KissMeData/000210/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183000	1982845900	53000	53000	53000	53000	1402
3	20240409	182900	1982845900	53000	53000	53000	53000	0
4	20240409	182800	1982845900	53000	53000	53000	53000	0
5	20240409	182700	1982845900	53000	53000	53000	53000	0
6	20240409	182600	1982845900	53000	53000	53000	53000	0
7	20240409	182500	1982845900	53000	53000	53000	53000	0
8	20240409	182400	1982845900	53000	53000	53000	53000	0
9	20240409	182300	1982845900	53000	53000	53000	53000	0
10	20240409	182200	1982845900	53000	53000	53000	53000	0
11	20240409	182100	1982845900	53000	53000	53000	53000	0
12	20240409	182000	1982845900	53000	53000	53000	53000	0
13	20240409	181900	1982845900	53000	53000	53000	53000	0
14	20240409	181800	1982845900	53000	53000	53000	53000	0
15	20240409	181700	1982845900	53000	53000	53000	53000	0
16	20240409	181600	1982845900	53000	53000	53000	53000	0
17	20240409	181500	1982845900	53000	53000	53000	53000	0
18	20240409	181400	1982845900	53000	53000	53000	53000	0
19	20240409	181300	1982845900	53000	53000	53000	53000	0
20	20240409	181200	1982845900	53000	53000	53000	53000	0
21	20240409	181100	1982845900	53000	53000	53000	53000	0
22	20240409	181000	1982845900	53000	53000	53000	53000	0
23	20240409	180900	1982845900	53000	53000	53000	53000	0
24	20240409	180800	1982845900	53000	53000	53000	53000	0
25	20240409	180700	1982845900	53000	53000	53000	53000	0
26	20240409	180600	1982845900	53000	53000	53000	53000	0
27	20240409	180500	1982845900	53000	53000	53000	53000	0
28	20240409	180400	1982845900	53000	53000	53000	53000	0
29	20240409	180300	1982845900	53000	53000	53000	53000	0
30	20240409	180200	1982845900	53000	53000	53000	53000	0
31	20240409	180100	1982845900	53000	53000	53000	53000	0
32	20240409	180000	1982845900	53000	53000	53000	53000	1402
33	20240409	175900	1982845900	53000	53000	53000	53000	0
34	20240409	175800	1982845900	53000	53000	53000	53000	0
35	20240409	175700	1982845900	53000	53000	53000	53000	0
36	20240409	175600	1982845900	53000	53000	53000	53000	0
37	20240409	175500	1982845900	53000	53000	53000	53000	0
38	20240409	175400	1982845900	53000	53000	53000	53000	0
39	20240409	175300	1982845900	53000	53000	53000	53000	0
40	20240409	175200	1982845900	53000	53000	53000	53000	0
41	20240409	175100	1982845900	53000	53000	53000	53000	0
42	20240409	175000	1982845900	53000	53000	53000	53000	0
43	20240409	174900	1982845900	53000	53000	53000	53000	0
44	20240409	174800	1982845900	53000	53000	53000	53000	0
45	20240409	174700	1982845900	53000	53000	53000	53000	0
46	20240409	174600	1982845900	53000	53000	53000	53000	0
47	20240409	174500	1982845900	53000	53000	53000	53000	0
48	20240409	174400	1982845900	53000	53000	53000	53000	0
49	20240409	174300	1982845900	53000	53000	53000	53000	0
50	20240409	174200	1982845900	53000	53000	53000	53000	0
51	20240409	174100	1982845900	53000	53000	53000	53000	0
52	20240409	174000	1982845900	53000	53000	53000	53000	0
53	20240409	173900	1982845900	53000	53000	53000	53000	0
54	20240409	173800	1982845900	53000	53000	53000	53000	0
55	20240409	173700	1982845900	53000	53000	53000	53000	0
56	20240409	173600	1982845900	53000	53000	53000	53000	0
57	20240409	173500	1982845900	53000	53000	53000	53000	0
58	20240409	173400	1982845900	53000	53000	53000	53000	0
59	20240409	173300	1982845900	53000	53000	53000	53000	0
60	20240409	173200	1982845900	53000	53000	53000	53000	0
61	20240409	173100	1982845900	53000	53000	53000	53000	0
62	20240409	173000	1982845900	53000	53000	53000	53000	1402
63	20240409	172900	1982845900	53000	53000	53000	53000	0
64	20240409	172800	1982845900	53000	53000	53000	53000	0
65	20240409	172700	1982845900	53000	53000	53000	53000	0
66	20240409	172600	1982845900	53000	53000	53000	53000	0
67	20240409	172500	1982845900	53000	53000	53000	53000	0
68	20240409	172400	1982845900	53000	53000	53000	53000	0
69	20240409	172300	1982845900	53000	53000	53000	53000	0
70	20240409	172200	1982845900	53000	53000	53000	53000	0
71	20240409	172100	1982845900	53000	53000	53000	53000	0
72	20240409	172000	1982845900	53000	53000	53000	53000	0
73	20240409	171900	1982845900	53000	53000	53000	53000	0
