KissMeData/000210/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	183000	2863408600	52600	52600	52600	52600	1709
3	20240321	182900	2863408600	52600	52600	52600	52600	0
4	20240321	182800	2863408600	52600	52600	52600	52600	0
5	20240321	182700	2863408600	52600	52600	52600	52600	0
6	20240321	182600	2863408600	52600	52600	52600	52600	0
7	20240321	182500	2863408600	52600	52600	52600	52600	0
8	20240321	182400	2863408600	52600	52600	52600	52600	0
9	20240321	182300	2863408600	52600	52600	52600	52600	0
10	20240321	182200	2863408600	52600	52600	52600	52600	0
11	20240321	182100	2863408600	52600	52600	52600	52600	0
12	20240321	182000	2863408600	52600	52600	52600	52600	0
13	20240321	181900	2863408600	52600	52600	52600	52600	0
14	20240321	181800	2863408600	52600	52600	52600	52600	0
15	20240321	181700	2863408600	52600	52600	52600	52600	0
16	20240321	181600	2863408600	52600	52600	52600	52600	0
17	20240321	181500	2863408600	52600	52600	52600	52600	0
18	20240321	181400	2863408600	52600	52600	52600	52600	0
19	20240321	181300	2863408600	52600	52600	52600	52600	0
20	20240321	181200	2863408600	52600	52600	52600	52600	0
21	20240321	181100	2863408600	52600	52600	52600	52600	0
22	20240321	181000	2863408600	52600	52600	52600	52600	0
23	20240321	180900	2863408600	52600	52600	52600	52600	0
24	20240321	180800	2863408600	52600	52600	52600	52600	0
25	20240321	180700	2863408600	52600	52600	52600	52600	0
26	20240321	180600	2863408600	52600	52600	52600	52600	0
27	20240321	180500	2863408600	52600	52600	52600	52600	0
28	20240321	180400	2863408600	52600	52600	52600	52600	0
29	20240321	180300	2863408600	52600	52600	52600	52600	0
30	20240321	180200	2863408600	52600	52600	52600	52600	0
31	20240321	180100	2863408600	52600	52600	52600	52600	0
32	20240321	180000	2863408600	52600	52600	52600	52600	1709
33	20240321	175900	2863408600	52600	52600	52600	52600	0
34	20240321	175800	2863408600	52600	52600	52600	52600	0
35	20240321	175700	2863408600	52600	52600	52600	52600	0
36	20240321	175600	2863408600	52600	52600	52600	52600	0
37	20240321	175500	2863408600	52600	52600	52600	52600	0
38	20240321	175400	2863408600	52600	52600	52600	52600	0
39	20240321	175300	2863408600	52600	52600	52600	52600	0
40	20240321	175200	2863408600	52600	52600	52600	52600	0
41	20240321	175100	2863408600	52600	52600	52600	52600	0
42	20240321	175000	2863408600	52600	52600	52600	52600	0
43	20240321	174900	2863408600	52600	52600	52600	52600	0
44	20240321	174800	2863408600	52600	52600	52600	52600	0
45	20240321	174700	2863408600	52600	52600	52600	52600	0
46	20240321	174600	2863408600	52600	52600	52600	52600	0
47	20240321	174500	2863408600	52600	52600	52600	52600	0
48	20240321	174400	2863408600	52600	52600	52600	52600	0
49	20240321	174300	2863408600	52600	52600	52600	52600	0
50	20240321	174200	2863408600	52600	52600	52600	52600	0
51	20240321	174100	2863408600	52600	52600	52600	52600	0
52	20240321	174000	2863408600	52600	52600	52600	52600	0
53	20240321	173900	2863408600	52600	52600	52600	52600	0
54	20240321	173800	2863408600	52600	52600	52600	52600	0
55	20240321	173700	2863408600	52600	52600	52600	52600	0
56	20240321	173600	2863408600	52600	52600	52600	52600	0
57	20240321	173500	2863408600	52600	52600	52600	52600	0
58	20240321	173400	2863408600	52600	52600	52600	52600	0
59	20240321	173300	2863408600	52600	52600	52600	52600	0
60	20240321	173200	2863408600	52600	52600	52600	52600	0
61	20240321	173100	2863408600	52600	52600	52600	52600	0
62	20240321	173000	2863408600	52600	52600	52600	52600	1709
63	20240321	172900	2863408600	52600	52600	52600	52600	0
64	20240321	172800	2863408600	52600	52600	52600	52600	0
65	20240321	172700	2863408600	52600	52600	52600	52600	0
66	20240321	172600	2863408600	52600	52600	52600	52600	0
67	20240321	172500	2863408600	52600	52600	52600	52600	0
68	20240321	172400	2863408600	52600	52600	52600	52600	0
69	20240321	172300	2863408600	52600	52600	52600	52600	0
70	20240321	172200	2863408600	52600	52600	52600	52600	0
71	20240321	172100	2863408600	52600	52600	52600	52600	0
72	20240321	172000	2863408600	52600	52600	52600	52600	0
73	20240321	171900	2863408600	52600	52600	52600	52600	0
