KissMeData/005610/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184300	254928100	56500	56500	56500	56500	45
3	20240415	184200	254928100	56500	56500	56500	56500	0
4	20240415	184100	254928100	56500	56500	56500	56500	0
5	20240415	184000	254928100	56500	56500	56500	56500	0
6	20240415	183900	254928100	56500	56500	56500	56500	0
7	20240415	183800	254928100	56500	56500	56500	56500	0
8	20240415	183700	254928100	56500	56500	56500	56500	0
9	20240415	183600	254928100	56500	56500	56500	56500	0
10	20240415	183500	254928100	56500	56500	56500	56500	0
11	20240415	183400	254928100	56500	56500	56500	56500	0
12	20240415	183300	254928100	56500	56500	56500	56500	0
13	20240415	183200	254928100	56500	56500	56500	56500	0
14	20240415	183100	254928100	56500	56500	56500	56500	0
15	20240415	183000	254928100	56500	56500	56500	56500	0
16	20240415	182900	254928100	56500	56500	56500	56500	0
17	20240415	182800	254928100	56500	56500	56500	56500	0
18	20240415	182700	254928100	56500	56500	56500	56500	0
19	20240415	182600	254928100	56500	56500	56500	56500	0
20	20240415	182500	254928100	56500	56500	56500	56500	0
21	20240415	182400	254928100	56500	56500	56500	56500	0
22	20240415	182300	254928100	56500	56500	56500	56500	0
23	20240415	182200	254928100	56500	56500	56500	56500	0
24	20240415	182100	254928100	56500	56500	56500	56500	0
25	20240415	182000	254928100	56500	56500	56500	56500	0
26	20240415	181900	254928100	56500	56500	56500	56500	0
27	20240415	181800	254928100	56500	56500	56500	56500	0
28	20240415	181700	254928100	56500	56500	56500	56500	0
29	20240415	181600	254928100	56500	56500	56500	56500	0
30	20240415	181500	254928100	56500	56500	56500	56500	0
31	20240415	181400	254928100	56500	56500	56500	56500	0
32	20240415	181300	254928100	56500	56500	56500	56500	45
33	20240415	181200	254928100	56500	56500	56500	56500	0
34	20240415	181100	254928100	56500	56500	56500	56500	0
35	20240415	181000	254928100	56500	56500	56500	56500	0
36	20240415	180900	254928100	56500	56500	56500	56500	0
37	20240415	180800	254928100	56500	56500	56500	56500	0
38	20240415	180700	254928100	56500	56500	56500	56500	0
39	20240415	180600	254928100	56500	56500	56500	56500	0
40	20240415	180500	254928100	56500	56500	56500	56500	0
41	20240415	180400	254928100	56500	56500	56500	56500	0
42	20240415	180300	254928100	56500	56500	56500	56500	0
43	20240415	180200	254928100	56500	56500	56500	56500	0
44	20240415	180100	254928100	56500	56500	56500	56500	0
45	20240415	180000	254928100	56500	56500	56500	56500	0
46	20240415	175900	254928100	56500	56500	56500	56500	0
47	20240415	175800	254928100	56500	56500	56500	56500	0
48	20240415	175700	254928100	56500	56500	56500	56500	0
49	20240415	175600	254928100	56500	56500	56500	56500	0
50	20240415	175500	254928100	56500	56500	56500	56500	0
51	20240415	175400	254928100	56500	56500	56500	56500	0
52	20240415	175300	254928100	56500	56500	56500	56500	0
53	20240415	175200	254928100	56500	56500	56500	56500	0
54	20240415	175100	254928100	56500	56500	56500	56500	0
55	20240415	175000	254928100	56500	56500	56500	56500	0
56	20240415	174900	254928100	56500	56500	56500	56500	0
57	20240415	174800	254928100	56500	56500	56500	56500	0
58	20240415	174700	254928100	56500	56500	56500	56500	0
59	20240415	174600	254928100	56500	56500	56500	56500	0
60	20240415	174500	254928100	56500	56500	56500	56500	0
61	20240415	174400	254928100	56500	56500	56500	56500	0
62	20240415	174300	254928100	56500	56500	56500	56500	45
63	20240415	174200	254928100	56500	56500	56500	56500	0
64	20240415	174100	254928100	56500	56500	56500	56500	0
65	20240415	174000	254928100	56500	56500	56500	56500	0
66	20240415	173900	254928100	56500	56500	56500	56500	0
67	20240415	173800	254928100	56500	56500	56500	56500	0
68	20240415	173700	254928100	56500	56500	56500	56500	0
69	20240415	173600	254928100	56500	56500	56500	56500	0
70	20240415	173500	254928100	56500	56500	56500	56500	0
71	20240415	173400	254928100	56500	56500	56500	56500	0
72	20240415	173300	254928100	56500	56500	56500	56500	0
73	20240415	173200	254928100	56500	56500	56500	56500	0
74	20240415	173100	254928100	56500	56500	56500	56500	0