74	20240409	171800	1982845900	53000	53000	53000	53000	0
75	20240409	171700	1982845900	53000	53000	53000	53000	0
76	20240409	171600	1982845900	53000	53000	53000	53000	0
77	20240409	171500	1982845900	53000	53000	53000	53000	0
78	20240409	171400	1982845900	53000	53000	53000	53000	0
79	20240409	171300	1982845900	53000	53000	53000	53000	0
80	20240409	171200	1982845900	53000	53000	53000	53000	0
81	20240409	171100	1982845900	53000	53000	53000	53000	0
82	20240409	171000	1982845900	53000	53000	53000	53000	0
83	20240409	170900	1982845900	53000	53000	53000	53000	0
84	20240409	170800	1982845900	53000	53000	53000	53000	0
85	20240409	170700	1982845900	53000	53000	53000	53000	0
86	20240409	170600	1982845900	53000	53000	53000	53000	0
87	20240409	170500	1982845900	53000	53000	53000	53000	0
88	20240409	170400	1982845900	53000	53000	53000	53000	0
89	20240409	170300	1982845900	53000	53000	53000	53000	0
90	20240409	170200	1982845900	53000	53000	53000	53000	0
91	20240409	170100	1982845900	53000	53000	53000	53000	0
92	20240409	170000	1982845900	53000	53000	53000	53000	1402
93	20240409	165900	1982845900	53000	53000	53000	53000	0
94	20240409	165800	1982845900	53000	53000	53000	53000	0
95	20240409	165700	1982845900	53000	53000	53000	53000	0
96	20240409	165600	1982845900	53000	53000	53000	53000	0
97	20240409	165500	1982845900	53000	53000	53000	53000	0
98	20240409	165400	1982845900	53000	53000	53000	53000	0
99	20240409	165300	1982845900	53000	53000	53000	53000	0
100	20240409	165200	1982845900	53000	53000	53000	53000	0
101	20240409	165100	1982845900	53000	53000	53000	53000	0
102	20240409	165000	1982845900	53000	53000	53000	53000	0
103	20240409	164900	1982845900	53000	53000	53000	53000	0
104	20240409	164800	1982845900	53000	53000	53000	53000	0
105	20240409	164700	1982845900	53000	53000	53000	53000	0
106	20240409	164600	1982845900	53000	53000	53000	53000	0
107	20240409	164500	1982845900	53000	53000	53000	53000	0
108	20240409	164400	1982845900	53000	53000	53000	53000	0
109	20240409	164300	1982845900	53000	53000	53000	53000	0
110	20240409	164200	1982845900	53000	53000	53000	53000	0
111	20240409	164100	1982845900	53000	53000	53000	53000	0
112	20240409	164000	1982845900	53000	53000	53000	53000	0
113	20240409	163900	1982845900	53000	53000	53000	53000	0
114	20240409	163800	1982845900	53000	53000	53000	53000	0
115	20240409	163700	1982845900	53000	53000	53000	53000	0
116	20240409	163600	1982845900	53000	53000	53000	53000	0
117	20240409	163500	1982845900	53000	53000	53000	53000	0
118	20240409	163400	1982845900	53000	53000	53000	53000	0
119	20240409	163300	1982845900	53000	53000	53000	53000	0
120	20240409	163200	1982845900	53000	53000	53000	53000	0
121	20240409	163100	1982845900	53000	53000	53000	53000	0
122	20240409	163000	1982845900	53000	53000	53000	53000	1402
123	20240409	162900	1982845900	53000	53000	53000	53000	0
124	20240409	162800	1982845900	53000	53000	53000	53000	0
125	20240409	162700	1982845900	53000	53000	53000	53000	0
126	20240409	162600	1982845900	53000	53000	53000	53000	0
127	20240409	162500	1982845900	53000	53000	53000	53000	0
128	20240409	162400	1982845900	53000	53000	53000	53000	0
129	20240409	162300	1982845900	53000	53000	53000	53000	0
130	20240409	162200	1982845900	53000	53000	53000	53000	0
131	20240409	162100	1982845900	53000	53000	53000	53000	0
132	20240409	162000	1982845900	53000	53000	53000	53000	0
133	20240409	161900	1982845900	53000	53000	53000	53000	0
134	20240409	161800	1982845900	53000	53000	53000	53000	0
135	20240409	161700	1982845900	53000	53000	53000	53000	0
136	20240409	161600	1982845900	53000	53000	53000	53000	0
137	20240409	161500	1982845900	53000	53000	53000	53000	0
138	20240409	161400	1982845900	53000	53000	53000	53000	0
139	20240409	161300	1982845900	53000	53000	53000	53000	0
140	20240409	161200	1982845900	53000	53000	53000	53000	0
141	20240409	161100	1982845900	53000	53000	53000	53000	0
142	20240409	161000	1982845900	53000	53000	53000	53000	0
143	20240409	160900	1982845900	53000	53000	53000	53000	0
144	20240409	160800	1982845900	53000	53000	53000	53000	0
145	20240409	160700	1982845900	53000	53000	53000	53000	0
