KissMeData/000210/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183000	1538248300	53300	53300	53300	53300	1804
3	20240402	182900	1538248300	53300	53300	53300	53300	0
4	20240402	182800	1538248300	53300	53300	53300	53300	0
5	20240402	182700	1538248300	53300	53300	53300	53300	0
6	20240402	182600	1538248300	53300	53300	53300	53300	0
7	20240402	182500	1538248300	53300	53300	53300	53300	0
8	20240402	182400	1538248300	53300	53300	53300	53300	0
9	20240402	182300	1538248300	53300	53300	53300	53300	0
10	20240402	182200	1538248300	53300	53300	53300	53300	0
11	20240402	182100	1538248300	53300	53300	53300	53300	0
12	20240402	182000	1538248300	53300	53300	53300	53300	0
13	20240402	181900	1538248300	53300	53300	53300	53300	0
14	20240402	181800	1538248300	53300	53300	53300	53300	0
15	20240402	181700	1538248300	53300	53300	53300	53300	0
16	20240402	181600	1538248300	53300	53300	53300	53300	0
17	20240402	181500	1538248300	53300	53300	53300	53300	0
18	20240402	181400	1538248300	53300	53300	53300	53300	0
19	20240402	181300	1538248300	53300	53300	53300	53300	0
20	20240402	181200	1538248300	53300	53300	53300	53300	0
21	20240402	181100	1538248300	53300	53300	53300	53300	0
22	20240402	181000	1538248300	53300	53300	53300	53300	0
23	20240402	180900	1538248300	53300	53300	53300	53300	0
24	20240402	180800	1538248300	53300	53300	53300	53300	0
25	20240402	180700	1538248300	53300	53300	53300	53300	0
26	20240402	180600	1538248300	53300	53300	53300	53300	0
27	20240402	180500	1538248300	53300	53300	53300	53300	0
28	20240402	180400	1538248300	53300	53300	53300	53300	0
29	20240402	180300	1538248300	53300	53300	53300	53300	0
30	20240402	180200	1538248300	53300	53300	53300	53300	0
31	20240402	180100	1538248300	53300	53300	53300	53300	0
32	20240402	180000	1538248300	53300	53300	53300	53300	1804
33	20240402	175900	1538248300	53300	53300	53300	53300	0
34	20240402	175800	1538248300	53300	53300	53300	53300	0
35	20240402	175700	1538248300	53300	53300	53300	53300	0
36	20240402	175600	1538248300	53300	53300	53300	53300	0
37	20240402	175500	1538248300	53300	53300	53300	53300	0
38	20240402	175400	1538248300	53300	53300	53300	53300	0
39	20240402	175300	1538248300	53300	53300	53300	53300	0
40	20240402	175200	1538248300	53300	53300	53300	53300	0
41	20240402	175100	1538248300	53300	53300	53300	53300	0
42	20240402	175000	1538248300	53300	53300	53300	53300	0
43	20240402	174900	1538248300	53300	53300	53300	53300	0
44	20240402	174800	1538248300	53300	53300	53300	53300	0
45	20240402	174700	1538248300	53300	53300	53300	53300	0
46	20240402	174600	1538248300	53300	53300	53300	53300	0
47	20240402	174500	1538248300	53300	53300	53300	53300	0
48	20240402	174400	1538248300	53300	53300	53300	53300	0
49	20240402	174300	1538248300	53300	53300	53300	53300	0
50	20240402	174200	1538248300	53300	53300	53300	53300	0
51	20240402	174100	1538248300	53300	53300	53300	53300	0
52	20240402	174000	1538248300	53300	53300	53300	53300	0
53	20240402	173900	1538248300	53300	53300	53300	53300	0
54	20240402	173800	1538248300	53300	53300	53300	53300	0
55	20240402	173700	1538248300	53300	53300	53300	53300	0
56	20240402	173600	1538248300	53300	53300	53300	53300	0
57	20240402	173500	1538248300	53300	53300	53300	53300	0
58	20240402	173400	1538248300	53300	53300	53300	53300	0
59	20240402	173300	1538248300	53300	53300	53300	53300	0
60	20240402	173200	1538248300	53300	53300	53300	53300	0
61	20240402	173100	1538248300	53300	53300	53300	53300	0
62	20240402	173000	1538248300	53300	53300	53300	53300	1804
63	20240402	172900	1538248300	53300	53300	53300	53300	0
64	20240402	172800	1538248300	53300	53300	53300	53300	0
65	20240402	172700	1538248300	53300	53300	53300	53300	0
66	20240402	172600	1538248300	53300	53300	53300	53300	0
67	20240402	172500	1538248300	53300	53300	53300	53300	0
68	20240402	172400	1538248300	53300	53300	53300	53300	0
69	20240402	172300	1538248300	53300	53300	53300	53300	0
70	20240402	172200	1538248300	53300	53300	53300	53300	0
71	20240402	172100	1538248300	53300	53300	53300	53300	0
72	20240402	172000	1538248300	53300	53300	53300	53300	0
73	20240402	171900	1538248300	53300	53300	53300	53300	0
