KissMeData/000210/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183000	2328010900	52600	52600	52600	52600	1531
3	20240329	182900	2328010900	52600	52600	52600	52600	0
4	20240329	182800	2328010900	52600	52600	52600	52600	0
5	20240329	182700	2328010900	52600	52600	52600	52600	0
6	20240329	182600	2328010900	52600	52600	52600	52600	0
7	20240329	182500	2328010900	52600	52600	52600	52600	0
8	20240329	182400	2328010900	52600	52600	52600	52600	0
9	20240329	182300	2328010900	52600	52600	52600	52600	0
10	20240329	182200	2328010900	52600	52600	52600	52600	0
11	20240329	182100	2328010900	52600	52600	52600	52600	0
12	20240329	182000	2328010900	52600	52600	52600	52600	0
13	20240329	181900	2328010900	52600	52600	52600	52600	0
14	20240329	181800	2328010900	52600	52600	52600	52600	0
15	20240329	181700	2328010900	52600	52600	52600	52600	0
16	20240329	181600	2328010900	52600	52600	52600	52600	0
17	20240329	181500	2328010900	52600	52600	52600	52600	0
18	20240329	181400	2328010900	52600	52600	52600	52600	0
19	20240329	181300	2328010900	52600	52600	52600	52600	0
20	20240329	181200	2328010900	52600	52600	52600	52600	0
21	20240329	181100	2328010900	52600	52600	52600	52600	0
22	20240329	181000	2328010900	52600	52600	52600	52600	0
23	20240329	180900	2328010900	52600	52600	52600	52600	0
24	20240329	180800	2328010900	52600	52600	52600	52600	0
25	20240329	180700	2328010900	52600	52600	52600	52600	0
26	20240329	180600	2328010900	52600	52600	52600	52600	0
27	20240329	180500	2328010900	52600	52600	52600	52600	0
28	20240329	180400	2328010900	52600	52600	52600	52600	0
29	20240329	180300	2328010900	52600	52600	52600	52600	0
30	20240329	180200	2328010900	52600	52600	52600	52600	0
31	20240329	180100	2328010900	52600	52600	52600	52600	0
32	20240329	180000	2328010900	52600	52600	52600	52600	1531
33	20240329	175900	2328010900	52600	52600	52600	52600	0
34	20240329	175800	2328010900	52600	52600	52600	52600	0
35	20240329	175700	2328010900	52600	52600	52600	52600	0
36	20240329	175600	2328010900	52600	52600	52600	52600	0
37	20240329	175500	2328010900	52600	52600	52600	52600	0
38	20240329	175400	2328010900	52600	52600	52600	52600	0
39	20240329	175300	2328010900	52600	52600	52600	52600	0
40	20240329	175200	2328010900	52600	52600	52600	52600	0
41	20240329	175100	2328010900	52600	52600	52600	52600	0
42	20240329	175000	2328010900	52600	52600	52600	52600	0
43	20240329	174900	2328010900	52600	52600	52600	52600	0
44	20240329	174800	2328010900	52600	52600	52600	52600	0
45	20240329	174700	2328010900	52600	52600	52600	52600	0
46	20240329	174600	2328010900	52600	52600	52600	52600	0
47	20240329	174500	2328010900	52600	52600	52600	52600	0
48	20240329	174400	2328010900	52600	52600	52600	52600	0
49	20240329	174300	2328010900	52600	52600	52600	52600	0
50	20240329	174200	2328010900	52600	52600	52600	52600	0
51	20240329	174100	2328010900	52600	52600	52600	52600	0
52	20240329	174000	2328010900	52600	52600	52600	52600	0
53	20240329	173900	2328010900	52600	52600	52600	52600	0
54	20240329	173800	2328010900	52600	52600	52600	52600	0
55	20240329	173700	2328010900	52600	52600	52600	52600	0
56	20240329	173600	2328010900	52600	52600	52600	52600	0
57	20240329	173500	2328010900	52600	52600	52600	52600	0
58	20240329	173400	2328010900	52600	52600	52600	52600	0
59	20240329	173300	2328010900	52600	52600	52600	52600	0
60	20240329	173200	2328010900	52600	52600	52600	52600	0
61	20240329	173100	2328010900	52600	52600	52600	52600	0
62	20240329	173000	2328010900	52600	52600	52600	52600	1531
63	20240329	172900	2328010900	52600	52600	52600	52600	0
64	20240329	172800	2328010900	52600	52600	52600	52600	0
65	20240329	172700	2328010900	52600	52600	52600	52600	0