146	20240409	160600	1982845900	53000	53000	53000	53000	0
147	20240409	160500	1982845900	53000	53000	53000	53000	0
148	20240409	160400	1982845900	53000	53000	53000	53000	0
149	20240409	160300	1982845900	53000	53000	53000	53000	0
150	20240409	160200	1982845900	53000	53000	53000	53000	0
151	20240409	160100	1982845900	53000	53000	53000	53000	0
152	20240409	160000	1982845900	53000	53000	53000	53000	1402
153	20240409	155900	1982845900	53000	53000	53000	53000	0
154	20240409	155800	1982845900	53000	53000	53000	53000	0
155	20240409	155700	1982845900	53000	53000	53000	53000	0
156	20240409	155600	1982845900	53000	53000	53000	53000	0
157	20240409	155500	1982845900	53000	53000	53000	53000	0
158	20240409	155400	1982845900	53000	53000	53000	53000	0
159	20240409	155300	1982845900	53000	53000	53000	53000	0
160	20240409	155200	1982845900	53000	53000	53000	53000	0
161	20240409	155100	1982845900	53000	53000	53000	53000	0
162	20240409	155000	1982845900	53000	53000	53000	53000	0
163	20240409	154900	1982845900	53000	53000	53000	53000	0
164	20240409	154800	1982845900	53000	53000	53000	53000	0
165	20240409	154700	1982845900	53000	53000	53000	53000	0
166	20240409	154600	1982845900	53000	53000	53000	53000	0
167	20240409	154500	1982845900	53000	53000	53000	53000	0
168	20240409	154400	1982845900	53000	53000	53000	53000	0
169	20240409	154300	1982845900	53000	53000	53000	53000	0
170	20240409	154200	1982845900	53000	53000	53000	53000	0
171	20240409	154100	1982845900	53000	53000	53000	53000	0
172	20240409	154000	1982845900	53000	53000	53000	53000	0
173	20240409	153900	1982845900	53000	53000	53000	53000	0
174	20240409	153800	1982845900	53000	53000	53000	53000	0
175	20240409	153700	1982845900	53000	53000	53000	53000	0
176	20240409	153600	1982845900	53000	53000	53000	53000	0
177	20240409	153500	1982845900	53000	53000	53000	53000	0
178	20240409	153400	1982845900	53000	53000	53000	53000	0
179	20240409	153300	1982845900	53000	53000	53000	53000	0
180	20240409	153200	1982845900	53000	53000	53000	53000	0
181	20240409	153100	1982845900	53000	53000	53000	53000	0
182	20240409	153000	1982845900	53000	53000	53000	53000	2804
183	20240409	152900	1908539900	53000	53000	53000	53000	0
184	20240409	152800	1908539900	53000	53000	53000	53000	0
185	20240409	152700	1908539900	53000	53000	53000	53000	0
186	20240409	152600	1908539900	53000	53000	53000	53000	0
187	20240409	152500	1908539900	53000	53000	53000	53000	0
188	20240409	152400	1908539900	53000	53000	53000	53000	0
189	20240409	152300	1908539900	53000	53000	53000	53000	0
190	20240409	152200	1908539900	53000	53000	53000	53000	0
191	20240409	152100	1908539900	53000	53000	53000	53000	0
192	20240409	152000	1908539900	53000	53000	53000	53000	0
193	20240409	151900	1908539900	53000	53200	53200	52900	508
194	20240409	151800	1881539100	53100	53000	53100	52900	429
195	20240409	151700	1858762600	53100	53000	53100	53000	175
196	20240409	151600	1849480600	53100	53000	53100	52900	341
197	20240409	151500	1831406200	52900	53100	53100	52900	61
198	20240409	151400	1828177400	52900	52900	53200	52900	236
199	20240409	151300	1815663800	52900	53300	53300	52900	338
200	20240409	151200	1797730100	53000	53300	53300	53000	693
201	20240409	151100	1760817500	53300	53200	53300	53200	182
202	20240409	151000	1751134700	53200	53200	53200	53000	101
203	20240409	150900	1745761700	53200	53200	53200	53200	114
204	20240409	150800	1739696900	53000	53000	53200	53000	415
205	20240409	150700	1717681200	53200	53100	53200	53100	148
206	20240409	150600	1709821000	53100	53100	53100	53100	137
207	20240409	150500	1702546300	53100	53000	53100	53000	49
208	20240409	150400	1699948800	53000	53100	53100	53000	117
209	20240409	150300	1693741400	52900	53100	53100	52900	183
210	20240409	150200	1684049100	53100	53100	53100	52900	218
211	20240409	150100	1672493200	53100	53100	53100	53100	172
212	20240409	150000	1663360000	53100	52900	53100	52900	125
213	20240409	145900	1656724500	52900	52900	53200	52900	282
214	20240409	145800	1641764700	53100	53100	53100	52900	26
215	20240409	145700	1640384500	53100	52900	53100	52900	84
216	20240409	145600	1635932400	53000	52900	53000	52800	39