74	20240321	171800	2863408600	52600	52600	52600	52600	0
75	20240321	171700	2863408600	52600	52600	52600	52600	0
76	20240321	171600	2863408600	52600	52600	52600	52600	0
77	20240321	171500	2863408600	52600	52600	52600	52600	0
78	20240321	171400	2863408600	52600	52600	52600	52600	0
79	20240321	171300	2863408600	52600	52600	52600	52600	0
80	20240321	171200	2863408600	52600	52600	52600	52600	0
81	20240321	171100	2863408600	52600	52600	52600	52600	0
82	20240321	171000	2863408600	52600	52600	52600	52600	0
83	20240321	170900	2863408600	52600	52600	52600	52600	0
84	20240321	170800	2863408600	52600	52600	52600	52600	0
85	20240321	170700	2863408600	52600	52600	52600	52600	0
86	20240321	170600	2863408600	52600	52600	52600	52600	0
87	20240321	170500	2863408600	52600	52600	52600	52600	0
88	20240321	170400	2863408600	52600	52600	52600	52600	0
89	20240321	170300	2863408600	52600	52600	52600	52600	0
90	20240321	170200	2863408600	52600	52600	52600	52600	0
91	20240321	170100	2863408600	52600	52600	52600	52600	0
92	20240321	170000	2863408600	52600	52600	52600	52600	1709
93	20240321	165900	2863408600	52600	52600	52600	52600	0
94	20240321	165800	2863408600	52600	52600	52600	52600	0
95	20240321	165700	2863408600	52600	52600	52600	52600	0
96	20240321	165600	2863408600	52600	52600	52600	52600	0
97	20240321	165500	2863408600	52600	52600	52600	52600	0
98	20240321	165400	2863408600	52600	52600	52600	52600	0
99	20240321	165300	2863408600	52600	52600	52600	52600	0
100	20240321	165200	2863408600	52600	52600	52600	52600	0
101	20240321	165100	2863408600	52600	52600	52600	52600	0
102	20240321	165000	2863408600	52600	52600	52600	52600	0
103	20240321	164900	2863408600	52600	52600	52600	52600	0
104	20240321	164800	2863408600	52600	52600	52600	52600	0
105	20240321	164700	2863408600	52600	52600	52600	52600	0
106	20240321	164600	2863408600	52600	52600	52600	52600	0
107	20240321	164500	2863408600	52600	52600	52600	52600	0
108	20240321	164400	2863408600	52600	52600	52600	52600	0
109	20240321	164300	2863408600	52600	52600	52600	52600	0
110	20240321	164200	2863408600	52600	52600	52600	52600	0
111	20240321	164100	2863408600	52600	52600	52600	52600	0
112	20240321	164000	2863408600	52600	52600	52600	52600	0
113	20240321	163900	2863408600	52600	52600	52600	52600	0
114	20240321	163800	2863408600	52600	52600	52600	52600	0
115	20240321	163700	2863408600	52600	52600	52600	52600	0
116	20240321	163600	2863408600	52600	52600	52600	52600	0
117	20240321	163500	2863408600	52600	52600	52600	52600	0
118	20240321	163400	2863408600	52600	52600	52600	52600	0
119	20240321	163300	2863408600	52600	52600	52600	52600	0
120	20240321	163200	2863408600	52600	52600	52600	52600	0
121	20240321	163100	2863408600	52600	52600	52600	52600	0
122	20240321	163000	2863408600	52600	52600	52600	52600	1709
123	20240321	162900	2863408600	52600	52600	52600	52600	0
124	20240321	162800	2863408600	52600	52600	52600	52600	0
125	20240321	162700	2863408600	52600	52600	52600	52600	0
126	20240321	162600	2863408600	52600	52600	52600	52600	0
127	20240321	162500	2863408600	52600	52600	52600	52600	0
128	20240321	162400	2863408600	52600	52600	52600	52600	0
129	20240321	162300	2863408600	52600	52600	52600	52600	0
130	20240321	162200	2863408600	52600	52600	52600	52600	0
131	20240321	162100	2863408600	52600	52600	52600	52600	0
132	20240321	162000	2863408600	52600	52600	52600	52600	0
133	20240321	161900	2863408600	52600	52600	52600	52600	0
134	20240321	161800	2863408600	52600	52600	52600	52600	0
135	20240321	161700	2863408600	52600	52600	52600	52600	0
136	20240321	161600	2863408600	52600	52600	52600	52600	0
137	20240321	161500	2863408600	52600	52600	52600	52600	0
138	20240321	161400	2863408600	52600	52600	52600	52600	0
139	20240321	161300	2863408600	52600	52600	52600	52600	0
140	20240321	161200	2863408600	52600	52600	52600	52600	0
141	20240321	161100	2863408600	52600	52600	52600	52600	0
142	20240321	161000	2863408600	52600	52600	52600	52600	0
143	20240321	160900	2863408600	52600	52600	52600	52600	0
144	20240321	160800	2863408600	52600	52600	52600	52600	0
145	20240321	160700	2863408600	52600	52600	52600	52600	0
146	20240321	160600	2863408600	52600	52600	52600	52600	0