66	20240329	172600	2328010900	52600	52600	52600	52600	0
67	20240329	172500	2328010900	52600	52600	52600	52600	0
68	20240329	172400	2328010900	52600	52600	52600	52600	0
69	20240329	172300	2328010900	52600	52600	52600	52600	0
70	20240329	172200	2328010900	52600	52600	52600	52600	0
71	20240329	172100	2328010900	52600	52600	52600	52600	0
72	20240329	172000	2328010900	52600	52600	52600	52600	0
73	20240329	171900	2328010900	52600	52600	52600	52600	0
74	20240329	171800	2328010900	52600	52600	52600	52600	0
75	20240329	171700	2328010900	52600	52600	52600	52600	0
76	20240329	171600	2328010900	52600	52600	52600	52600	0
77	20240329	171500	2328010900	52600	52600	52600	52600	0
78	20240329	171400	2328010900	52600	52600	52600	52600	0
79	20240329	171300	2328010900	52600	52600	52600	52600	0
80	20240329	171200	2328010900	52600	52600	52600	52600	0
81	20240329	171100	2328010900	52600	52600	52600	52600	0
82	20240329	171000	2328010900	52600	52600	52600	52600	0
83	20240329	170900	2328010900	52600	52600	52600	52600	0
84	20240329	170800	2328010900	52600	52600	52600	52600	0
85	20240329	170700	2328010900	52600	52600	52600	52600	0
86	20240329	170600	2328010900	52600	52600	52600	52600	0
87	20240329	170500	2328010900	52600	52600	52600	52600	0
88	20240329	170400	2328010900	52600	52600	52600	52600	0
89	20240329	170300	2328010900	52600	52600	52600	52600	0
90	20240329	170200	2328010900	52600	52600	52600	52600	0
91	20240329	170100	2328010900	52600	52600	52600	52600	0
92	20240329	170000	2328010900	52600	52600	52600	52600	1531
93	20240329	165900	2328010900	52600	52600	52600	52600	0
94	20240329	165800	2328010900	52600	52600	52600	52600	0
95	20240329	165700	2328010900	52600	52600	52600	52600	0
96	20240329	165600	2328010900	52600	52600	52600	52600	0
97	20240329	165500	2328010900	52600	52600	52600	52600	0
98	20240329	165400	2328010900	52600	52600	52600	52600	0
99	20240329	165300	2328010900	52600	52600	52600	52600	0
100	20240329	165200	2328010900	52600	52600	52600	52600	0
101	20240329	165100	2328010900	52600	52600	52600	52600	0
102	20240329	165000	2328010900	52600	52600	52600	52600	0
103	20240329	164900	2328010900	52600	52600	52600	52600	0
104	20240329	164800	2328010900	52600	52600	52600	52600	0
105	20240329	164700	2328010900	52600	52600	52600	52600	0
106	20240329	164600	2328010900	52600	52600	52600	52600	0
107	20240329	164500	2328010900	52600	52600	52600	52600	0
108	20240329	164400	2328010900	52600	52600	52600	52600	0
109	20240329	164300	2328010900	52600	52600	52600	52600	0
110	20240329	164200	2328010900	52600	52600	52600	52600	0
111	20240329	164100	2328010900	52600	52600	52600	52600	0
112	20240329	164000	2328010900	52600	52600	52600	52600	0
113	20240329	163900	2328010900	52600	52600	52600	52600	0
114	20240329	163800	2328010900	52600	52600	52600	52600	0
115	20240329	163700	2328010900	52600	52600	52600	52600	0
116	20240329	163600	2328010900	52600	52600	52600	52600	0
117	20240329	163500	2328010900	52600	52600	52600	52600	0
118	20240329	163400	2328010900	52600	52600	52600	52600	0
119	20240329	163300	2328010900	52600	52600	52600	52600	0
120	20240329	163200	2328010900	52600	52600	52600	52600	0
121	20240329	163100	2328010900	52600	52600	52600	52600	0
122	20240329	163000	2328010900	52600	52600	52600	52600	1531
123	20240329	162900	2328010900	52600	52600	52600	52600	0
124	20240329	162800	2328010900	52600	52600	52600	52600	0
125	20240329	162700	2328010900	52600	52600	52600	52600	0
126	20240329	162600	2328010900	52600	52600	52600	52600	0
127	20240329	162500	2328010900	52600	52600	52600	52600	0
128	20240329	162400	2328010900	52600	52600	52600	52600	0
129	20240329	162300	2328010900	52600	52600	52600	52600	0