217	20240409	145500	1633867000	52900	52900	52900	52800	162
218	20240409	145400	1625299000	52800	52900	52900	52800	182
219	20240409	145300	1615679600	52900	52800	52900	52800	162
220	20240409	145200	1607120800	52800	52900	52900	52800	92
221	20240409	145100	1602254900	52900	52800	52900	52800	29
222	20240409	145000	1600721000	52900	52900	52900	52700	56
223	20240409	144900	1597759800	52900	52800	52900	52700	80
224	20240409	144800	1593535400	52900	52800	52900	52700	88
225	20240409	144700	1588884900	52800	52800	53000	52800	302
226	20240409	144600	1572922800	52900	53000	53000	52900	94
227	20240409	144500	1567947600	52900	52900	53000	52800	28
228	20240409	144400	1566464200	52900	52900	52900	52800	68
229	20240409	144300	1562867100	52900	52800	52900	52800	141
230	20240409	144200	1555412300	52800	53000	53000	52800	399
231	20240409	144100	1534288900	52900	53100	53100	52900	76
232	20240409	144000	1530255900	52900	53100	53100	52900	90
233	20240409	143900	1525483400	53100	52900	53100	52900	40
234	20240409	143800	1523359600	52900	52900	53100	52900	125
235	20240409	143700	1516727600	52900	53000	53100	52900	132
236	20240409	143600	1509725900	53100	53100	53100	53000	48
237	20240409	143500	1507177200	52900	53100	53200	52900	172
238	20240409	143400	1498049600	53000	52900	53100	52900	27
239	20240409	143300	1496616200	53100	53100	53100	53000	180
240	20240409	143200	1487067300	53100	53000	53100	53000	32
241	20240409	143100	1485369000	53000	53000	53000	52900	119
242	20240409	143000	1479062200	52900	53000	53000	52900	103
243	20240409	142900	1473603400	53000	53000	53100	53000	137
244	20240409	142800	1466339600	52900	53100	53100	52900	168
245	20240409	142700	1457432700	53000	53000	53100	53000	27
246	20240409	142600	1455999300	53200	53100	53200	53000	183
247	20240409	142500	1446282600	53100	53100	53200	53000	207
248	20240409	142400	1435292400	53000	53000	53100	53000	76
249	20240409	142300	1431260300	52900	52900	53100	52900	96
250	20240409	142200	1426170200	53000	53000	53000	52900	41
251	20240409	142100	1423997300	53000	52900	53000	52900	95
252	20240409	142000	1418962600	53000	53000	53000	52900	61
253	20240409	141900	1415729700	53000	53100	53100	52900	196
254	20240409	141800	1405339800	53100	53100	53100	53000	97
255	20240409	141700	1400189200	53000	53200	53300	53000	75
256	20240409	141600	1396201500	53100	53100	53200	53000	111
257	20240409	141500	1390305700	53000	53100	53100	53000	76
258	20240409	141400	1386273700	53000	53000	53100	52900	102
259	20240409	141300	1380858700	53000	53000	53000	52900	111
260	20240409	141200	1374975800	52900	53100	53100	52900	99
261	20240409	141100	1369730100	53100	53100	53100	53000	96
262	20240409	141000	1364632600	53000	53100	53100	52900	91
263	20240409	140900	1359805800	53000	53100	53100	53000	70
264	20240409	140800	1356088900	53100	53000	53200	53000	210
265	20240409	140700	1344946700	53000	53000	53100	53000	46
266	20240409	140600	1342506600	53100	53100	53200	53000	102
267	20240409	140500	1337088500	53300	53100	53300	53000	85
268	20240409	140400	1332573300	53100	53100	53100	53000	176
269	20240409	140300	1323227900	53000	53100	53100	53000	43
270	20240409	140200	1320944700	53000	53000	53100	52900	169
271	20240409	140100	1311984200	52900	52900	53100	52900	114
272	20240409	140000	1305939000	53000	52900	53100	52900	81
273	20240409	135900	1301644800	52900	53000	53000	52900	80
274	20240409	135800	1297405400	53000	53000	53000	52800	49
275	20240409	135700	1294810100	53000	52900	53000	52800	108
276	20240409	135600	1289088500	52800	52900	52900	52800	99
277	20240409	135500	1283852000	52800	52700	53000	52700	81
278	20240409	135400	1279563400	52700	52900	52900	52700	172
279	20240409	135300	1270465300	52900	52900	52900	52800	41
280	20240409	135200	1268296700	52800	52900	52900	52800	149
281	20240409	135100	1260421900	52900	52900	52900	52800	43
282	20240409	135000	1258147700	52900	52800	52900	52700	75
283	20240409	134900	1254183000	52700	52800	52800	52700	91
284	20240409	134800	1249378800	52700	52800	52800	52700	45
285	20240409	134700	1247003200	52700	52600	52800	52600	65
286	20240409	134600	1243572000	52700	52700	52700	52600	48