74	20240402	171800	1538248300	53300	53300	53300	53300	0
75	20240402	171700	1538248300	53300	53300	53300	53300	0
76	20240402	171600	1538248300	53300	53300	53300	53300	0
77	20240402	171500	1538248300	53300	53300	53300	53300	0
78	20240402	171400	1538248300	53300	53300	53300	53300	0
79	20240402	171300	1538248300	53300	53300	53300	53300	0
80	20240402	171200	1538248300	53300	53300	53300	53300	0
81	20240402	171100	1538248300	53300	53300	53300	53300	0
82	20240402	171000	1538248300	53300	53300	53300	53300	0
83	20240402	170900	1538248300	53300	53300	53300	53300	0
84	20240402	170800	1538248300	53300	53300	53300	53300	0
85	20240402	170700	1538248300	53300	53300	53300	53300	0
86	20240402	170600	1538248300	53300	53300	53300	53300	0
87	20240402	170500	1538248300	53300	53300	53300	53300	0
88	20240402	170400	1538248300	53300	53300	53300	53300	0
89	20240402	170300	1538248300	53300	53300	53300	53300	0
90	20240402	170200	1538248300	53300	53300	53300	53300	0
91	20240402	170100	1538248300	53300	53300	53300	53300	0
92	20240402	170000	1538248300	53300	53300	53300	53300	1804
93	20240402	165900	1538248300	53300	53300	53300	53300	0
94	20240402	165800	1538248300	53300	53300	53300	53300	0
95	20240402	165700	1538248300	53300	53300	53300	53300	0
96	20240402	165600	1538248300	53300	53300	53300	53300	0
97	20240402	165500	1538248300	53300	53300	53300	53300	0
98	20240402	165400	1538248300	53300	53300	53300	53300	0
99	20240402	165300	1538248300	53300	53300	53300	53300	0
100	20240402	165200	1538248300	53300	53300	53300	53300	0
101	20240402	165100	1538248300	53300	53300	53300	53300	0
102	20240402	165000	1538248300	53300	53300	53300	53300	0
103	20240402	164900	1538248300	53300	53300	53300	53300	0
104	20240402	164800	1538248300	53300	53300	53300	53300	0
105	20240402	164700	1538248300	53300	53300	53300	53300	0
106	20240402	164600	1538248300	53300	53300	53300	53300	0
107	20240402	164500	1538248300	53300	53300	53300	53300	0
108	20240402	164400	1538248300	53300	53300	53300	53300	0
109	20240402	164300	1538248300	53300	53300	53300	53300	0
110	20240402	164200	1538248300	53300	53300	53300	53300	0
111	20240402	164100	1538248300	53300	53300	53300	53300	0
112	20240402	164000	1538248300	53300	53300	53300	53300	0
113	20240402	163900	1538248300	53300	53300	53300	53300	0
114	20240402	163800	1538248300	53300	53300	53300	53300	0
115	20240402	163700	1538248300	53300	53300	53300	53300	0
116	20240402	163600	1538248300	53300	53300	53300	53300	0
117	20240402	163500	1538248300	53300	53300	53300	53300	0
118	20240402	163400	1538248300	53300	53300	53300	53300	0
119	20240402	163300	1538248300	53300	53300	53300	53300	0
120	20240402	163200	1538248300	53300	53300	53300	53300	0
121	20240402	163100	1538248300	53300	53300	53300	53300	0
122	20240402	163000	1538248300	53300	53300	53300	53300	1804
123	20240402	162900	1538248300	53300	53300	53300	53300	0
124	20240402	162800	1538248300	53300	53300	53300	53300	0
125	20240402	162700	1538248300	53300	53300	53300	53300	0
126	20240402	162600	1538248300	53300	53300	53300	53300	0
127	20240402	162500	1538248300	53300	53300	53300	53300	0
128	20240402	162400	1538248300	53300	53300	53300	53300	0
129	20240402	162300	1538248300	53300	53300	53300	53300	0
130	20240402	162200	1538248300	53300	53300	53300	53300	0
131	20240402	162100	1538248300	53300	53300	53300	53300	0
132	20240402	162000	1538248300	53300	53300	53300	53300	0
133	20240402	161900	1538248300	53300	53300	53300	53300	0
134	20240402	161800	1538248300	53300	53300	53300	53300	0
135	20240402	161700	1538248300	53300	53300	53300	53300	0
136	20240402	161600	1538248300	53300	53300	53300	53300	0
137	20240402	161500	1538248300	53300	53300	53300	53300	0
138	20240402	161400	1538248300	53300	53300	53300	53300	0
139	20240402	161300	1538248300	53300	53300	53300	53300	0
140	20240402	161200	1538248300	53300	53300	53300	53300	0
141	20240402	161100	1538248300	53300	53300	53300	53300	0
142	20240402	161000	1538248300	53300	53300	53300	53300	0
143	20240402	160900	1538248300	53300	53300	53300	53300	0
144	20240402	160800	1538248300	53300	53300	53300	53300	0
145	20240402	160700	1538248300	53300	53300	53300	53300	0