147	20240321	160500	2863408600	52600	52600	52600	52600	0
148	20240321	160400	2863408600	52600	52600	52600	52600	0
149	20240321	160300	2863408600	52600	52600	52600	52600	0
150	20240321	160200	2863408600	52600	52600	52600	52600	0
151	20240321	160100	2863408600	52600	52600	52600	52600	0
152	20240321	160000	2863408600	52600	52600	52600	52600	1709
153	20240321	155900	2863408600	52600	52600	52600	52600	0
154	20240321	155800	2863408600	52600	52600	52600	52600	0
155	20240321	155700	2863408600	52600	52600	52600	52600	0
156	20240321	155600	2863408600	52600	52600	52600	52600	0
157	20240321	155500	2863408600	52600	52600	52600	52600	0
158	20240321	155400	2863408600	52600	52600	52600	52600	0
159	20240321	155300	2863408600	52600	52600	52600	52600	0
160	20240321	155200	2863408600	52600	52600	52600	52600	0
161	20240321	155100	2863408600	52600	52600	52600	52600	0
162	20240321	155000	2863408600	52600	52600	52600	52600	0
163	20240321	154900	2863408600	52600	52600	52600	52600	0
164	20240321	154800	2863408600	52600	52600	52600	52600	0
165	20240321	154700	2863408600	52600	52600	52600	52600	0
166	20240321	154600	2863408600	52600	52600	52600	52600	0
167	20240321	154500	2863408600	52600	52600	52600	52600	0
168	20240321	154400	2863408600	52600	52600	52600	52600	0
169	20240321	154300	2863408600	52600	52600	52600	52600	0
170	20240321	154200	2863408600	52600	52600	52600	52600	0
171	20240321	154100	2863408600	52600	52600	52600	52600	0
172	20240321	154000	2863408600	52600	52600	52600	52600	0
173	20240321	153900	2863408600	52600	52600	52600	52600	0
174	20240321	153800	2863408600	52600	52600	52600	52600	0
175	20240321	153700	2863408600	52600	52600	52600	52600	0
176	20240321	153600	2863408600	52600	52600	52600	52600	0
177	20240321	153500	2863408600	52600	52600	52600	52600	0
178	20240321	153400	2863408600	52600	52600	52600	52600	0
179	20240321	153300	2863408600	52600	52600	52600	52600	0
180	20240321	153200	2863408600	52600	52600	52600	52600	0
181	20240321	153100	2863408600	52600	52600	52600	52600	0
182	20240321	153000	2863408600	52600	52600	52600	52600	3418
183	20240321	152900	2773515200	52800	52800	52800	52800	0
184	20240321	152800	2773515200	52800	52800	52800	52800	0
185	20240321	152700	2773515200	52800	52800	52800	52800	0
186	20240321	152600	2773515200	52800	52800	52800	52800	0
187	20240321	152500	2773515200	52800	52800	52800	52800	0
188	20240321	152400	2773515200	52800	52800	52800	52800	0
189	20240321	152300	2773515200	52800	52800	52800	52800	0
190	20240321	152200	2773515200	52800	52800	52800	52800	0
191	20240321	152100	2773515200	52800	52800	52800	52800	0
192	20240321	152000	2773515200	52800	52800	52800	52800	0
193	20240321	151900	2773515200	52800	52600	52900	52600	339
194	20240321	151800	2755633600	52700	52500	52700	52500	36
195	20240321	151700	2753738000	52600	52500	52600	52500	24
196	20240321	151600	2752476900	52500	52700	52700	52500	55
197	20240321	151500	2749579100	52700	52500	52700	52500	133
198	20240321	151400	2742572500	52600	52600	52700	52500	168
199	20240321	151300	2733728500	52600	52700	52700	52600	52
200	20240321	151200	2730988300	52700	52500	52700	52500	25
201	20240321	151100	2729671700	52600	52500	52600	52500	460
202	20240321	151000	2705475900	52600	52500	52600	52500	22
203	20240321	150900	2704319100	52600	52600	52600	52500	64
204	20240321	150800	2700956400	52600	52500	52600	52500	731
205	20240321	150700	2662575400	52400	52500	52500	52400	3
206	20240321	150600	2662418100	52400	52500	52500	52400	20
207	20240321	150500	2661368300	52400	52300	52400	52300	39
208	20240321	150400	2659326700	52300	52400	52400	52300	14
209	20240321	150300	2658593300	52300	52400	52400	52300	3
210	20240321	150200	2658436200	52400	52400	52400	52300	40
211	20240321	150100	2656340400	52400	52300	52400	52300	25
212	20240321	150000	2655030600	52300	52300	52500	52300	37
213	20240321	145900	2653092900	52400	52200	52400	52200	626
214	20240321	145800	2620362400	52200	52300	52300	52200	279
215	20240321	145700	2605772700	52300	52400	52400	52300	58
216	20240321	145600	2602739000	52300	52400	52400	52300	112
217	20240321	145500	2596871900	52400	52400	52500	52400	40