287	20240409	134500	1241042700	52700	52800	52800	52600	130
288	20240409	134400	1234186800	52800	52800	52900	52700	187
289	20240409	134300	1224322400	52900	52700	52900	52700	67
290	20240409	134200	1220781200	52700	52700	52900	52700	106
291	20240409	134100	1215182500	52800	52800	52900	52800	85
292	20240409	134000	1210690800	52900	52900	52900	52700	114
293	20240409	133900	1204660700	52700	52900	52900	52700	43
294	20240409	133800	1202386600	52800	52800	52900	52700	147
295	20240409	133700	1194624300	52700	52800	52800	52700	120
296	20240409	133600	1188289000	52700	52700	52800	52700	22
297	20240409	133500	1187127600	52800	52800	52800	52700	99
298	20240409	133400	1181901100	52800	52800	52800	52700	45
299	20240409	133300	1179525600	52700	52800	52800	52700	58
300	20240409	133200	1176467900	52800	52800	52800	52700	146
301	20240409	133100	1168759200	52700	52700	52900	52700	61
302	20240409	133000	1165537200	52800	52800	52900	52700	129
303	20240409	132900	1158726200	52800	52800	52800	52700	45
304	20240409	132800	1156350300	52800	52800	52800	52700	98
305	20240409	132700	1151176300	52700	52700	52800	52700	38
306	20240409	132600	1149171400	52700	52600	52700	52600	93
307	20240409	132500	1144271800	52700	52700	52700	52700	92
308	20240409	132400	1139423400	52600	52700	52700	52600	37
309	20240409	132300	1137473900	52700	52600	52700	52500	102
310	20240409	132200	1132106800	52600	52600	52600	52500	46
311	20240409	132100	1129687300	52600	52500	52600	52500	145
312	20240409	132000	1122067700	52600	52500	52600	52500	73
313	20240409	131900	1118230300	52500	52500	52500	52400	53
314	20240409	131800	1115448200	52500	52500	52500	52500	75
315	20240409	131700	1111510700	52400	52500	52500	52400	50
316	20240409	131600	1108886100	52500	52400	52500	52400	91
317	20240409	131500	1104109800	52500	52500	52500	52400	110
318	20240409	131400	1098340300	52400	52500	52500	52400	293
319	20240409	131300	1082958200	52600	52600	52600	52600	87
320	20240409	131200	1078382000	52600	52600	52600	52500	11
321	20240409	131100	1077803800	52600	52600	52600	52500	73
322	20240409	131000	1073964400	52500	52600	52600	52500	42
323	20240409	130900	1071756800	52600	52500	52600	52500	61
324	20240409	130800	1068548600	52500	52600	52600	52500	73
325	20240409	130700	1064708900	52500	52500	52600	52500	30
326	20240409	130600	1063131400	52600	52600	52600	52600	51
327	20240409	130500	1060448800	52600	52600	52600	52500	49
328	20240409	130400	1057871600	52600	52600	52600	52600	120
329	20240409	130300	1051559600	52500	52600	52600	52500	78
330	20240409	130200	1047457600	52600	52600	52600	52500	29
331	20240409	130100	1045932600	52600	52600	52600	52500	73
332	20240409	130000	1042093200	52600	52600	52600	52500	27
333	20240409	125900	1040673600	52500	52600	52600	52500	69
334	20240409	125800	1037044400	52600	52600	52600	52500	82
335	20240409	125700	1032731700	52600	52500	52600	52500	20
336	20240409	125600	1031680100	52700	52600	52700	52600	71
337	20240409	125500	1027943400	52700	52700	52700	52500	24
338	20240409	125400	1026679400	52600	52600	52600	52600	68
339	20240409	125300	1023102600	52600	52700	52700	52500	39
340	20240409	125200	1021049500	52600	52600	52700	52600	77
341	20240409	125100	1016997600	52500	52600	52700	52500	94
342	20240409	125000	1012051900	52600	52600	52600	52500	6
343	20240409	124900	1011736700	52500	52500	52600	52500	87
344	20240409	124800	1007161400	52600	52600	52600	52500	22
345	20240409	124700	1006004600	52600	52600	52600	52600	56
346	20240409	124600	1003059000	52500	52600	52600	52500	69
347	20240409	124500	999431300	52600	52600	52600	52500	4
348	20240409	124400	999221000	52500	52600	52600	52500	109
349	20240409	124300	993493500	52500	52500	52600	52500	4
350	20240409	124200	993283400	52500	52600	52600	52500	4
351	20240409	124100	993073100	52600	52500	52600	52500	19
352	20240409	124000	992074600	52500	52500	52500	52300	47
353	20240409	123900	989607300	52400	52500	52500	52300	85
354	20240409	123800	985148400	52500	52400	52500	52400	6
355	20240409	123700	984833600	52400	52400	52500	52400	55
356	20240409	123600	981946700	52400	52500	52500	52400	62
357	20240409	123500	978695500	52500	52500	52500	52500	43