146	20240402	160600	1538248300	53300	53300	53300	53300	0
147	20240402	160500	1538248300	53300	53300	53300	53300	0
148	20240402	160400	1538248300	53300	53300	53300	53300	0
149	20240402	160300	1538248300	53300	53300	53300	53300	0
150	20240402	160200	1538248300	53300	53300	53300	53300	0
151	20240402	160100	1538248300	53300	53300	53300	53300	0
152	20240402	160000	1538248300	53300	53300	53300	53300	1804
153	20240402	155900	1538248300	53300	53300	53300	53300	0
154	20240402	155800	1538248300	53300	53300	53300	53300	0
155	20240402	155700	1538248300	53300	53300	53300	53300	0
156	20240402	155600	1538248300	53300	53300	53300	53300	0
157	20240402	155500	1538248300	53300	53300	53300	53300	0
158	20240402	155400	1538248300	53300	53300	53300	53300	0
159	20240402	155300	1538248300	53300	53300	53300	53300	0
160	20240402	155200	1538248300	53300	53300	53300	53300	0
161	20240402	155100	1538248300	53300	53300	53300	53300	0
162	20240402	155000	1538248300	53300	53300	53300	53300	0
163	20240402	154900	1538248300	53300	53300	53300	53300	0
164	20240402	154800	1538248300	53300	53300	53300	53300	0
165	20240402	154700	1538248300	53300	53300	53300	53300	0
166	20240402	154600	1538248300	53300	53300	53300	53300	0
167	20240402	154500	1538248300	53300	53300	53300	53300	0
168	20240402	154400	1538248300	53300	53300	53300	53300	0
169	20240402	154300	1538248300	53300	53300	53300	53300	0
170	20240402	154200	1538248300	53300	53300	53300	53300	0
171	20240402	154100	1538248300	53300	53300	53300	53300	0
172	20240402	154000	1538248300	53300	53300	53300	53300	0
173	20240402	153900	1538248300	53300	53300	53300	53300	0
174	20240402	153800	1538248300	53300	53300	53300	53300	0
175	20240402	153700	1538248300	53300	53300	53300	53300	0
176	20240402	153600	1538248300	53300	53300	53300	53300	0
177	20240402	153500	1538248300	53300	53300	53300	53300	0
178	20240402	153400	1538248300	53300	53300	53300	53300	0
179	20240402	153300	1538248300	53300	53300	53300	53300	0
180	20240402	153200	1538248300	53300	53300	53300	53300	0
181	20240402	153100	1538248300	53300	53300	53300	53300	0
182	20240402	153000	1538248300	53300	53300	53300	53300	3608
183	20240402	152900	1442095100	53500	53500	53500	53500	0
184	20240402	152800	1442095100	53500	53500	53500	53500	0
185	20240402	152700	1442095100	53500	53500	53500	53500	0
186	20240402	152600	1442095100	53500	53500	53500	53500	0
187	20240402	152500	1442095100	53500	53500	53500	53500	0
188	20240402	152400	1442095100	53500	53500	53500	53500	0
189	20240402	152300	1442095100	53500	53500	53500	53500	0
190	20240402	152200	1442095100	53500	53500	53500	53500	0
191	20240402	152100	1442095100	53500	53500	53500	53500	0
192	20240402	152000	1442095100	53500	53500	53500	53500	0
193	20240402	151900	1442095100	53500	53400	53500	53400	28
194	20240402	151800	1440598900	53500	53400	53500	53400	127
195	20240402	151700	1433810400	53400	53400	53500	53400	60
196	20240402	151600	1430605100	53400	53400	53500	53400	86
197	20240402	151500	1426009800	53400	53400	53500	53400	186
198	20240402	151400	1416072100	53400	53500	53600	53400	75
199	20240402	151300	1412060600	53500	53500	53600	53500	38
200	20240402	151200	1410026200	53500	53600	53600	53500	76
201	20240402	151100	1405954500	53600	53700	53700	53600	110
202	20240402	151000	1400057500	53600	53700	53700	53600	59
203	20240402	150900	1396894600	53700	53700	53700	53700	148
204	20240402	150800	1388947000	53700	53700	53700	53700	16
205	20240402	150700	1388087800	53600	53700	53700	53600	25
206	20240402	150600	1386745400	53700	53700	53700	53600	122
207	20240402	150500	1380194100	53700	53700	53700	53700	13
208	20240402	150400	1379496000	53600	53700	53700	53600	29
209	20240402	150300	1377938800	53700	53700	53700	53600	28
210	20240402	150200	1376435600	53700	53700	53700	53700	11
211	20240402	150100	1375844900	53600	53700	53700	53600	4
212	20240402	150000	1375630200	53600	53800	53800	53600	24
213	20240402	145900	1374340800	53700	53700	53800	53600	29
214	20240402	145800	1372783900	53700	53600	53700	53600	23
215	20240402	145700	1371549500	53700	53600	53700	53600	68
216	20240402	145600	1367902400	53700	53800	53800	53700	22