130	20240329	162200	2328010900	52600	52600	52600	52600	0
131	20240329	162100	2328010900	52600	52600	52600	52600	0
132	20240329	162000	2328010900	52600	52600	52600	52600	0
133	20240329	161900	2328010900	52600	52600	52600	52600	0
134	20240329	161800	2328010900	52600	52600	52600	52600	0
135	20240329	161700	2328010900	52600	52600	52600	52600	0
136	20240329	161600	2328010900	52600	52600	52600	52600	0
137	20240329	161500	2328010900	52600	52600	52600	52600	0
138	20240329	161400	2328010900	52600	52600	52600	52600	0
139	20240329	161300	2328010900	52600	52600	52600	52600	0
140	20240329	161200	2328010900	52600	52600	52600	52600	0
141	20240329	161100	2328010900	52600	52600	52600	52600	0
142	20240329	161000	2328010900	52600	52600	52600	52600	0
143	20240329	160900	2328010900	52600	52600	52600	52600	0
144	20240329	160800	2328010900	52600	52600	52600	52600	0
145	20240329	160700	2328010900	52600	52600	52600	52600	0
146	20240329	160600	2328010900	52600	52600	52600	52600	0
147	20240329	160500	2328010900	52600	52600	52600	52600	0
148	20240329	160400	2328010900	52600	52600	52600	52600	0
149	20240329	160300	2328010900	52600	52600	52600	52600	0
150	20240329	160200	2328010900	52600	52600	52600	52600	0
151	20240329	160100	2328010900	52600	52600	52600	52600	0
152	20240329	160000	2328010900	52600	52600	52600	52600	1531
153	20240329	155900	2328010900	52600	52600	52600	52600	0
154	20240329	155800	2328010900	52600	52600	52600	52600	0
155	20240329	155700	2328010900	52600	52600	52600	52600	0
156	20240329	155600	2328010900	52600	52600	52600	52600	0
157	20240329	155500	2328010900	52600	52600	52600	52600	0
158	20240329	155400	2328010900	52600	52600	52600	52600	0
159	20240329	155300	2328010900	52600	52600	52600	52600	0
160	20240329	155200	2328010900	52600	52600	52600	52600	0
161	20240329	155100	2328010900	52600	52600	52600	52600	0
162	20240329	155000	2328010900	52600	52600	52600	52600	0
163	20240329	154900	2328010900	52600	52600	52600	52600	0
164	20240329	154800	2328010900	52600	52600	52600	52600	0
165	20240329	154700	2328010900	52600	52600	52600	52600	0
166	20240329	154600	2328010900	52600	52600	52600	52600	0
167	20240329	154500	2328010900	52600	52600	52600	52600	0
168	20240329	154400	2328010900	52600	52600	52600	52600	0
169	20240329	154300	2328010900	52600	52600	52600	52600	0
170	20240329	154200	2328010900	52600	52600	52600	52600	0
171	20240329	154100	2328010900	52600	52600	52600	52600	0
172	20240329	154000	2328010900	52600	52600	52600	52600	0
173	20240329	153900	2328010900	52600	52600	52600	52600	0
174	20240329	153800	2328010900	52600	52600	52600	52600	0
175	20240329	153700	2328010900	52600	52600	52600	52600	0
176	20240329	153600	2328010900	52600	52600	52600	52600	0
177	20240329	153500	2328010900	52600	52600	52600	52600	0
178	20240329	153400	2328010900	52600	52600	52600	52600	0
179	20240329	153300	2328010900	52600	52600	52600	52600	0
180	20240329	153200	2328010900	52600	52600	52600	52600	0
181	20240329	153100	2328010900	52600	52600	52600	52600	0
182	20240329	153000	2328010900	52600	52600	52600	52600	3062
183	20240329	152900	2247480300	52700	52700	52700	52700	0
184	20240329	152800	2247480300	52700	52700	52700	52700	0
185	20240329	152700	2247480300	52700	52700	52700	52700	0
186	20240329	152600	2247480300	52700	52700	52700	52700	0
187	20240329	152500	2247480300	52700	52700	52700	52700	0
188	20240329	152400	2247480300	52700	52700	52700	52700	0
189	20240329	152300	2247480300	52700	52700	52700	52700	0
190	20240329	152200	2247480300	52700	52700	52700	52700	0
191	20240329	152100	2247480300	52700	52700	52700	52700	0
192	20240329	152000	2247480300	52700	52700	52700	52700	0