358	20240409	123400	976438000	52400	52400	52500	52400	95
359	20240409	123300	971459700	52500	52400	52500	52300	74
360	20240409	123200	967582100	52400	52400	52400	52300	331
361	20240409	123100	950238100	52500	52500	52500	52400	5
362	20240409	123000	949975900	52400	52600	52600	52400	93
363	20240409	122900	945093500	52500	52600	52600	52500	54
364	20240409	122800	942253400	52500	52600	52600	52500	5
365	20240409	122700	941990600	52500	52500	52500	52500	22
366	20240409	122600	940835600	52600	52500	52600	52500	48
367	20240409	122500	938315200	52600	52600	52600	52500	124
368	20240409	122400	931793300	52500	52500	52500	52500	5
369	20240409	122300	931530800	52500	52500	52600	52500	109
370	20240409	122200	925798200	52600	52500	52600	52500	76
371	20240409	122100	921801000	52500	52600	52600	52500	8
372	20240409	122000	921380500	52600	52700	53000	52600	204
373	20240409	121900	910632400	52500	52600	52700	52500	131
374	20240409	121800	903729600	52600	52600	52600	52500	56
375	20240409	121700	900784400	52500	52500	52500	52500	57
376	20240409	121600	897791900	52400	52400	52500	52400	5
377	20240409	121500	897529800	52500	52500	52500	52400	58
378	20240409	121400	894485000	52400	52400	52400	52400	2
379	20240409	121300	894380200	52500	52400	52500	52400	52
380	20240409	121200	891650600	52400	52500	52500	52400	2
381	20240409	121100	891545700	52500	52400	52500	52400	58
382	20240409	121000	888501100	52400	52400	52400	52400	4
383	20240409	120900	888291500	52300	52600	53000	52300	390
384	20240409	120800	867798600	52500	52400	52500	52400	75
385	20240409	120700	863862100	52400	52500	52500	52400	3
386	20240409	120600	863704700	52500	52400	52500	52400	140
387	20240409	120500	856363900	52500	52500	52500	52400	66
388	20240409	120400	852899100	52400	52400	52400	52400	4
389	20240409	120300	852689500	52500	52500	52500	52500	50
390	20240409	120200	850064500	52400	52500	52500	52400	16
391	20240409	120100	849226000	52500	52400	52500	52400	79
392	20240409	120000	845078800	52400	52600	52600	52400	37
393	20240409	115900	843136100	52600	52600	52600	52500	54
394	20240409	115800	840296300	52500	52500	52700	52500	67
395	20240409	115700	836772600	52600	52500	52600	52500	11
396	20240409	115600	836195000	52500	52600	52600	52500	53
397	20240409	115500	833407400	52500	52500	52700	52500	11
398	20240409	115400	832829700	52600	52500	52600	52500	62
399	20240409	115300	829569400	52500	52500	52600	52500	8
400	20240409	115200	829149300	52500	52600	52600	52400	23
401	20240409	115100	827942300	52600	52500	52600	52500	60
402	20240409	115000	824786900	52500	52600	52600	52500	9
403	20240409	114900	824314200	52600	52500	52600	52500	55
404	20240409	114800	821422000	52500	52600	52700	52500	100
405	20240409	114700	816163400	52600	52500	52600	52500	10
406	20240409	114600	815638000	52700	52500	52700	52500	52
407	20240409	114500	812902800	52500	52600	52600	52500	7
408	20240409	114400	812535200	52500	52500	52600	52500	56
409	20240409	114300	809589900	52500	52500	52600	52500	8
410	20240409	114200	809169800	52500	52500	52500	52400	32
411	20240409	114100	807490000	52500	52500	52600	52500	61
412	20240409	114000	804287400	52500	52600	52600	52400	155
413	20240409	113900	796158400	52500	52600	52600	52500	48
414	20240409	113800	793633700	52500	52500	52600	52500	10
415	20240409	113700	793108400	52600	52600	52600	52500	70
416	20240409	113600	789427900	52500	52500	52600	52400	169
417	20240409	113500	780550900	52500	52600	52600	52500	8
418	20240409	113400	780130700	52500	52500	52600	52500	72
419	20240409	113300	776345000	52500	52500	52600	52500	19
420	20240409	113200	775347300	52600	52600	52700	52600	92
421	20240409	113100	770503600	52600	52600	52700	52600	26
422	20240409	113000	769134600	52700	52700	52700	52600	66
423	20240409	112900	765656800	52600	52700	52700	52600	71
424	20240409	112800	761915500	52600	52700	52700	52600	15
425	20240409	112700	761126200	52600	52600	52700	52600	68
426	20240409	112600	757544000	52600	52600	52700	52600	9
427	20240409	112500	757070300	52700	52700	52700	52600	52
428	20240409	112400	754330300	52600	52600	52700	52600	63