75	20240415	173000	254928100	56500	56500	56500	56500	0
76	20240415	172900	254928100	56500	56500	56500	56500	0
77	20240415	172800	254928100	56500	56500	56500	56500	0
78	20240415	172700	254928100	56500	56500	56500	56500	0
79	20240415	172600	254928100	56500	56500	56500	56500	0
80	20240415	172500	254928100	56500	56500	56500	56500	0
81	20240415	172400	254928100	56500	56500	56500	56500	0
82	20240415	172300	254928100	56500	56500	56500	56500	0
83	20240415	172200	254928100	56500	56500	56500	56500	0
84	20240415	172100	254928100	56500	56500	56500	56500	0
85	20240415	172000	254928100	56500	56500	56500	56500	0
86	20240415	171900	254928100	56500	56500	56500	56500	0
87	20240415	171800	254928100	56500	56500	56500	56500	0
88	20240415	171700	254928100	56500	56500	56500	56500	0
89	20240415	171600	254928100	56500	56500	56500	56500	0
90	20240415	171500	254928100	56500	56500	56500	56500	0
91	20240415	171400	254928100	56500	56500	56500	56500	0
92	20240415	171300	254928100	56500	56500	56500	56500	45
93	20240415	171200	254928100	56500	56500	56500	56500	0
94	20240415	171100	254928100	56500	56500	56500	56500	0
95	20240415	171000	254928100	56500	56500	56500	56500	0
96	20240415	170900	254928100	56500	56500	56500	56500	0
97	20240415	170800	254928100	56500	56500	56500	56500	0
98	20240415	170700	254928100	56500	56500	56500	56500	0
99	20240415	170600	254928100	56500	56500	56500	56500	0
100	20240415	170500	254928100	56500	56500	56500	56500	0
101	20240415	170400	254928100	56500	56500	56500	56500	0
102	20240415	170300	254928100	56500	56500	56500	56500	0
103	20240415	170200	254928100	56500	56500	56500	56500	0
104	20240415	170100	254928100	56500	56500	56500	56500	0
105	20240415	170000	254928100	56500	56500	56500	56500	0
106	20240415	165900	254928100	56500	56500	56500	56500	0
107	20240415	165800	254928100	56500	56500	56500	56500	0
108	20240415	165700	254928100	56500	56500	56500	56500	0
109	20240415	165600	254928100	56500	56500	56500	56500	0
110	20240415	165500	254928100	56500	56500	56500	56500	0
111	20240415	165400	254928100	56500	56500	56500	56500	0
112	20240415	165300	254928100	56500	56500	56500	56500	0
113	20240415	165200	254928100	56500	56500	56500	56500	0
114	20240415	165100	254928100	56500	56500	56500	56500	0
115	20240415	165000	254928100	56500	56500	56500	56500	0
116	20240415	164900	254928100	56500	56500	56500	56500	0
117	20240415	164800	254928100	56500	56500	56500	56500	0
118	20240415	164700	254928100	56500	56500	56500	56500	0
119	20240415	164600	254928100	56500	56500	56500	56500	0
120	20240415	164500	254928100	56500	56500	56500	56500	0
121	20240415	164400	254928100	56500	56500	56500	56500	0
122	20240415	164300	254928100	56500	56500	56500	56500	45
123	20240415	164200	254928100	56500	56500	56500	56500	0
124	20240415	164100	254928100	56500	56500	56500	56500	0
125	20240415	164000	254928100	56500	56500	56500	56500	0
126	20240415	163900	254928100	56500	56500	56500	56500	0
127	20240415	163800	254928100	56500	56500	56500	56500	0
128	20240415	163700	254928100	56500	56500	56500	56500	0
129	20240415	163600	254928100	56500	56500	56500	56500	0
130	20240415	163500	254928100	56500	56500	56500	56500	0
131	20240415	163400	254928100	56500	56500	56500	56500	0
132	20240415	163300	254928100	56500	56500	56500	56500	0
133	20240415	163200	254928100	56500	56500	56500	56500	0
134	20240415	163100	254928100	56500	56500	56500	56500	0
135	20240415	163000	254928100	56500	56500	56500	56500	0
136	20240415	162900	254928100	56500	56500	56500	56500	0
137	20240415	162800	254928100	56500	56500	56500	56500	0
138	20240415	162700	254928100	56500	56500	56500	56500	0
139	20240415	162600	254928100	56500	56500	56500	56500	0
140	20240415	162500	254928100	56500	56500	56500	56500	0
141	20240415	162400	254928100	56500	56500	56500	56500	0
142	20240415	162300	254928100	56500	56500	56500	56500	0
143	20240415	162200	254928100	56500	56500	56500	56500	0
144	20240415	162100	254928100	56500	56500	56500	56500	0
145	20240415	162000	254928100	56500	56500	56500	56500	0
146	20240415	161900	254928100	56500	56500	56500	56500	0
147	20240415	161800	254928100	56500	56500	56500	56500	0