217	20240402	145500	1366719600	53700	53700	53700	53600	29
218	20240402	145400	1365162600	53800	53700	53800	53600	149
219	20240402	145300	1357161100	53700	53600	53700	53600	36
220	20240402	145200	1355228600	53700	53700	53700	53600	18
221	20240402	145100	1354262500	53700	53600	53800	53600	32
222	20240402	145000	1352544000	53700	53600	53700	53500	39
223	20240402	144900	1350453300	53600	53600	53600	53500	30
224	20240402	144800	1348846500	53600	53700	53700	53500	53
225	20240402	144700	1346005800	53600	53600	53700	53600	39
226	20240402	144600	1343913000	53700	53700	53700	53600	56
227	20240402	144500	1340909100	53700	53800	53800	53600	29
228	20240402	144400	1339351700	53700	53700	53800	53600	25
229	20240402	144300	1338008200	53800	53800	53800	53700	21
230	20240402	144200	1336878900	53800	53800	53800	53600	31
231	20240402	144100	1335213100	53700	53700	53800	53600	24
232	20240402	144000	1333923200	53700	53800	53800	53700	12
233	20240402	143900	1333278400	53700	53800	53800	53600	187
234	20240402	143800	1323235500	53700	53700	53800	53700	30
235	20240402	143700	1321622300	53800	53800	53800	53700	46
236	20240402	143600	1319148300	53900	53700	53900	53700	14
237	20240402	143500	1318394900	53900	53900	53900	53700	28
238	20240402	143400	1316887700	53900	53800	53900	53700	22
239	20240402	143300	1315703600	53800	53800	53800	53700	28
240	20240402	143200	1314197700	53800	53700	53800	53700	25
241	20240402	143100	1312853800	53800	53900	53900	53700	32
242	20240402	143000	1311131200	53700	53900	53900	53700	48
243	20240402	142900	1308545100	53700	53900	53900	53700	136
244	20240402	142800	1301227600	53900	53900	53900	53700	19
245	20240402	142700	1300204700	53900	53700	53900	53700	118
246	20240402	142600	1293857300	53800	53700	53800	53600	28
247	20240402	142500	1292352100	53800	53700	53800	53600	21
248	20240402	142400	1291224000	53800	53700	53800	53700	44
249	20240402	142300	1288857500	53700	53700	53800	53600	241
250	20240402	142200	1275919200	53800	53800	53900	53700	59
251	20240402	142100	1272741800	53800	53800	53800	53700	16
252	20240402	142000	1271881600	53800	53700	53800	53700	31
253	20240402	141900	1270214900	53700	53700	53900	53700	61
254	20240402	141800	1266933000	53800	53700	53800	53700	42
255	20240402	141700	1264673900	53600	53600	53800	53600	23
256	20240402	141600	1263438200	53600	53700	53800	53600	288
257	20240402	141500	1247964900	53700	53600	53700	53600	137
258	20240402	141400	1240609700	53600	53700	53700	53600	65
259	20240402	141300	1237120800	53600	53600	53800	53500	122
260	20240402	141200	1230570900	53700	53600	53700	53500	105
261	20240402	141100	1224943300	53800	53700	53800	53600	61
262	20240402	141000	1221664800	53600	53800	53800	53600	292
263	20240402	140900	1205982200	53800	53700	53900	53700	51
264	20240402	140800	1203238600	53700	53700	53900	53700	47
265	20240402	140700	1200708900	53700	53800	53800	53700	28
266	20240402	140600	1199203300	53800	53800	53900	53700	39
267	20240402	140500	1197104800	53800	53700	53800	53700	137
268	20240402	140400	1189734500	53800	53900	53900	53800	50
269	20240402	140300	1187043200	53900	53900	53900	53800	39
270	20240402	140200	1184941400	53900	53800	53900	53800	18
271	20240402	140100	1183971500	53900	53800	53900	53800	21
272	20240402	140000	1182841500	53900	53800	53900	53800	7
273	20240402	135900	1182464600	53900	53900	53900	53900	41
274	20240402	135800	1180254700	53900	53800	53900	53800	52
275	20240402	135700	1177453000	53900	53900	54000	53800	726
276	20240402	135600	1138262500	53800	53900	53900	53800	42
277	20240402	135500	1135999300	53800	53800	53900	53800	17
278	20240402	135400	1135084300	53700	53800	53900	53700	209
279	20240402	135300	1123860100	53900	53900	53900	53800	57
280	20240402	135200	1120788100	53900	53900	54000	53800	322
281	20240402	135100	1103415200	53900	54000	54000	53800	319
282	20240402	135000	1086224200	54000	54000	54100	53900	981
283	20240402	134900	1033265100	54000	53900	54000	53900	16
284	20240402	134800	1032401500	53900	53900	54000	53800	37
285	20240402	134700	1030404300	54000	53900	54000	53900	15
286	20240402	134600	1029594400	54000	54000	54000	53900	78