429	20240409	112300	751011100	52600	52600	52700	52600	9
430	20240409	112200	750537500	52500	52500	52600	52500	193
431	20240409	112100	740386800	52500	52600	52700	52500	156
432	20240409	112000	732194800	52700	52700	52800	52600	164
433	20240409	111900	723541500	52600	52600	52600	52600	8
434	20240409	111800	723120700	52500	52600	52600	52500	8
435	20240409	111700	722700000	52600	52600	52600	52500	31
436	20240409	111600	721069800	52500	52600	52600	52500	58
437	20240409	111500	718023300	52600	52700	52700	52500	79
438	20240409	111400	713868000	52600	52700	52700	52600	72
439	20240409	111300	710080700	52600	52600	52700	52600	264
440	20240409	111200	696168800	52600	52500	52600	52500	169
441	20240409	111100	687279800	52600	52600	52600	52500	87
442	20240409	111000	682704400	52600	52700	52700	52600	65
443	20240409	110900	679280100	52600	52600	52600	52600	9
444	20240409	110800	678806700	52700	52600	52700	52600	58
445	20240409	110700	675750900	52700	52500	52700	52500	41
446	20240409	110600	673594300	52500	52500	52600	52500	6
447	20240409	110500	673279100	52600	52600	52600	52400	10
448	20240409	110400	672754000	52600	52400	52600	52400	115
449	20240409	110300	666716100	52500	52500	52600	52500	225
450	20240409	110200	654898500	52500	52500	52600	52500	6
451	20240409	110100	654583200	52600	52500	52600	52500	61
452	20240409	110000	651375600	52500	52600	52600	52500	73
453	20240409	105900	647536300	52500	52600	52600	52500	17
454	20240409	105800	646642300	52700	52600	52700	52600	67
455	20240409	105700	643113200	52600	52700	52700	52600	5
456	20240409	105600	642850100	52700	52600	52700	52600	124
457	20240409	105500	636322700	52600	52700	52700	52500	102
458	20240409	105400	630952500	52600	52600	52700	52500	397
459	20240409	105300	610070300	52600	52500	52700	52500	2112
460	20240409	105200	498779400	52500	52500	52500	52500	2
461	20240409	105100	498674400	52600	52600	52600	52500	152
462	20240409	105000	490679600	52500	52600	52600	52500	65
463	20240409	104900	487260800	52700	52600	52700	52600	27
464	20240409	104800	485840400	52600	52700	52700	52600	53
465	20240409	104700	483047600	52600	52600	52700	52600	8
466	20240409	104600	482626700	52600	52600	52700	52500	54
467	20240409	104500	479786300	52600	52600	52600	52600	4
468	20240409	104400	479575900	52600	52700	52700	52500	124
469	20240409	104300	473049300	52800	52800	52900	52800	65
470	20240409	104200	469616900	52700	52700	52700	52700	6
471	20240409	104100	469300700	52700	52700	52800	52700	53
472	20240409	104000	466502600	52700	52700	52800	52700	16
473	20240409	103900	465658400	52800	52700	52800	52700	57
474	20240409	103800	462649100	52700	52700	52700	52700	37
475	20240409	103700	460699200	52600	52600	52600	52600	7
476	20240409	103600	460331000	52700	52700	52700	52600	72
477	20240409	103500	456538400	52600	52600	52700	52600	25
478	20240409	103400	455223300	52700	52700	52700	52600	94
479	20240409	103300	450269600	52700	52700	52700	52700	4
480	20240409	103200	450058800	52800	52700	52800	52700	59
481	20240409	103100	446944300	52800	52800	52900	52700	53
482	20240409	103000	444146000	52800	52800	52900	52700	8
483	20240409	102900	443723400	52900	52800	52900	52700	122
484	20240409	102800	437281600	52800	52900	52900	52800	4
485	20240409	102700	437070300	52700	52800	52800	52700	188
486	20240409	102600	427157400	52800	52900	52900	52800	273
487	20240409	102500	412716400	53000	52900	53000	52900	52
488	20240409	102400	409965500	52900	53000	53000	52900	52
489	20240409	102300	407209600	52900	53000	53000	52900	55
490	20240409	102200	404295800	53000	53200	53200	53000	125
491	20240409	102100	397657100	53300	53300	53300	53200	90
492	20240409	102000	392862000	53200	53300	53300	53100	83
493	20240409	101900	388443800	53300	53200	53400	53200	64
494	20240409	101800	385031600	53300	53400	53400	53200	76
495	20240409	101700	380978400	53300	53400	53400	53300	77
496	20240409	101600	376866900	53300	53400	53400	53300	38
497	20240409	101500	374840300	53400	53300	53400	53300	97
498	20240409	101400	369664600	53400	53500	53500	53300	143
499	20240409	101300	362021500	53400	53500	53500	53400	53
500	20240409	101200	359186200	53500	53400	53500	53400	79