148	20240415	161700	254928100	56500	56500	56500	56500	0
149	20240415	161600	254928100	56500	56500	56500	56500	0
150	20240415	161500	254928100	56500	56500	56500	56500	0
151	20240415	161400	254928100	56500	56500	56500	56500	0
152	20240415	161300	254928100	56500	56500	56500	56500	45
153	20240415	161200	254928100	56500	56500	56500	56500	0
154	20240415	161100	254928100	56500	56500	56500	56500	0
155	20240415	161000	254928100	56500	56500	56500	56500	0
156	20240415	160900	254928100	56500	56500	56500	56500	0
157	20240415	160800	254928100	56500	56500	56500	56500	0
158	20240415	160700	254928100	56500	56500	56500	56500	0
159	20240415	160600	254928100	56500	56500	56500	56500	0
160	20240415	160500	254928100	56500	56500	56500	56500	0
161	20240415	160400	254928100	56500	56500	56500	56500	0
162	20240415	160300	254928100	56500	56500	56500	56500	0
163	20240415	160200	254928100	56500	56500	56500	56500	0
164	20240415	160100	254928100	56500	56500	56500	56500	0
165	20240415	160000	254928100	56500	56500	56500	56500	0
166	20240415	155900	254928100	56500	56500	56500	56500	0
167	20240415	155800	254928100	56500	56500	56500	56500	0
168	20240415	155700	254928100	56500	56500	56500	56500	0
169	20240415	155600	254928100	56500	56500	56500	56500	0
170	20240415	155500	254928100	56500	56500	56500	56500	0
171	20240415	155400	254928100	56500	56500	56500	56500	0
172	20240415	155300	254928100	56500	56500	56500	56500	0
173	20240415	155200	254928100	56500	56500	56500	56500	0
174	20240415	155100	254928100	56500	56500	56500	56500	0
175	20240415	155000	254928100	56500	56500	56500	56500	0
176	20240415	154900	254928100	56500	56500	56500	56500	0
177	20240415	154800	254928100	56500	56500	56500	56500	0
178	20240415	154700	254928100	56500	56500	56500	56500	0
179	20240415	154600	254928100	56500	56500	56500	56500	0
180	20240415	154500	254928100	56500	56500	56500	56500	0
181	20240415	154400	254928100	56500	56500	56500	56500	0
182	20240415	154300	254928100	56500	56500	56500	56500	45
183	20240415	154200	254928100	56500	56500	56500	56500	0
184	20240415	154100	254928100	56500	56500	56500	56500	0
185	20240415	154000	254928100	56500	56500	56500	56500	0
186	20240415	153900	254928100	56500	56500	56500	56500	0
187	20240415	153800	254928100	56500	56500	56500	56500	0
188	20240415	153700	254928100	56500	56500	56500	56500	0
189	20240415	153600	254928100	56500	56500	56500	56500	0
190	20240415	153500	254928100	56500	56500	56500	56500	0
191	20240415	153400	254928100	56500	56500	56500	56500	0
192	20240415	153300	254928100	56500	56500	56500	56500	0
193	20240415	153200	254928100	56500	56500	56500	56500	0
194	20240415	153100	254928100	56500	56500	56500	56500	0
195	20240415	153000	254928100	56500	56500	56500	56500	45
196	20240415	152900	252385600	56500	56500	56500	56500	0
197	20240415	152800	252385600	56500	56500	56500	56500	0
198	20240415	152700	252385600	56500	56500	56500	56500	0
199	20240415	152600	252385600	56500	56500	56500	56500	0
200	20240415	152500	252385600	56500	56500	56500	56500	0
201	20240415	152400	252385600	56500	56500	56500	56500	0
202	20240415	152300	252385600	56500	56500	56500	56500	0
203	20240415	152200	252385600	56500	56500	56500	56500	0
204	20240415	152100	252385600	56500	56500	56500	56500	0
205	20240415	152000	252385600	56500	56500	56500	56500	0
206	20240415	151900	252385600	56500	56500	56500	56500	18
207	20240415	151800	251368600	56500	56500	56500	56500	2
208	20240415	151700	251255600	56500	56500	56500	56500	0
209	20240415	151600	251255600	56500	56500	56500	56500	6
210	20240415	151500	250916600	56600	56600	56600	56600	6
211	20240415	151400	250577000	56600	56600	56600	56600	4
212	20240415	151300	250350600	56600	56600	56600	56600	0
213	20240415	151200	250350600	56600	56600	56600	56600	13
214	20240415	151100	249614800	56600	56600	56600	56600	8
215	20240415	151000	249162000	56600	56600	56600	56600	5
216	20240415	150900	248879000	56700	56700	56700	56700	0
217	20240415	150800	248879000	56700	56700	56700	56700	2
218	20240415	150700	248765600	56700	56700	56700	56700	21
219	20240415	150600	247574900	56700	56700	56700	56700	0
220	20240415	150500	247574900	56700	56700	56700	56700	0