218	20240321	145400	2594774900	52400	52300	52500	52300	50
219	20240321	145300	2592154900	52400	52300	52400	52300	285
220	20240321	145200	2577225000	52300	52300	52400	52300	209
221	20240321	145100	2566290500	52300	52300	52300	52200	397
222	20240321	145000	2545528600	52300	52300	52400	52300	62
223	20240321	144900	2542284300	52300	52300	52300	52300	31
224	20240321	144800	2540663000	52300	52300	52400	52300	944
225	20240321	144700	2491290300	52200	52200	52300	52200	205
226	20240321	144600	2480583300	52200	52300	52300	52200	326
227	20240321	144500	2463535400	52300	52300	52300	52300	30
228	20240321	144400	2461966400	52300	52300	52300	52300	42
229	20240321	144300	2459769800	52300	52300	52400	52300	255
230	20240321	144200	2446431300	52200	52300	52300	52200	192
231	20240321	144100	2436390900	52300	52300	52300	52300	51
232	20240321	144000	2433723600	52300	52300	52400	52300	364
233	20240321	143900	2414686300	52300	52300	52300	52300	46
234	20240321	143800	2412280500	52400	52500	52500	52400	206
235	20240321	143700	2401485900	52400	52300	52400	52300	541
236	20240321	143600	2373139600	52300	52300	52400	52300	63
237	20240321	143500	2369844600	52300	52300	52400	52300	76
238	20240321	143400	2365867300	52400	52300	52400	52300	67
239	20240321	143300	2362361300	52300	52200	52300	52200	1067
240	20240321	143200	2306636000	52300	52300	52400	52200	120
241	20240321	143100	2300360000	52300	52300	52400	52300	61
242	20240321	143000	2297167900	52300	52300	52400	52300	212
243	20240321	142900	2286079900	52300	52400	52400	52300	50
244	20240321	142800	2283464700	52300	52400	52400	52300	101
245	20240321	142700	2278180400	52300	52400	52500	52300	281
246	20240321	142600	2263454900	52400	52400	52400	52400	52
247	20240321	142500	2260730100	52500	52600	52700	52500	121
248	20240321	142400	2254374000	52600	52400	52600	52300	272
249	20240321	142300	2240120200	52400	52300	52400	52300	31
250	20240321	142200	2238498800	52300	52300	52400	52300	46
251	20240321	142100	2236092800	52400	52500	52500	52300	391
252	20240321	142000	2215602800	52600	52700	52700	52500	704
253	20240321	141900	2178551100	52700	52800	52900	52700	153
254	20240321	141800	2170470300	52800	52900	53000	52800	938
255	20240321	141700	2120925600	52800	52900	52900	52800	52
256	20240321	141600	2118176000	52800	52900	52900	52800	101
257	20240321	141500	2112834300	52800	53000	53000	52800	39
258	20240321	141400	2110771800	52900	52800	52900	52800	64
259	20240321	141300	2107386900	52800	52900	52900	52800	73
260	20240321	141200	2103525800	52800	52900	52900	52800	23
261	20240321	141100	2102309600	52900	52900	52900	52800	35
262	20240321	141000	2100459600	52900	52800	52900	52800	10
263	20240321	140900	2099931300	52800	52900	52900	52800	7
264	20240321	140800	2099561600	52900	52900	53000	52800	1121
265	20240321	140700	2040281400	53000	53000	53000	52900	27
266	20240321	140600	2038851000	53000	52900	53000	52900	59
267	20240321	140500	2035724700	53000	52900	53000	52800	87
268	20240321	140400	2031121200	52900	52800	52900	52800	301
269	20240321	140300	2015199100	52900	52900	52900	52800	24
270	20240321	140200	2013930400	52800	52900	52900	52800	14
271	20240321	140100	2013190000	52900	52800	52900	52800	28
272	20240321	140000	2011709400	52900	52700	52900	52700	93
273	20240321	135900	2006790100	52900	52800	52900	52800	223
274	20240321	135800	1995004700	53000	52900	53000	52900	251
275	20240321	135700	1981726500	52800	52800	52900	52800	28
276	20240321	135600	1980247700	52800	52900	52900	52800	8
277	20240321	135500	1979825100	52900	52800	52900	52800	71
278	20240321	135400	1976070800	52800	52900	52900	52800	8
279	20240321	135300	1975648200	52900	52900	52900	52800	35
280	20240321	135200	1973797400	52800	52900	52900	52800	8
281	20240321	135100	1973374800	52800	53000	53000	52700	689
282	20240321	135000	1936915400	53000	52800	53000	52800	35
283	20240321	134900	1935062700	52900	53000	53000	52900	21
284	20240321	134800	1933949800	53000	52900	53000	52900	212
285	20240321	134700	1922734800	52900	52900	53000	52900	16
286	20240321	134600	1921887000	52900	52900	53000	52900	150
287	20240321	134500	1913951200	52900	52900	52900	52900	55
288	20240321	134400	1911041700	53000	52900	53000	52900	76