287	20240402	134500	1025387100	54000	54000	54000	53900	37
288	20240402	134400	1023389200	53900	54000	54000	53900	225
289	20240402	134300	1011261400	54000	54000	54000	53900	49
290	20240402	134200	1008615500	53900	54000	54000	53900	16
291	20240402	134100	1007752000	53800	54000	54000	53800	29
292	20240402	134000	1006189200	54000	54000	54000	53900	51
293	20240402	133900	1003435800	54000	53700	54000	53700	2370
294	20240402	133800	875615200	53800	53800	53800	53800	24
295	20240402	133700	874324000	53700	53700	53800	53600	101
296	20240402	133600	868900400	53700	53800	53800	53700	35
297	20240402	133500	867018300	53700	53800	53800	53700	37
298	20240402	133400	865028100	53800	53700	53800	53700	26
299	20240402	133300	863630200	53800	53700	53800	53700	13
300	20240402	133200	862931700	53600	53600	53700	53600	32
301	20240402	133100	861213500	53700	53700	53800	53700	15
302	20240402	133000	860407900	53600	53800	53800	53600	16
303	20240402	132900	859548100	53800	53700	53800	53600	39
304	20240402	132800	857450800	53600	53600	53600	53600	4
305	20240402	132700	857236400	53700	53600	53700	53500	52
306	20240402	132600	854445900	53500	53400	53600	53400	8
307	20240402	132500	854017400	53700	53600	53700	53500	39
308	20240402	132400	851925700	53700	53700	53700	53700	44
309	20240402	132300	849562900	53700	53400	53700	53400	129
310	20240402	132200	842648200	53600	53600	53600	53600	60
311	20240402	132100	839432200	53500	53600	53600	53500	10
312	20240402	132000	838896600	53500	53500	53500	53400	25
313	20240402	131900	837559400	53500	53600	53600	53500	38
314	20240402	131800	835523400	53500	53600	53600	53500	287
315	20240402	131700	820165500	53600	53700	53700	53500	10
316	20240402	131600	819629100	53700	53700	53700	53600	70
317	20240402	131500	815870500	53600	53700	53700	53600	20
318	20240402	131400	814797700	53700	53700	53700	53600	53
319	20240402	131300	811951700	53700	53700	53700	53600	21
320	20240402	131200	810824100	53700	53600	53700	53600	9
321	20240402	131100	810340900	53700	53700	53700	53700	57
322	20240402	131000	807280000	53700	53700	53700	53600	17
323	20240402	130900	806367300	53700	53700	53700	53700	54
324	20240402	130800	803467500	53700	53700	53700	53700	7
325	20240402	130700	803091600	53700	53600	53700	53500	28
326	20240402	130600	801588300	53700	53700	53700	53600	39
327	20240402	130500	799494800	53600	53600	53700	53600	264
328	20240402	130400	785340400	53600	53700	53700	53600	183
329	20240402	130300	775515900	53700	53600	53700	53600	38
330	20240402	130200	773475900	53600	53600	53600	53600	0
331	20240402	130100	773475900	53600	53600	53800	53600	285
332	20240402	130000	758196600	53800	53700	53800	53700	37
333	20240402	125900	756209300	53700	53600	53700	53600	15
334	20240402	125800	755403900	53700	53700	53700	53700	50
335	20240402	125700	752718900	53700	53700	53700	53600	15
336	20240402	125600	751913500	53700	53700	53700	53700	38
337	20240402	125500	749872900	53600	53600	53600	53600	1
338	20240402	125400	749819300	53500	53700	53700	53500	36
339	20240402	125300	747888400	53600	53700	53700	53600	39
340	20240402	125200	745794200	53600	53700	53700	53600	324
341	20240402	125100	728402600	53800	53800	53800	53600	22
342	20240402	125000	727220200	53700	53700	53700	53600	38
343	20240402	124900	725179700	53600	53600	53600	53600	10
344	20240402	124800	724643700	53600	53600	53600	53500	67
345	20240402	124700	721052700	53600	53600	53600	53600	13
346	20240402	124600	720355900	53500	53500	53600	53500	162
347	20240402	124500	711686500	53600	53600	53600	53500	45
348	20240402	124400	709274700	53600	53600	53600	53500	15
349	20240402	124300	708470800	53500	53500	53500	53500	1
350	20240402	124200	708417300	53500	53500	53500	53500	15
351	20240402	124100	707614800	53400	53500	53500	53400	60
352	20240402	124000	704405500	53500	53500	53500	53500	34
353	20240402	123900	702586500	53500	53600	53600	53500	361
354	20240402	123800	683239800	53600	53700	53700	53600	23
355	20240402	123700	682004900	53700	53600	53700	53600	50
356	20240402	123600	679321100	53700	53700	53700	53700	7
357	20240402	123500	678945200	53600	53700	53700	53600	42