501	20240409	101100	354960000	53500	53500	53500	53400	38
502	20240409	101000	352927100	53400	53400	53500	53400	216
503	20240409	100900	341382300	53500	53300	53500	53300	99
504	20240409	100800	336089300	53400	53300	53400	53200	28
505	20240409	100700	334595300	53400	53400	53400	53200	184
506	20240409	100600	324794400	53300	53200	53300	53200	278
507	20240409	100500	309982900	53300	53300	53300	53200	47
508	20240409	100400	307478200	53300	53200	53300	53200	55
509	20240409	100300	304548300	53300	53200	53300	53100	278
510	20240409	100200	289757600	53200	53200	53200	53100	81
511	20240409	100100	285448500	53100	53200	53200	53100	19
512	20240409	100000	284438100	53100	53000	53100	53000	34
513	20240409	095900	282632900	53000	53000	53200	53000	20
514	20240409	095800	281569300	53000	53000	53100	53000	58
515	20240409	095700	278489800	53000	53100	53100	53000	94
516	20240409	095600	273499700	53000	53000	53000	53000	41
517	20240409	095500	271326700	53000	53000	53100	53000	55
518	20240409	095400	268406500	53000	53000	53100	53000	28
519	20240409	095300	266920400	52900	53000	53000	52900	163
520	20240409	095200	258286600	52900	53000	53000	52900	40
521	20240409	095100	256166900	53000	52900	53000	52900	298
522	20240409	095000	240397500	52800	52800	52900	52800	51
523	20240409	094900	237699900	52800	52800	52800	52800	1
524	20240409	094800	237647100	53000	52800	53000	52800	73
525	20240409	094700	233787500	53000	52900	53000	52900	12
526	20240409	094600	233152600	52900	52900	52900	52900	46
527	20240409	094500	230719200	52900	52900	53000	52800	172
528	20240409	094400	221620600	52900	52800	52900	52800	152
529	20240409	094300	213582800	52900	53000	53000	52600	291
530	20240409	094200	198223200	52900	52900	52900	52900	16
531	20240409	094100	197376800	52900	52800	52900	52800	38
532	20240409	094000	195366900	52800	53000	53000	52800	157
533	20240409	093900	187056500	53000	52900	53000	52900	7
534	20240409	093800	186686000	52900	53000	53000	52900	239
535	20240409	093700	174019400	53000	53000	53000	53000	36
536	20240409	093600	172111400	53000	53000	53100	52900	11
537	20240409	093500	171528400	53100	53000	53100	53000	67
538	20240409	093400	167975300	53100	53000	53100	52900	50
539	20240409	093300	165321900	53000	53000	53000	52900	93
540	20240409	093200	160393700	52900	52900	53000	52900	69
541	20240409	093100	156738000	52900	52900	53100	52900	75
542	20240409	093000	152765100	53000	52800	53000	52800	31
543	20240409	092900	151125500	52800	52800	52900	52800	11
544	20240409	092800	150543900	52800	52900	52900	52700	285
545	20240409	092700	135497000	53000	53000	53000	52900	15
546	20240409	092600	134702500	52900	53200	53300	52900	184
547	20240409	092500	124925300	53200	53000	53200	53000	15
548	20240409	092400	124128400	53100	53100	53100	53000	25
549	20240409	092300	122801000	53100	53100	53100	53000	43
550	20240409	092200	120518200	53100	53000	53100	53000	29
551	20240409	092100	118978600	53000	53000	53000	53000	1
552	20240409	092000	118925600	53000	53000	53100	53000	8
553	20240409	091900	118501500	53100	53000	53100	53000	30
554	20240409	091800	116909900	53000	53000	53000	52900	5
555	20240409	091700	116645000	53000	52900	53000	52800	28
556	20240409	091600	115162200	53000	52900	53000	52700	118
557	20240409	091500	108923500	53000	52900	53000	52900	46
558	20240409	091400	106485700	53000	52800	53100	52800	164
559	20240409	091300	97799500	52800	52800	52900	52800	19
560	20240409	091200	96794800	52800	52900	52900	52800	15
561	20240409	091100	96001500	52800	52800	52800	52700	78
562	20240409	091000	91883600	52700	52600	52700	52600	20
563	20240409	090900	90830600	52600	52700	52700	52600	41
564	20240409	090800	88671900	52700	52600	52800	52600	30
565	20240409	090700	87089000	52600	52700	52700	52600	80
566	20240409	090600	82880800	52700	52700	52700	52700	10
567	20240409	090500	82353800	52600	52800	52800	52600	85
568	20240409	090400	77869200	52600	52700	52700	52600	64
569	20240409	090300	74498800	52600	52700	52700	52600	32
570	20240409	090200	72813000	52600	52600	52700	52600	73
571	20240409	090100	68972700	52700	52700	52700	52600	136
572	20240409	090000	61805600	52900	52300	53000	52300	1181