600	167600	26
463	20240318	110100	1640974000	167400	167400	167700	167400	84
464	20240318	110000	1626899800	167500	167500	167500	167500	10
465	20240318	105900	1625224800	167500	167200	167500	167200	93
466	20240318	105800	1609654800	167100	167000	167200	167000	64
467	20240318	105700	1598962000	167000	167100	167100	167000	43
468	20240318	105600	1591777100	167200	167300	167300	167100	100
469	20240318	105500	1575057100	167200	167200	167300	167200	16
470	20240318	105400	1572381800	167300	167500	167500	167200	141
471	20240318	105300	1548787300	167500	167600	167600	167500	30
472	20240318	105200	1543760900	167500	167400	167800	167400	61
473	20240318	105100	1533536200	167500	167500	167500	167500	22
474	20240318	105000	1529851200	167500	167600	167600	167500	29
475	20240318	104900	1524991900	167400	167700	167700	167400	57
476	20240318	104800	1515435700	167700	167300	167700	167300	44
477	20240318	104700	1508063700	167700	167500	167800	167200	79
478	20240318	104600	1494820700	167100	167100	167300	167100	47
479	20240318	104500	1486962000	167000	167000	167000	167000	4
480	20240318	104400	1486294000	167100	167600	167600	166300	435
481	20240318	104300	1413740000	167600	167500	167600	167500	101
482	20240318	104200	1396818200	167400	167400	167400	167400	0
483	20240318	104100	1396818200	167400	168000	168000	167400	197
484	20240318	104000	1363771500	168100	167600	168100	167600	108
485	20240318	103900	1345642600	167700	167700	167700	167700	62
486	20240318	103800	1335245200	167700	167700	167700	167600	59
487	20240318	103700	1325352000	167700	167500	167700	167500	62
488	20240318	103600	1314960300	167400	167400	167400	167400	1
489	20240318	103500	1314792900	167800	167300	167800	167300	79
490	20240318	103400	1301553000	167300	167300	167300	167300	24
491	20240318	103300	1297537800	167100	167600	167600	167100	78
492	20240318	103200	1284477300	167600	167100	167600	167000	213
493	20240318	103100	1248868600	167000	166900	167000	166900	86
494	20240318	103000	1234511700	166700	167300	167300	166700	122
495	20240318	102900	1214133300	167300	167400	167400	167300	79
496	20240318	102800	1200910000	167300	167500	167700	167300	82
497	20240318	102700	1187173900	167500	167700	167700	167500	179
498	20240318	102600	1157172600	167600	167800	167800	167600	62
499	20240318	102500	1146780900	167900	167600	168000	167400	315
500	20240318	102400	1093950600	167600	167600	167700	167600	28
501	20240318	102300	1089257700	167600	167500	167700	167500	90
502	20240318	102200	1074178800	167500	167400	167500	167400	8
503	20240318	102100	1072839400	167400	167600	167700	167300	58
504	20240318	102000	1063122200	167500	167600	167600	167300	48
505	20240318	101900	1055083700	167100	167100	167100	167100	10
506	20240318	101800	1053412700	167100	167100	167300	167100	96
507	20240318	101700	1037359200	167100	167100	167100	167100	0
508	20240318	101600	1037359200	167100	167400	167500	167000	210
509	20240318	101500	1002238600	167300	167300	167400	167300	26
510	20240318	101400	997888300	167400	167400	167400	167200	27
511	20240318	101300	993370500	167300	167100	167300	167100	78
512	20240318	101200	980327600	167200	167200	167200	167100	37
513	20240318	101100	974142600	167300	167300	167300	167300	0
514	20240318	101000	974142600	167300	167100	167300	167000	51
515	20240318	100900	965622600	167100	167200	167200	167100	67
516	20240318	100800	954424100	167200	167100	167200	167000	68
517	20240318	100700	943062800	167000	167000	167000	166900	63
518	20240318	100600	932542400	166900	166800	167000	166800	60
519	20240318	100500	922526800	166800	166500	166800	166500	71
520	20240318	100400	910691500	166400	166700	166800	166400	51
521	20240318	100300	902190500	166500	166700	166700	166500	137
522	20240318	100200	879368700	166700	166800	166800	166700	32