289	20240321	134300	1907017900	52900	52900	52900	52900	39
290	20240321	134200	1904954800	53000	52900	53000	52900	74
291	20240321	134100	1901039900	52900	52900	52900	52800	224
292	20240321	134000	1889202400	53000	52900	53000	52800	34
293	20240321	133900	1887403600	53000	52900	53000	52900	20
294	20240321	133800	1886345100	52900	52900	52900	52900	18
295	20240321	133700	1885392900	53000	52900	53000	52900	12
296	20240321	133600	1884757300	52900	53000	53000	52900	304
297	20240321	133500	1868675500	52900	52900	53000	52900	382
298	20240321	133400	1848467500	52900	52900	52900	52900	19
299	20240321	133300	1847462400	52900	52900	52900	52900	12
300	20240321	133200	1846827600	52900	52800	52900	52800	227
301	20240321	133100	1834841300	52800	52800	52800	52800	61
302	20240321	133000	1831620500	52800	52800	52800	52800	5
303	20240321	132900	1831356500	52800	52700	52800	52700	3
304	20240321	132800	1831198300	52800	52700	52800	52600	133
305	20240321	132700	1824196600	52700	52700	52700	52700	36
306	20240321	132600	1822299400	52800	52900	52900	52800	125
307	20240321	132500	1815698600	52900	52900	52900	52800	54
308	20240321	132400	1812846800	52900	53000	53000	52900	123
309	20240321	132300	1806339500	53000	52900	53000	52900	32
310	20240321	132200	1804646300	52900	53000	53000	52900	198
311	20240321	132100	1794171800	53000	53000	53000	52900	9
312	20240321	132000	1793694900	53000	52900	53000	52900	82
313	20240321	131900	1789356900	52900	52900	52900	52900	42
314	20240321	131800	1787135100	52900	52900	52900	52900	46
315	20240321	131700	1784701700	52900	52900	52900	52800	6
316	20240321	131600	1784384400	52900	52900	52900	52900	49
317	20240321	131500	1781792300	52900	52800	52900	52800	75
318	20240321	131400	1777825400	52800	52700	52800	52700	69
319	20240321	131300	1774182300	52800	52800	52800	52800	27
320	20240321	131200	1772756700	52800	52800	52800	52800	1
321	20240321	131100	1772703900	52800	52700	52800	52700	72
322	20240321	131000	1768907400	52700	52700	52700	52600	365
323	20240321	130900	1749672000	52800	52800	52800	52800	14
324	20240321	130800	1748932800	52800	52700	52800	52600	184
325	20240321	130700	1739232300	52700	52700	52700	52600	30
326	20240321	130600	1737651800	52600	52700	52700	52600	10
327	20240321	130500	1737124900	52700	52700	52700	52600	70
328	20240321	130400	1733439200	52600	52700	52700	52600	64
329	20240321	130300	1730066500	52700	52500	52700	52500	161
330	20240321	130200	1721611300	52400	52500	52500	52400	2
331	20240321	130100	1721506400	52500	52500	52500	52500	9
332	20240321	130000	1721033900	52400	52400	52400	52400	108
333	20240321	125900	1715374700	52300	52300	52300	52300	20
334	20240321	125800	1714328700	52400	52400	52400	52300	10
335	20240321	125700	1713805400	52300	52300	52300	52300	112
336	20240321	125600	1707947800	52300	52400	52400	52100	1669
337	20240321	125500	1620730800	52400	52500	52500	52400	536
338	20240321	125400	1592591200	52500	52600	52600	52500	73
339	20240321	125300	1588758100	52500	52600	52600	52500	19
340	20240321	125200	1587759900	52600	52600	52600	52600	19
341	20240321	125100	1586760500	52500	52500	52600	52500	8
342	20240321	125000	1586340300	52500	52600	52600	52500	32
343	20240321	124900	1584658000	52500	52500	52500	52500	4
344	20240321	124800	1584448000	52500	52600	52600	52500	3
345	20240321	124700	1584290300	52500	52500	52500	52500	4
346	20240321	124600	1584080300	52500	52500	52500	52500	0
347	20240321	124500	1584080300	52500	52600	52600	52500	13
348	20240321	124400	1583397000	52600	52400	52600	52400	120
349	20240321	124300	1577096900	52400	52500	52500	52400	24
350	20240321	124200	1575839200	52400	52500	52500	52400	14
351	20240321	124100	1575105200	52500	52400	52500	52400	7
352	20240321	124000	1574737800	52400	52500	52500	52400	139
353	20240321	123900	1567450600	52600	52600	52600	52600	353
354	20240321	123800	1548882800	52700	52700	52700	52700	2
355	20240321	123700	1548777400	52600	52600	52600	52600	4
356	20240321	123600	1548567000	52700	52600	52700	52600	21
357	20240321	123500	1547460600	52600	52700	52700	52600	237
358	20240321	123400	1534971000	52700	52500	52700	52500	37