221	20240415	150400	247574900	56700	56700	56700	56700	0
222	20240415	150300	247574900	56700	56700	56700	56700	9
223	20240415	150200	247064600	56700	56700	56700	56700	1
224	20240415	150100	247007900	56700	56600	56700	56600	81
225	20240415	150000	242415400	56600	56600	56600	56600	50
226	20240415	145900	239585400	56600	56600	56600	56600	0
227	20240415	145800	239585400	56600	56600	56600	56600	0
228	20240415	145700	239585400	56600	56500	56600	56500	7
229	20240415	145600	239189800	56600	56600	56600	56600	1
230	20240415	145500	239133200	56600	56600	56600	56600	5
231	20240415	145400	238850200	56600	56600	56600	56600	0
232	20240415	145300	238850200	56600	56500	56600	56500	11
233	20240415	145200	238228200	56600	56600	56600	56600	4
234	20240415	145100	238001800	56600	56600	56600	56600	1
235	20240415	145000	237945200	56600	56600	56600	56600	0
236	20240415	144900	237945200	56600	56600	56600	56600	2
237	20240415	144800	237832000	56600	56600	56600	56600	45
238	20240415	144700	235285000	56600	56600	56600	56600	0
239	20240415	144600	235285000	56600	56600	56600	56600	1
240	20240415	144500	235228400	56600	56600	56600	56600	1
241	20240415	144400	235171800	56600	56600	56600	56600	0
242	20240415	144300	235171800	56600	56600	56600	56600	5
243	20240415	144200	234888800	56600	56600	56600	56600	0
244	20240415	144100	234888800	56600	56600	56600	56600	9
245	20240415	144000	234379400	56600	56600	56600	56600	45
246	20240415	143900	231832400	56600	56600	56600	56600	0
247	20240415	143800	231832400	56600	56600	56600	56600	0
248	20240415	143700	231832400	56600	56600	56600	56600	15
249	20240415	143600	230983400	56600	56600	56600	56600	0
250	20240415	143500	230983400	56600	56600	56600	56600	0
251	20240415	143400	230983400	56600	56600	56600	56600	0
252	20240415	143300	230983400	56600	56600	56600	56600	0
253	20240415	143200	230983400	56600	56600	56600	56600	21
254	20240415	143100	229794800	56600	56600	56600	56600	0
255	20240415	143000	229794800	56600	56600	56600	56600	0
256	20240415	142900	229794800	56600	56600	56600	56600	1
257	20240415	142800	229738200	56600	56600	56600	56600	1
258	20240415	142700	229681600	56600	56600	56600	56600	0
259	20240415	142600	229681600	56600	56600	56600	56600	0
260	20240415	142500	229681600	56600	56600	56600	56600	0
261	20240415	142400	229681600	56600	56600	56600	56600	6
262	20240415	142300	229342000	56600	56600	56600	56600	0
263	20240415	142200	229342000	56600	56600	56600	56600	0
264	20240415	142100	229342000	56600	56600	56600	56600	0
265	20240415	142000	229342000	56600	56600	56600	56600	1
266	20240415	141900	229285400	56600	56600	56600	56600	4
267	20240415	141800	229059000	56600	56600	56600	56600	1
268	20240415	141700	229002400	56600	56600	56600	56600	0
269	20240415	141600	229002400	56600	56600	56600	56600	15
270	20240415	141500	228153400	56600	56600	56600	56600	11
271	20240415	141400	227530800	56700	56700	56700	56700	0
272	20240415	141300	227530800	56700	56700	56700	56700	0
273	20240415	141200	227530800	56700	56600	56700	56600	2
274	20240415	141100	227417500	56600	56600	56600	56600	2
275	20240415	141000	227304300	56600	56600	56600	56600	1
276	20240415	140900	227247700	56600	56600	56600	56600	1
277	20240415	140800	227191100	56600	56600	56600	56600	0
278	20240415	140700	227191100	56600	56600	56600	56600	1
279	20240415	140600	227134500	56600	56600	56600	56600	1
280	20240415	140500	227077900	56600	56600	56600	56600	1
281	20240415	140400	227021300	56600	56600	56600	56600	1
282	20240415	140300	226964700	56600	56600	56600	56600	1
283	20240415	140200	226908100	56600	56600	56700	56600	4
284	20240415	140100	226681500	56700	56700	56700	56700	1
285	20240415	140000	226624800	56700	56700	56700	56700	23
286	20240415	135900	225320700	56600	56600	56600	56600	90
287	20240415	135800	220226700	56500	56500	56500	56500	3
288	20240415	135700	220057200	56600	56600	56600	56600	0
289	20240415	135600	220057200	56600	56600	56600	56600	0
290	20240415	135500	220057200	56600	56600	56600	56600	0
291	20240415	135400	220057200	56600	56500	56600	56500	2
292	20240415	135300	219944100	56500	56500	56500	56500	1
293	20240415	135200	219887600	56500	56600	56600	56500	9