358	20240402	123400	676690000	53700	53600	53700	53600	12
359	20240402	123300	676045700	53600	53700	53700	53600	10
360	20240402	123200	675508800	53600	53600	53600	53600	35
361	20240402	123100	673632800	53600	53700	53700	53600	6
362	20240402	123000	673310800	53700	53600	53700	53600	18
363	20240402	122900	672344800	53700	53600	53700	53600	38
364	20240402	122800	670304300	53700	53700	53700	53600	6
365	20240402	122700	669982200	53700	53700	53700	53700	46
366	20240402	122600	667512000	53700	53500	53700	53500	9
367	20240402	122500	667029000	53700	53700	53700	53700	0
368	20240402	122400	667029000	53700	53600	53700	53500	50
369	20240402	122300	664348700	53600	53600	53600	53600	10
370	20240402	122200	663812700	53500	53600	53600	53500	32
371	20240402	122100	662097700	53600	53600	53600	53600	22
372	20240402	122000	660918500	53500	53600	53600	53500	9
373	20240402	121900	660436200	53500	53600	53600	53500	39
374	20240402	121800	658346000	53600	53700	53700	53600	13
375	20240402	121700	657648000	53700	53700	53700	53600	22
376	20240402	121600	656466700	53700	53700	53700	53600	39
377	20240402	121500	654372600	53600	53700	53700	53600	7
378	20240402	121400	653997100	53700	53700	53700	53600	50
379	20240402	121300	651312500	53600	53500	53600	53500	2
380	20240402	121200	651205400	53400	53700	53700	53400	1102
381	20240402	121100	592279200	53700	53600	53700	53600	44
382	20240402	121000	589920300	53600	53600	53600	53600	8
383	20240402	120900	589491500	53500	53600	53600	53500	33
384	20240402	120800	587722900	53600	53500	53600	53500	19
385	20240402	120700	586704600	53600	53600	53600	53500	10
386	20240402	120600	586168700	53600	53600	53600	53500	37
387	20240402	120500	584185600	53600	53600	53600	53600	14
388	20240402	120400	583435200	53600	53700	53700	53600	314
389	20240402	120300	566604000	53600	53700	53700	53600	48
390	20240402	120200	564027600	53700	53700	53700	53600	17
391	20240402	120100	563114900	53700	53700	53700	53700	38
392	20240402	120000	561074300	53700	53700	53700	53600	10
393	20240402	115900	560537500	53700	53700	53700	53700	40
394	20240402	115800	558389500	53700	53800	53800	53700	96
395	20240402	115700	553228500	53700	53700	53700	53700	52
396	20240402	115600	550436100	53800	53800	53800	53800	38
397	20240402	115500	548391700	53800	53700	53800	53700	22
398	20240402	115400	547208300	53700	53700	53700	53700	1
399	20240402	115300	547154600	53800	53800	53800	53700	52
400	20240402	115200	544357100	53800	53700	53800	53700	6
401	20240402	115100	544034400	53700	53800	53800	53700	2
402	20240402	115000	543926900	53700	53600	53700	53600	72
403	20240402	114900	540060800	53600	53700	53700	53600	13
404	20240402	114800	539362800	53700	53700	53700	53700	32
405	20240402	114700	537644400	53600	53700	53700	53600	16
406	20240402	114600	536785300	53700	53600	53700	53600	110
407	20240402	114500	530878400	53700	53600	53700	53600	51
408	20240402	114400	528140700	53600	53700	53700	53600	12
409	20240402	114300	527496500	53700	53700	53700	53700	38
410	20240402	114200	525455900	53700	53600	53700	53600	5
411	20240402	114100	525187500	53700	53700	53700	53600	10
412	20240402	114000	524650600	53800	53700	53800	53700	44
413	20240402	113900	522284800	53600	53800	53800	53600	313
414	20240402	113800	505480800	53800	53700	53800	53700	9
415	20240402	113700	504996800	53700	53700	53700	53700	56
416	20240402	113600	501989600	53600	53700	53700	53600	2
417	20240402	113500	501882300	53700	53700	53700	53600	43
418	20240402	113400	499573300	53700	53700	53800	53700	21
419	20240402	113300	498444900	53700	53700	53700	53700	0
420	20240402	113200	498444900	53700	53600	53800	53500	55
421	20240402	113100	495492400	53600	53600	53600	53600	1
422	20240402	113000	495438800	53800	53800	53800	53800	1
423	20240402	112900	495385000	53800	53600	53800	53600	57
424	20240402	112800	492324100	53700	53600	53700	53600	20
425	20240402	112700	491250200	53700	53700	53700	53600	45
426	20240402	112600	488834500	53600	53600	53700	53600	11
427	20240402	112500	488244500	53600	53700	53700	53600	30
428	20240402	112400	486635500	53700	53600	53700	53600	39
429	20240402	112300	484542100	53600	53700	53700	53600	64