359	20240321	123300	1533025100	52500	52400	52500	52400	232
360	20240321	123200	1520848600	52300	52300	52300	52300	31
361	20240321	123100	1519227300	52600	52300	52600	52200	572
362	20240321	123000	1489271200	52300	52600	52600	52300	1060
363	20240321	122900	1433749700	52600	52600	52600	52600	58
364	20240321	122800	1430698900	52600	52700	52700	52600	13
365	20240321	122700	1430014900	52600	52600	52600	52600	24
366	20240321	122600	1428752500	52600	52600	52600	52600	83
367	20240321	122500	1424386700	52600	52600	52600	52600	4
368	20240321	122400	1424176300	52600	52600	52600	52600	84
369	20240321	122300	1419757900	52600	52600	52600	52600	4
370	20240321	122200	1419547500	52600	52600	52600	52600	0
371	20240321	122100	1419547500	52600	52600	52600	52600	53
372	20240321	122000	1416759700	52700	52700	52700	52700	5
373	20240321	121900	1416496200	52600	52600	52600	52600	78
374	20240321	121800	1412393400	52700	52700	52700	52700	3
375	20240321	121700	1412235300	52600	52600	52800	52600	708
376	20240321	121600	1374948900	52600	52700	52700	52600	13
377	20240321	121500	1374264700	52700	52700	52700	52600	5
378	20240321	121400	1374001500	52600	52600	52600	52600	2
379	20240321	121300	1373896300	52600	52600	52600	52600	41
380	20240321	121200	1371739700	52700	52700	52700	52700	37
381	20240321	121100	1369789800	52700	52600	52700	52600	7
382	20240321	121000	1369421200	52600	52600	52600	52600	1
383	20240321	120900	1369368600	52600	52600	52600	52600	11
384	20240321	120800	1368790000	52600	52700	52700	52600	8
385	20240321	120700	1368369000	52600	52600	52600	52600	7
386	20240321	120600	1368000800	52600	52600	52600	52600	472
387	20240321	120500	1343173600	52700	52700	52700	52700	43
388	20240321	120400	1340907500	52600	52700	52700	52600	28
389	20240321	120300	1339432200	52700	52700	52700	52700	89
390	20240321	120200	1334741900	52700	52800	52800	52700	24
391	20240321	120100	1333475100	52700	52700	52700	52700	0
392	20240321	120000	1333475100	52700	52800	52900	52700	51
393	20240321	115900	1330780600	52800	52900	53000	52800	607
394	20240321	115800	1298682800	52900	52900	52900	52800	10
395	20240321	115700	1298154100	52900	52900	52900	52900	20
396	20240321	115600	1297096100	52900	52800	52900	52800	28
397	20240321	115500	1295616200	52800	52800	52900	52800	10
398	20240321	115400	1295087400	52800	52900	52900	52800	23
399	20240321	115300	1293871200	52900	52900	52900	52900	39
400	20240321	115200	1291808100	52800	52900	52900	52800	29
401	20240321	115100	1290275400	52900	52900	52900	52800	11
402	20240321	115000	1289693600	52900	52900	52900	52800	23
403	20240321	114900	1288477300	52900	52900	52900	52900	15
404	20240321	114800	1287683800	52800	52900	52900	52800	7
405	20240321	114700	1287313900	52900	52800	52900	52800	4
406	20240321	114600	1287102400	52900	52800	52900	52800	101
407	20240321	114500	1281764900	52800	52800	52800	52700	47
408	20240321	114400	1279284300	52700	52700	52800	52700	8
409	20240321	114300	1278862400	52700	52800	52800	52700	40
410	20240321	114200	1276752200	52700	52800	52800	52700	13
411	20240321	114100	1276066600	52800	52700	52800	52700	376
412	20240321	114000	1256246100	52700	52700	52700	52600	11
413	20240321	113900	1255667000	52700	52700	52700	52700	5
414	20240321	113800	1255403500	52700	52700	52700	52600	12
415	20240321	113700	1254771400	52600	52700	52700	52600	19
416	20240321	113600	1253770200	52600	52600	52700	52600	69
417	20240321	113500	1250138300	52700	52700	52700	52700	9
418	20240321	113400	1249664000	52700	52600	52700	52600	9
419	20240321	113300	1249190200	52600	52500	52700	52500	636
420	20240321	113200	1215786000	52400	52500	52500	52400	12
421	20240321	113100	1215156400	52500	52600	52600	52500	319
422	20240321	113000	1198408400	52500	52500	52500	52500	3
423	20240321	112900	1198250900	52500	52500	52600	52500	57
424	20240321	112800	1195258000	52500	52500	52600	52500	18
425	20240321	112700	1194312000	52500	52400	52600	52400	366
426	20240321	112600	1175094600	52500	52500	52500	52500	5
427	20240321	112500	1174832100	52500	52500	52500	52400	123
428	20240321	112400	1168383900	52400	52500	52500	52400	51
429	20240321	112300	1165711000	52400	52500	52500	52400	14