294	20240415	135100	219378300	56600	56600	56600	56600	0
295	20240415	135000	219378300	56600	56600	56600	56600	3
296	20240415	134900	219208500	56500	56500	56500	56500	1
297	20240415	134800	219152000	56500	56500	56500	56500	0
298	20240415	134700	219152000	56500	56500	56500	56500	0
299	20240415	134600	219152000	56500	56500	56500	56500	0
300	20240415	134500	219152000	56500	56500	56500	56500	5
301	20240415	134400	218869500	56600	56600	56600	56600	0
302	20240415	134300	218869500	56600	56600	56600	56600	18
303	20240415	134200	217850700	56500	56500	56500	56500	0
304	20240415	134100	217850700	56500	56500	56500	56500	0
305	20240415	134000	217850700	56500	56500	56500	56500	0
306	20240415	133900	217850700	56500	56500	56500	56500	0
307	20240415	133800	217850700	56500	56500	56500	56500	1
308	20240415	133700	217794200	56500	56500	56500	56500	0
309	20240415	133600	217794200	56500	56500	56500	56500	0
310	20240415	133500	217794200	56500	56500	56500	56500	71
311	20240415	133400	213782700	56500	56500	56500	56500	0
312	20240415	133300	213782700	56500	56500	56500	56500	11
313	20240415	133200	213161200	56500	56500	56500	56500	100
314	20240415	133100	207511200	56400	56400	56400	56400	4
315	20240415	133000	207285600	56400	56400	56400	56400	7
316	20240415	132900	206890800	56400	56400	56400	56400	5
317	20240415	132800	206608800	56400	56400	56400	56400	5
318	20240415	132700	206326800	56400	56400	56400	56400	1
319	20240415	132600	206270400	56400	56400	56400	56400	0
320	20240415	132500	206270400	56400	56400	56400	56400	2
321	20240415	132400	206157600	56400	56400	56400	56400	11
322	20240415	132300	205537200	56400	56400	56400	56400	0
323	20240415	132200	205537200	56400	56400	56400	56400	1
324	20240415	132100	205480800	56400	56400	56400	56400	101
325	20240415	132000	199784400	56400	56400	56400	56400	1
326	20240415	131900	199728000	56400	56400	56400	56400	0
327	20240415	131800	199728000	56400	56400	56400	56400	4
328	20240415	131700	199502400	56500	56500	56500	56500	4
329	20240415	131600	199276400	56400	56400	56400	56400	0
330	20240415	131500	199276400	56400	56400	56400	56400	1
331	20240415	131400	199220000	56400	56400	56400	56400	7
332	20240415	131300	198825200	56400	56400	56400	56400	1
333	20240415	131200	198768800	56400	56400	56400	56400	0
334	20240415	131100	198768800	56400	56400	56400	56400	3
335	20240415	131000	198599600	56400	56400	56400	56400	1
336	20240415	130900	198543200	56400	56400	56400	56400	211
337	20240415	130800	186642800	56400	56400	56400	56400	2
338	20240415	130700	186530000	56400	56400	56400	56400	20
339	20240415	130600	185402000	56500	56500	56500	56500	13
340	20240415	130500	184667500	56400	56400	56400	56400	4
341	20240415	130400	184441900	56400	56400	56400	56400	1
342	20240415	130300	184385500	56400	56400	56400	56400	0
343	20240415	130200	184385500	56400	56400	56400	56400	0
344	20240415	130100	184385500	56400	56400	56400	56400	1
345	20240415	130000	184329100	56400	56400	56400	56400	1
346	20240415	125900	184272700	56400	56400	56400	56400	4
347	20240415	125800	184047100	56500	56400	56500	56400	5
348	20240415	125700	183764900	56500	56500	56500	56500	1
349	20240415	125600	183708400	56400	56400	56400	56400	0
350	20240415	125500	183708400	56400	56400	56400	56400	81
351	20240415	125400	179140000	56500	56500	56500	56500	0
352	20240415	125300	179140000	56500	56500	56500	56500	2
353	20240415	125200	179027000	56400	56400	56400	56400	0
354	20240415	125100	179027000	56400	56400	56400	56400	4
355	20240415	125000	178801400	56500	56500	56500	56500	1
356	20240415	124900	178744900	56400	56400	56400	56400	0
357	20240415	124800	178744900	56400	56400	56400	56400	0
358	20240415	124700	178744900	56400	56400	56400	56400	0
359	20240415	124600	178744900	56400	56400	56400	56400	1
360	20240415	124500	178688500	56400	56400	56400	56400	27
361	20240415	124400	177165700	56400	56400	56400	56400	0
362	20240415	124300	177165700	56400	56400	56400	56400	4
363	20240415	124200	176940100	56400	56400	56400	56400	3
364	20240415	124100	176770900	56500	56500	56500	56500	0
365	20240415	124000	176770900	56500	56500	56500	56500	1