430	20240402	112200	481111600	53800	53700	53800	53600	44
431	20240402	112100	478748400	53700	53700	53700	53700	16
432	20240402	112000	477889200	53600	53600	53600	53500	8
433	20240402	111900	477460500	53600	53600	53600	53500	49
434	20240402	111800	474834200	53600	53700	53700	53600	123
435	20240402	111700	468240500	53700	53700	53700	53700	0
436	20240402	111600	468240500	53700	53700	53700	53600	51
437	20240402	111500	465502000	53700	53700	53700	53700	9
438	20240402	111400	465018700	53600	53700	53700	53600	38
439	20240402	111300	462978300	53700	53600	53700	53600	27
440	20240402	111200	461529600	53600	53600	53600	53600	63
441	20240402	111100	458152800	53500	53600	53600	53500	51
442	20240402	111000	455420600	53600	53600	53600	53500	9
443	20240402	110900	454938300	53700	53700	53700	53600	55
444	20240402	110800	451986100	53700	53700	53700	53700	7
445	20240402	110700	451610200	53700	53600	53700	53600	15
446	20240402	110600	450804800	53600	53700	53700	53600	43
447	20240402	110500	448495800	53600	53600	53600	53600	161
448	20240402	110400	439866200	53700	53800	53800	53700	170
449	20240402	110300	430736300	53800	53800	53800	53700	51
450	20240402	110200	427992700	53700	53700	53700	53700	1
451	20240402	110100	427939000	53800	53800	53800	53800	46
452	20240402	110000	425464200	53800	53800	53800	53700	20
453	20240402	105900	424388300	53800	53800	53800	53800	1
454	20240402	105800	424334500	53700	53700	53800	53700	36
455	20240402	105700	422398300	53700	53700	53700	53700	25
456	20240402	105600	421055800	53700	53700	53700	53600	47
457	20240402	105500	418532000	53700	53700	53700	53700	16
458	20240402	105400	417672800	53800	53700	53800	53700	26
459	20240402	105300	416275700	53800	53800	53800	53700	53
460	20240402	105200	413425500	53800	53900	53900	53800	10
461	20240402	105100	412887300	53900	53800	53900	53700	38
462	20240402	105000	410844500	53900	53900	53900	53800	37
463	20240402	104900	408850300	53800	53800	53800	53700	192
464	20240402	104800	398521700	53900	53700	53900	53700	47
465	20240402	104700	395991200	53800	53900	53900	53800	102
466	20240402	104600	390503400	53900	53900	53900	53900	13
467	20240402	104500	389802700	53900	53900	53900	53800	53
468	20240402	104400	386946100	53800	53900	53900	53800	2
469	20240402	104300	386838400	53900	53800	53900	53800	135
470	20240402	104200	379575100	53800	53800	53800	53700	26
471	20240402	104100	378177500	53700	53700	53700	53700	3
472	20240402	104000	378016400	53800	53800	53800	53700	187
473	20240402	103900	367968800	53800	53800	53800	53800	18
474	20240402	103800	367000400	53900	53800	53900	53800	3
475	20240402	103700	366838800	53900	53800	53900	53700	50
476	20240402	103600	364148100	53700	53800	53800	53700	57
477	20240402	103500	361081800	53900	53800	53900	53800	56
478	20240402	103400	358064200	53800	53900	53900	53800	16
479	20240402	103300	357203300	53900	53800	53900	53800	7
480	20240402	103200	356826200	53800	53800	53800	53700	49
481	20240402	103100	354190100	53900	53900	53900	53900	30
482	20240402	103000	352573100	53900	53800	53900	53700	33
483	20240402	102900	350798100	53800	53700	53800	53700	41
484	20240402	102800	348592700	53600	53700	53700	53600	20
485	20240402	102700	347518800	53700	53800	53800	53700	76
486	20240402	102600	343432800	53800	53800	53800	53800	10
487	20240402	102500	342894800	53700	53700	53700	53700	19
488	20240402	102400	341874500	53800	53800	53800	53800	49
489	20240402	102300	339238300	53700	53800	53800	53700	15
490	20240402	102200	338432000	53700	53800	53800	53700	38
491	20240402	102100	336387700	53800	53800	53800	53800	16
492	20240402	102000	335526900	53800	53800	53800	53800	4
493	20240402	101900	335311700	53800	53600	53800	53600	46
494	20240402	101800	332840900	53700	53700	53700	53600	18
495	20240402	101700	331875200	53600	53800	53800	53600	101
496	20240402	101600	326453500	53800	53600	53800	53600	34
497	20240402	101500	324624500	53700	53800	53800	53700	21
498	20240402	101400	323496600	53800	53800	53800	53700	60
499	20240402	101300	320273500	53800	53800	53800	53800	1
500	20240402	101200	320219700	53900	53800	53900	53800	22