430	20240321	112200	1164977000	52400	52500	52500	52400	107
431	20240321	112100	1159368000	52400	52400	52500	52400	29
432	20240321	112000	1157846900	52500	52500	52500	52400	7
433	20240321	111900	1157479600	52500	52500	52500	52500	5
434	20240321	111800	1157217100	52500	52500	52500	52500	30
435	20240321	111700	1155642100	52400	52400	52500	52400	66
436	20240321	111600	1152183200	52500	52400	52500	52400	4
437	20240321	111500	1151973300	52400	52500	52600	52400	395
438	20240321	111400	1131235000	52500	52500	52600	52500	87
439	20240321	111300	1126667100	52600	52600	52600	52600	24
440	20240321	111200	1125404700	52600	52600	52600	52600	33
441	20240321	111100	1123668900	52600	52500	52600	52500	16
442	20240321	111000	1122828500	52600	52500	52600	52500	10
443	20240321	110900	1122302600	52600	52600	52600	52600	48
444	20240321	110800	1119777800	52600	52500	52600	52500	113
445	20240321	110700	1113842700	52500	52500	52500	52500	7
446	20240321	110600	1113475200	52600	52600	52600	52400	18
447	20240321	110500	1112529500	52500	52600	52600	52500	181
448	20240321	110400	1103018300	52600	52600	52600	52500	201
449	20240321	110300	1092465300	52600	52700	52700	52600	106
450	20240321	110200	1086886000	52700	52800	52800	52700	8
451	20240321	110100	1086463700	52800	52700	52800	52700	8
452	20240321	110000	1086041400	52700	52700	52700	52700	3
453	20240321	105900	1085883300	52700	52700	52800	52700	56
454	20240321	105800	1082930300	52700	52700	52800	52700	254
455	20240321	105700	1069542700	52700	52700	52700	52600	20
456	20240321	105600	1068489800	52700	52700	52700	52700	5
457	20240321	105500	1068226300	52700	52600	52700	52500	616
458	20240321	105400	1035864000	52700	52700	52700	52700	3
459	20240321	105300	1035705900	52600	52700	52700	52600	14
460	20240321	105200	1034969100	52600	52700	52700	52600	139
461	20240321	105100	1027648800	52600	52700	52700	52600	51
462	20240321	105000	1024965700	52600	52700	52700	52600	15
463	20240321	104900	1024176300	52600	52600	52600	52600	4
464	20240321	104800	1023965900	52700	52700	52700	52700	15
465	20240321	104700	1023175400	52600	52700	52700	52600	5
466	20240321	104600	1022912000	52600	52600	52700	52600	42
467	20240321	104500	1020702400	52600	52500	52600	52500	58
468	20240321	104400	1017655500	52600	52600	52600	52500	36
469	20240321	104300	1015762800	52500	52600	52600	52500	49
470	20240321	104200	1013189600	52600	52700	52700	52600	556
471	20240321	104100	983943900	52700	52700	52700	52700	4
472	20240321	104000	983733100	52600	52600	52700	52600	62
473	20240321	103900	980471400	52600	52800	52800	52600	239
474	20240321	103800	967877500	52700	52700	52800	52700	12
475	20240321	103700	967244400	52800	52700	52800	52700	7
476	20240321	103600	966875100	52800	52700	52800	52700	18
477	20240321	103500	965926100	52800	52700	52800	52700	108
478	20240321	103400	960234000	52700	52800	52800	52700	70
479	20240321	103300	956544000	52800	52700	52800	52700	19
480	20240321	103200	955542200	52800	52800	52800	52800	5
481	20240321	103100	955278200	52800	52800	52800	52700	22
482	20240321	103000	954117400	52800	52800	52800	52700	24
483	20240321	102900	952851300	52700	52800	52800	52700	6
484	20240321	102800	952534700	52800	52700	52800	52700	14
485	20240321	102700	951796500	52700	52700	52800	52700	15
486	20240321	102600	951005600	52800	52900	52900	52800	206
487	20240321	102500	940128700	52900	52800	52900	52800	7
488	20240321	102400	939758600	52900	52900	52900	52900	17
489	20240321	102300	938859300	52900	52900	52900	52900	3
490	20240321	102200	938700600	52800	52800	52900	52800	58
491	20240321	102100	935637300	52800	52900	52900	52800	23
492	20240321	102000	934422500	52800	52800	52800	52800	17
493	20240321	101900	933524900	52900	53000	53000	52900	299
494	20240321	101800	917707600	53000	52900	53000	52900	59
495	20240321	101700	914581600	53000	53000	53000	53000	3
496	20240321	101600	914422600	52900	52800	53000	52800	348
497	20240321	101500	896011800	52900	52900	52900	52900	5
498	20240321	101400	895747300	52800	52800	52800	52800	16
499	20240321	101300	894902500	52900	52900	52900	52900	15
500	20240321	101200	894109000	52900	52900	52900	52800	228
501	20240321	101100	882069100	52800	52900	52900	52800	5