366	20240415	123900	176714400	56500	56500	56500	56500	0
367	20240415	123800	176714400	56500	56500	56500	56500	0
368	20240415	123700	176714400	56500	56500	56500	56500	6
369	20240415	123600	176375400	56500	56500	56500	56500	3
370	20240415	123500	176205900	56500	56500	56500	56500	0
371	20240415	123400	176205900	56500	56500	56500	56500	0
372	20240415	123300	176205900	56500	56500	56500	56500	0
373	20240415	123200	176205900	56500	56500	56500	56500	0
374	20240415	123100	176205900	56500	56500	56500	56500	26
375	20240415	123000	174736900	56500	56500	56500	56500	5
376	20240415	122900	174454400	56500	56500	56500	56500	1
377	20240415	122800	174397900	56500	56500	56500	56500	77
378	20240415	122700	170047400	56500	56500	56500	56500	0
379	20240415	122600	170047400	56500	56500	56500	56500	0
380	20240415	122500	170047400	56500	56500	56500	56500	0
381	20240415	122400	170047400	56500	56500	56500	56500	4
382	20240415	122300	169821400	56500	56500	56500	56500	0
383	20240415	122200	169821400	56500	56500	56500	56500	0
384	20240415	122100	169821400	56500	56500	56500	56500	0
385	20240415	122000	169821400	56500	56500	56500	56500	102
386	20240415	121900	164058400	56400	56400	56400	56400	1
387	20240415	121800	164002000	56400	56400	56400	56400	5
388	20240415	121700	163720000	56500	56500	56500	56500	0
389	20240415	121600	163720000	56500	56500	56500	56500	1
390	20240415	121500	163663500	56500	56500	56500	56500	0
391	20240415	121400	163663500	56500	56500	56500	56500	1
392	20240415	121300	163607000	56400	56400	56400	56400	0
393	20240415	121200	163607000	56400	56400	56400	56400	1
394	20240415	121100	163550600	56400	56400	56400	56400	0
395	20240415	121000	163550600	56400	56400	56400	56400	3
396	20240415	120900	163381400	56500	56500	56500	56500	3
397	20240415	120800	163211900	56500	56500	56500	56500	0
398	20240415	120700	163211900	56500	56500	56500	56500	2
399	20240415	120600	163098900	56500	56500	56500	56500	0
400	20240415	120500	163098900	56500	56500	56500	56500	0
401	20240415	120400	163098900	56500	56500	56500	56500	0
402	20240415	120300	163098900	56500	56500	56500	56500	71
403	20240415	120200	159087400	56400	56400	56400	56400	0
404	20240415	120100	159087400	56400	56400	56400	56400	0
405	20240415	120000	159087400	56400	56400	56400	56400	105
406	20240415	115900	153165400	56300	56400	56400	56300	278
407	20240415	115800	137487900	56500	56500	56500	56500	0
408	20240415	115700	137487900	56500	56500	56500	56500	1
409	20240415	115600	137431400	56400	56400	56400	56400	4
410	20240415	115500	137205800	56500	56600	56600	56500	173
411	20240415	115400	127430800	56600	56600	56600	56600	0
412	20240415	115300	127430800	56600	56600	56600	56600	0
413	20240415	115200	127430800	56600	56600	56700	56600	3
414	20240415	115100	127260900	56600	56600	56600	56600	1
415	20240415	115000	127204300	56600	56600	56600	56600	4
416	20240415	114900	126977900	56600	56600	56600	56600	16
417	20240415	114800	126072300	56600	56600	56600	56600	0
418	20240415	114700	126072300	56600	56600	56600	56600	1
419	20240415	114600	126015700	56600	56600	56600	56600	2
420	20240415	114500	125902500	56700	56700	56700	56700	5
421	20240415	114400	125619000	56700	56700	56700	56700	0
422	20240415	114300	125619000	56700	56700	56700	56700	0
423	20240415	114200	125619000	56700	56700	56700	56700	0
424	20240415	114100	125619000	56700	56700	56700	56700	0
425	20240415	114000	125619000	56700	56700	56700	56700	1
426	20240415	113900	125562300	56600	56600	56600	56600	0
427	20240415	113800	125562300	56600	56700	56700	56600	81
428	20240415	113700	120973100	56700	56600	56700	56600	52
429	20240415	113600	118024900	56700	56700	56700	56700	1
430	20240415	113500	117968200	56700	56700	56700	56700	0
431	20240415	113400	117968200	56700	56700	56700	56700	1
432	20240415	113300	117911500	56600	56600	56600	56600	6
433	20240415	113200	117571900	56700	56700	56700	56700	1
434	20240415	113100	117515200	56600	56600	56600	56600	5
435	20240415	113000	117232200	56600	56600	56600	56600	1
436	20240415	112900	117175600	56600	56600	56600	56600	6
437	20240415	112800	116836000	56600	56600	56600	56600	1
438	20240415	112700	116779400	56600	56600	56600	56600	0