501	20240402	101100	319034000	53800	53900	53900	53800	46
502	20240402	101000	316554700	53900	53900	53900	53900	1
503	20240402	100900	316500800	53700	53800	53800	53700	9
504	20240402	100800	316016700	53800	53800	53800	53800	27
505	20240402	100700	314564100	53700	53700	53700	53700	0
506	20240402	100600	314564100	53700	53800	53800	53600	21
507	20240402	100500	313436400	53800	53800	53800	53700	96
508	20240402	100400	308275200	53700	53700	53700	53700	48
509	20240402	100300	305697600	53800	53800	53800	53700	310
510	20240402	100200	289019700	53900	53900	53900	53900	10
511	20240402	100100	288480700	53900	53900	53900	53900	1
512	20240402	100000	288426800	53900	53800	53900	53800	12
513	20240402	095900	287780200	53900	53900	53900	53900	8
514	20240402	095800	287349000	53900	53900	53900	53900	22
515	20240402	095700	286163200	53900	53800	53900	53800	9
516	20240402	095600	285678200	53900	53900	53900	53900	39
517	20240402	095500	283576100	53900	53900	53900	53900	25
518	20240402	095400	282228600	53900	53800	53900	53800	15
519	20240402	095300	281420600	53900	53900	53900	53800	92
520	20240402	095200	276462000	53900	53900	53900	53900	36
521	20240402	095100	274521600	53900	53900	53900	53900	12
522	20240402	095000	273874800	53800	53800	53900	53800	59
523	20240402	094900	270695300	53900	53700	53900	53700	29
524	20240402	094800	269137800	53700	53700	53700	53700	49
525	20240402	094700	266506500	53800	53800	53800	53800	0
526	20240402	094600	266506500	53800	53700	53800	53700	35
527	20240402	094500	264626900	53700	53700	53700	53700	3
528	20240402	094400	264465800	53700	53600	53700	53600	14
529	20240402	094300	263714100	53600	53600	53600	53600	2
530	20240402	094200	263606900	53600	53700	53700	53600	98
531	20240402	094100	258346500	53800	53600	53800	53600	23
532	20240402	094000	257109600	53600	53600	53600	53600	102
533	20240402	093900	251642400	53600	53600	53600	53400	32
534	20240402	093800	249930600	53400	53400	53400	53400	1
535	20240402	093700	249877200	53600	53500	53600	53500	32
536	20240402	093600	248165100	53400	53600	53600	53400	40
537	20240402	093500	246028900	53500	53700	53700	53500	55
538	20240402	093400	243085300	53500	53700	53700	53500	26
539	20240402	093300	241691100	53600	53600	53600	53600	14
540	20240402	093200	240940700	53700	53600	53700	53600	124
541	20240402	093100	234294200	53600	53800	53800	53600	24
542	20240402	093000	233004700	53700	53800	53800	53700	47
543	20240402	092900	230480700	53700	53700	53800	53600	25
544	20240402	092800	229138400	53700	53800	53800	53700	48
545	20240402	092700	226559800	53800	53800	53800	53800	64
546	20240402	092600	223116600	53900	53900	53900	53900	270
547	20240402	092500	208563600	53800	53800	53800	53800	49
548	20240402	092400	205927400	53800	53800	53800	53800	1
549	20240402	092300	205873600	53800	53800	53800	53800	110
550	20240402	092200	199955600	53800	53700	53800	53700	6
551	20240402	092100	199633300	53700	53700	53700	53700	0
552	20240402	092000	199633300	53700	53700	53700	53700	8
553	20240402	091900	199203700	53700	53600	53800	53600	60
554	20240402	091800	195981700	53800	53300	53800	53300	1217
555	20240402	091700	130977500	53300	53200	53300	53200	9
556	20240402	091600	130497900	53300	53300	53400	53300	54
557	20240402	091500	127618900	53200	53300	53300	53200	13
558	20240402	091400	126927100	53300	53300	53300	53300	8
559	20240402	091300	126500700	53400	53300	53400	53100	24
560	20240402	091200	125223400	53300	53400	53400	53300	66
561	20240402	091100	121700300	53500	53500	53500	53500	11
562	20240402	091000	121111800	53500	53100	53500	53100	159
563	20240402	090900	112657300	53200	53200	53200	53100	5
564	20240402	090800	112391500	53200	53300	53300	53200	111
565	20240402	090700	106486100	53300	53500	53500	53300	50
566	20240402	090600	103817000	53400	53500	53500	53300	388
567	20240402	090500	83075200	53600	53500	53600	53500	120
568	20240402	090400	76648400	53300	53300	53500	53200	170
569	20240402	090300	67584700	53400	53400	53400	53300	57
570	20240402	090200	64542100	53300	53300	53400	53300	86
571	20240402	090100	59955100	53300	53200	53400	53200	128
572	20240402	090000	53140300	53100	53100	53200	52800	1002