523	20240318	100100	874032200	166800	166700	166800	166600	52
524	20240318	100000	865364400	166600	166900	166900	166600	154
525	20240318	095900	839686600	166900	166700	167000	166700	71
526	20240318	095800	827834900	166600	166700	166700	166600	30
527	20240318	095700	822835100	166600	166500	166600	166500	38
528	20240318	095600	816506700	166600	166600	166600	166500	65
529	20240318	095500	805678700	166500	166400	166500	166400	64
530	20240318	095400	795024700	166400	166300	166400	166300	56
531	20240318	095300	785707300	166300	166300	166300	166300	44
532	20240318	095200	778390100	166200	166200	166300	166200	29
533	20240318	095100	773569300	166300	166300	166300	166300	66
534	20240318	095000	762593500	166500	166300	166500	166300	43
535	20240318	094900	755441800	166300	166300	166400	166300	25
536	20240318	094800	751284000	166300	166300	166400	166300	57
537	20240318	094700	741803000	166200	166300	166300	166200	29
538	20240318	094600	736983000	166300	166100	166300	166100	28
539	20240318	094500	732330000	165900	166100	166100	165900	83
540	20240318	094400	718544300	166100	166100	166100	166100	3
541	20240318	094300	718046000	166100	165700	166200	165700	274
542	20240318	094200	672612300	165700	165900	166300	165700	148
543	20240318	094100	648072400	165900	165900	165900	165800	17
544	20240318	094000	645252400	165900	165900	165900	165800	28
545	20240318	093900	640609200	165800	165900	165900	165800	54
546	20240318	093800	631651700	165900	166000	166000	165900	101
547	20240318	093700	614893000	165900	166000	166000	165900	45
548	20240318	093600	607423400	166400	166500	166500	166200	7
549	20240318	093500	606258900	166500	166000	166500	165800	151
550	20240318	093400	581190500	165800	166000	166000	165800	79
551	20240318	093300	568082100	166100	166400	166400	166000	263
552	20240318	093200	524354600	166500	166500	166500	166500	35
553	20240318	093100	518527100	166500	166500	166500	166500	7
554	20240318	093000	517361600	166400	166500	166500	166400	25
555	20240318	092900	513199300	166500	166500	166500	166500	8
556	20240318	092800	511867300	166600	166600	166600	166600	53
557	20240318	092700	503037500	166600	166300	166600	166300	72
558	20240318	092600	491048100	166300	166300	166300	166300	47
559	20240318	092500	483232000	166200	166200	166200	166200	13
560	20240318	092400	481071400	166200	166100	166200	166100	17
561	20240318	092300	478247600	166100	166000	166200	166000	76
562	20240318	092200	465627400	165900	165900	166100	165800	48
563	20240318	092100	457660800	165900	165900	165900	165800	156
564	20240318	092000	431781500	166000	165800	166500	165700	103
565	20240318	091900	414693500	165900	165800	166800	165800	58
566	20240318	091800	405063800	165400	165300	165400	165300	70
567	20240318	091700	393488500	165300	165400	165400	165300	84
568	20240318	091600	379603200	165400	165400	165400	165300	100
569	20240318	091500	363068400	165300	165600	165600	165300	213
570	20240318	091400	327816200	165600	165800	165800	165600	49
571	20240318	091300	319694000	165900	165800	165900	165700	47
572	20240318	091200	311905300	165800	165700	165900	165600	186
573	20240318	091100	281081200	165800	166200	166300	165700	272
574	20240318	091000	235912800	166200	166500	166500	166200	197
575	20240318	090900	203140600	166500	166800	167000	166500	260
576	20240318	090800	159780500	166800	167000	167000	166700	97
577	20240318	090700	143587900	167000	167200	167200	167000	110
578	20240318	090600	125202600	167300	168700	168700	167300	301
579	20240318	090500	74675900	168800	168800	168800	168200	49
580	20240318	090400	66432900	169000	169000	169100	169000	28
581	20240318	090300	61699900	169000	168400	169000	168100	88
582	20240318	090200	46844500	168500	169000	169000	168500	29
583	20240318	090100	41956500	169000	169000	169000	169000	3
584	20240318	090000	41449500	169000	169300	169300	168700	231