439	20240415	112600	116779400	56600	56600	56600	56600	0
440	20240415	112500	116779400	56600	56600	56600	56600	0
441	20240415	112400	116779400	56600	56600	56600	56600	0
442	20240415	112300	116779400	56600	56600	56600	56600	51
443	20240415	112200	113892800	56600	56600	56600	56600	85
444	20240415	112100	109081800	56500	56500	56500	56500	1
445	20240415	112000	109025300	56500	56500	56500	56500	0
446	20240415	111900	109025300	56500	56500	56500	56500	0
447	20240415	111800	109025300	56500	56500	56500	56500	0
448	20240415	111700	109025300	56500	56500	56500	56500	0
449	20240415	111600	109025300	56500	56600	56600	56500	3
450	20240415	111500	108855700	56600	56600	56600	56600	1
451	20240415	111400	108799100	56500	56500	56500	56500	0
452	20240415	111300	108799100	56500	56500	56500	56500	2
453	20240415	111200	108686100	56500	56500	56500	56500	0
454	20240415	111100	108686100	56500	56500	56500	56500	0
455	20240415	111000	108686100	56500	56500	56500	56500	0
456	20240415	110900	108686100	56500	56500	56500	56500	2
457	20240415	110800	108573100	56500	56500	56500	56500	1
458	20240415	110700	108516600	56500	56500	56500	56500	0
459	20240415	110600	108516600	56500	56600	56600	56500	9
460	20240415	110500	108007400	56600	56600	56600	56600	0
461	20240415	110400	108007400	56600	56600	56600	56600	5
462	20240415	110300	107724400	56600	56600	56600	56600	0
463	20240415	110200	107724400	56600	56600	56600	56600	1
464	20240415	110100	107667800	56600	56500	56600	56500	69
465	20240415	110000	103769200	56500	56500	56500	56500	3
466	20240415	105900	103599700	56500	56500	56500	56500	6
467	20240415	105800	103260700	56400	56500	56500	56400	4
468	20240415	105700	103034800	56500	56500	56500	56500	5
469	20240415	105600	102752300	56500	56500	56500	56500	0
470	20240415	105500	102752300	56500	56400	56500	56400	2
471	20240415	105400	102639400	56500	56400	56500	56400	11
472	20240415	105300	102018000	56500	56500	56500	56500	2
473	20240415	105200	101905000	56500	56500	56500	56500	5
474	20240415	105100	101622500	56500	56500	56500	56500	2
475	20240415	105000	101509500	56400	56400	56400	56400	0
476	20240415	104900	101509500	56400	56400	56400	56400	1
477	20240415	104800	101453100	56400	56400	56400	56400	1
478	20240415	104700	101396700	56400	56500	56500	56400	5
479	20240415	104600	101114600	56500	56500	56500	56500	1
480	20240415	104500	101058100	56400	56400	56400	56400	1
481	20240415	104400	101001700	56500	56500	56500	56500	2
482	20240415	104300	100888700	56400	56400	56400	56400	4
483	20240415	104200	100663100	56400	56500	56500	56400	54
484	20240415	104100	97616200	56400	56400	56400	56400	0
485	20240415	104000	97616200	56400	56400	56400	56400	1
486	20240415	103900	97559800	56400	56400	56400	56400	0
487	20240415	103800	97559800	56400	56400	56400	56400	4
488	20240415	103700	97334200	56400	56400	56400	56400	0
489	20240415	103600	97334200	56400	56400	56400	56400	0
490	20240415	103500	97334200	56400	56400	56400	56400	0
491	20240415	103400	97334200	56400	56400	56400	56400	199
492	20240415	103300	86110600	56500	56500	56500	56500	0
493	20240415	103200	86110600	56500	56500	56500	56500	0
494	20240415	103100	86110600	56500	56500	56500	56500	0
495	20240415	103000	86110600	56500	56500	56500	56500	0
496	20240415	102900	86110600	56500	56500	56500	56500	6
497	20240415	102800	85771600	56500	56500	56500	56500	4
498	20240415	102700	85545600	56400	56400	56400	56400	0
499	20240415	102600	85545600	56400	56400	56400	56400	45
500	20240415	102500	83007600	56400	56400	56400	56400	2
501	20240415	102400	82894800	56400	56400	56400	56400	1
502	20240415	102300	82838400	56400	56400	56400	56400	2
503	20240415	102200	82725600	56400	56400	56400	56400	223
504	20240415	102100	70148400	56400	56500	56500	56400	2
505	20240415	102000	70035500	56500	56500	56500	56500	1
506	20240415	101900	69979000	56500	56500	56500	56500	0
507	20240415	101800	69979000	56500	56500	56500	56500	0
508	20240415	101700	69979000	56500	56400	56500	56400	260
509	20240415	101600	55292200	56400	56400	56400	56400	2
510	20240415	101500	55179400	56400	56400	56400	56400	8
511	20240415	101400	54728200	56400	56400	56400	56400	6