502	20240321	101000	881804700	52800	52900	52900	52800	24
503	20240321	100900	880537200	52900	52900	52900	52900	6
504	20240321	100800	880219800	52800	52800	52800	52800	474
505	20240321	100700	855192600	52800	52800	52800	52700	41
506	20240321	100600	853028800	52800	52900	52900	52800	20
507	20240321	100500	851972400	52900	52800	52900	52800	36
508	20240321	100400	850070100	52900	52900	52900	52900	5
509	20240321	100300	849805600	52900	52900	52900	52900	0
510	20240321	100200	849805600	52900	52800	52900	52800	11
511	20240321	100100	849224300	52800	52900	52900	52800	34
512	20240321	100000	847428700	52900	52800	53000	52800	248
513	20240321	095900	834307800	52900	52900	52900	52800	10
514	20240321	095800	833779000	52700	52800	52800	52700	55
515	20240321	095700	830880200	52800	52800	52800	52800	75
516	20240321	095600	826920200	52900	52800	52900	52800	40
517	20240321	095500	824807400	52900	52700	52900	52700	92
518	20240321	095400	819957000	52700	53000	53000	52700	514
519	20240321	095300	792860700	53000	53000	53000	53000	69
520	20240321	095200	789203700	53100	53100	53200	53100	103
521	20240321	095100	783733900	53200	53100	53200	53100	105
522	20240321	095000	778152800	53200	53100	53200	53100	258
523	20240321	094900	764451000	53000	52800	53000	52800	415
524	20240321	094800	742491900	52800	52800	52900	52800	56
525	20240321	094700	739534800	52800	52800	52900	52800	206
526	20240321	094600	728657400	52900	53000	53000	52800	782
527	20240321	094500	687292900	53000	52900	53100	52800	1351
528	20240321	094400	615820300	53000	53000	53000	52900	104
529	20240321	094300	610317400	53000	53000	53000	52900	145
530	20240321	094200	602638100	53100	53000	53100	53000	101
531	20240321	094100	597280900	53000	53000	53100	53000	84
532	20240321	094000	592828500	53000	53200	53200	53000	68
533	20240321	093900	589220200	53100	53100	53200	53100	336
534	20240321	093800	571376700	53200	53100	53200	53100	147
535	20240321	093700	563564200	53100	53100	53200	53100	279
536	20240321	093600	548746900	53100	53000	53100	53000	150
537	20240321	093500	540784800	53000	53000	53100	53000	313
538	20240321	093400	524170500	53000	53000	53100	52900	219
539	20240321	093300	512567200	53000	53000	53100	53000	292
540	20240321	093200	497090700	53000	53000	53100	53000	134
541	20240321	093100	489983000	53000	53000	53100	53000	118
542	20240321	093000	483728400	53000	53100	53100	53000	331
543	20240321	092900	466164200	53100	53200	53300	53100	494
544	20240321	092800	439897500	53200	53400	53400	53200	99
545	20240321	092700	434623000	53300	53400	53500	53300	732
546	20240321	092600	395558200	53400	53600	53600	53400	139
547	20240321	092500	388129700	53400	53400	53600	53400	120
548	20240321	092400	381712800	53500	53700	53700	53500	370
549	20240321	092300	361872500	53500	53600	53600	53500	121
550	20240321	092200	355392800	53600	53500	53600	53500	60
551	20240321	092100	352182600	53600	53700	53700	53500	494
552	20240321	092000	325677800	53700	53600	53700	53600	68
553	20240321	091900	322032100	53700	53600	53700	53600	102
554	20240321	091800	316560700	53600	53300	53700	53300	555
555	20240321	091700	286889700	53300	53400	53400	53300	76
556	20240321	091600	282838200	53300	53300	53400	53300	530
557	20240321	091500	254589000	53400	53500	53500	53300	273
558	20240321	091400	240011200	53400	53500	53500	53400	127
559	20240321	091300	233218400	53600	53700	53700	53600	156
560	20240321	091200	224854500	53700	53900	53900	53700	280
561	20240321	091100	209811400	53700	53800	53900	53700	308
562	20240321	091000	193232000	53800	53700	53800	53700	274
563	20240321	090900	178515400	53700	53500	53700	53500	172
564	20240321	090800	169288600	53600	53600	53700	53500	538
565	20240321	090700	140449900	53600	53700	53700	53600	156
566	20240321	090600	132083400	53600	53600	53700	53600	257
567	20240321	090500	118303500	53500	53500	53600	53500	145
568	20240321	090400	110545500	53600	53600	53600	53500	127
569	20240321	090300	103739000	53600	53600	53800	53600	316
570	20240321	090200	86785100	53800	53500	53900	53500	251
571	20240321	090100	73295700	53600	53500	53700	53300	228
572	20240321	090000	61090500	53500	53400	53800	53300	1143