512	20240415	101300	54389800	56400	56400	56400	56400	2
513	20240415	101200	54277000	56400	56400	56400	56400	0
514	20240415	101100	54277000	56400	56400	56400	56400	45
515	20240415	101000	51739000	56300	56300	56300	56300	0
516	20240415	100900	51739000	56300	56300	56300	56300	3
517	20240415	100800	51570100	56400	56400	56400	56400	1
518	20240415	100700	51513700	56300	56300	56300	56300	0
519	20240415	100600	51513700	56300	56400	56400	56300	6
520	20240415	100500	51175700	56400	56400	56400	56400	0
521	20240415	100400	51175700	56400	56400	56400	56400	1
522	20240415	100300	51119300	56400	56400	56400	56400	0
523	20240415	100200	51119300	56400	56500	56500	56400	30
524	20240415	100100	49427200	56400	56400	56400	56400	5
525	20240415	100000	49145200	56400	56500	56500	56400	2
526	20240415	095900	49032300	56400	56400	56400	56400	2
527	20240415	095800	48919500	56400	56400	56400	56400	2
528	20240415	095700	48806700	56400	56400	56400	56400	22
529	20240415	095600	47565900	56400	56400	56400	56400	1
530	20240415	095500	47509500	56400	56400	56400	56400	2
531	20240415	095400	47396700	56400	56400	56400	56400	6
532	20240415	095300	47058300	56400	56400	56400	56400	5
533	20240415	095200	46776300	56400	56400	56400	56400	1
534	20240415	095100	46719900	56400	56400	56400	56400	1
535	20240415	095000	46663500	56400	56400	56400	56400	7
536	20240415	094900	46268700	56400	56400	56400	56400	65
537	20240415	094800	42602700	56400	56400	56400	56400	1
538	20240415	094700	42546300	56400	56400	56400	56400	0
539	20240415	094600	42546300	56400	56300	56400	56300	4
540	20240415	094500	42321000	56400	56400	56400	56400	0
541	20240415	094400	42321000	56400	56400	56400	56400	1
542	20240415	094300	42264600	56400	56300	56400	56300	6
543	20240415	094200	41926600	56400	56400	56400	56400	1
544	20240415	094100	41870200	56400	56400	56400	56400	4
545	20240415	094000	41644600	56400	56300	56400	56300	21
546	20240415	093900	40461900	56400	56400	56400	56400	0
547	20240415	093800	40461900	56400	56400	56400	56400	6
548	20240415	093700	40123500	56400	56400	56400	56400	11
549	20240415	093600	39503100	56500	56500	56500	56500	1
550	20240415	093500	39446600	56400	56400	56400	56400	42
551	20240415	093400	37077800	56300	56300	56300	56300	3
552	20240415	093300	36908900	56300	56300	56300	56300	10
553	20240415	093200	36345900	56300	56300	56300	56300	4
554	20240415	093100	36120700	56300	56400	56400	56300	31
555	20240415	093000	34374800	56400	56400	56400	56400	11
556	20240415	092900	33754400	56400	56400	56500	56400	5
557	20240415	092800	33472300	56400	56400	56400	56400	3
558	20240415	092700	33303100	56400	56400	56400	56400	3
559	20240415	092600	33133900	56400	56400	56400	56400	51
560	20240415	092500	30257500	56400	56400	56400	56400	0
561	20240415	092400	30257500	56400	56400	56400	56400	4
562	20240415	092300	30031900	56400	56400	56400	56400	0
563	20240415	092200	30031900	56400	56400	56400	56400	3
564	20240415	092100	29862700	56400	56400	56400	56400	17
565	20240415	092000	28903900	56400	56400	56400	56400	8
566	20240415	091900	28452700	56400	56400	56400	56400	4
567	20240415	091800	28227100	56400	56400	56400	56400	0
568	20240415	091700	28227100	56400	56400	56400	56400	0
569	20240415	091600	28227100	56400	56400	56400	56400	2
570	20240415	091500	28114300	56400	56400	56500	56400	7
571	20240415	091400	27719100	56400	56400	56400	56400	16
572	20240415	091300	26816700	56500	56500	56500	56500	11
573	20240415	091200	26195200	56500	56500	56500	56500	2
574	20240415	091100	26082200	56400	56400	56400	56400	14
575	20240415	091000	25292600	56400	56600	56600	56400	3
576	20240415	090900	25123200	56700	56600	56700	56600	18
577	20240415	090800	24104300	56300	56300	56300	56300	2
578	20240415	090700	23991700	56300	56500	56600	56300	172
579	20240415	090600	14286800	56600	56600	56600	56600	0
580	20240415	090500	14286800	56600	56500	56600	56500	3
581	20240415	090400	14117200	56500	56500	56500	56500	30
582	20240415	090300	12422200	56500	56500	56500	56500	31
583	20240415	090200	10670700	56500	56400	56800	56400	11
584	20240415	090100	10049800	56400	56600	56600	56400	17
585	20240415	090000	9088100	56800	56800	56800	56700	158