193	20240329	151900	2247480300	52700	52700	52700	52700	72
194	20240329	151800	2243685900	52700	52700	52700	52600	40
195	20240329	151700	2241581500	52700	52600	52700	52600	108
196	20240329	151600	2235900200	52900	52700	52900	52500	459
197	20240329	151500	2211759800	52800	52600	52900	52600	6
198	20240329	151400	2211443300	52900	52800	52900	52800	54
199	20240329	151300	2208587900	52600	52600	52600	52600	3
200	20240329	151200	2208430100	52600	52600	52600	52600	36
201	20240329	151100	2206536500	52800	52700	52800	52700	49
202	20240329	151000	2203952900	52600	52700	52900	52600	38
203	20240329	150900	2201951500	52700	52800	52800	52600	262
204	20240329	150800	2188144300	52700	52700	52700	52700	19
205	20240329	150700	2187143000	52700	52700	52700	52700	18
206	20240329	150600	2186194400	52800	52800	52800	52800	40
207	20240329	150500	2184082400	52700	52700	52700	52700	0
208	20240329	150400	2184082400	52700	52700	52800	52700	37
209	20240329	150300	2182129000	52800	52800	52800	52800	2
210	20240329	150200	2182023400	52800	52800	52800	52800	58
211	20240329	150100	2178961000	52900	52800	52900	52800	50
212	20240329	150000	2176320800	52700	52700	52700	52700	27
213	20240329	145900	2174897900	52700	52800	52800	52700	29
214	20240329	145800	2173368300	52600	52700	52700	52600	21
215	20240329	145700	2172263300	52700	52800	52800	52700	12
216	20240329	145600	2171630400	52700	52600	52700	52600	63
217	20240329	145500	2168312300	52600	52600	52600	52600	26
218	20240329	145400	2166944700	52700	52600	52700	52600	67
219	20240329	145300	2163415900	52600	52700	52700	52600	74
220	20240329	145200	2159516500	52700	52700	52800	52700	26
221	20240329	145100	2158144500	52700	52700	52800	52700	53
222	20240329	145000	2155346900	52800	52800	52800	52700	18
223	20240329	144900	2154397200	52700	52700	52800	52700	43
224	20240329	144800	2152127600	52700	52700	52700	52700	1
225	20240329	144700	2152074900	52800	52900	52900	52700	21
226	20240329	144600	2150966400	52800	52800	52900	52700	175
227	20240329	144500	2141732000	52900	52900	52900	52700	17
228	20240329	144400	2140833900	52800	52800	52900	52800	141
229	20240329	144300	2133385500	52900	52800	52900	52800	95
230	20240329	144200	2128360700	52900	52800	52900	52800	33
231	20240329	144100	2126618100	52800	52900	52900	52800	21
232	20240329	144000	2125508000	52800	52900	52900	52800	10
233	20240329	143900	2124979700	52800	52800	52900	52800	48
234	20240329	143800	2122444900	52700	52800	52800	52700	16
235	20240329	143700	2121600800	52800	52800	52800	52800	23
236	20240329	143600	2120386400	52800	52700	52900	52700	22
237	20240329	143500	2119224700	52700	52700	52900	52700	51
238	20240329	143400	2116535900	52800	52800	52800	52800	36
239	20240329	143300	2114635100	52800	52900	52900	52800	12
240	20240329	143200	2114001100	52700	52700	52700	52700	9
241	20240329	143100	2113526800	52700	52900	53100	52700	511
242	20240329	143000	2086552900	52900	53100	53100	52900	26
243	20240329	142900	2085176000	53000	53000	53100	52900	83
244	20240329	142800	2080773400	52900	53000	53100	52900	51
245	20240329	142700	2078073900	52900	53000	53100	52900	15
246	20240329	142600	2077279200	52900	53000	53100	52900	55
247	20240329	142500	2074365200	53000	53000	53100	52900	77
248	20240329	142400	2070280400	53000	53000	53100	53000	13
249	20240329	142300	2069590900	53000	53000	53100	53000	17
250	20240329	142200	2068689100	53000	53000	53000	53000	32
251	20240329	142100	2066993100	53000	53100	53100	52900	60
252	20240329	142000	2063813000	52900	52900	52900	52900	7
253	20240329	141900	2063442700	52900	53100	53100	52900	44
254	20240329	141800	2061106500	53000	53000	53200	53000	163
255	20240329	141700	2052458800	53000	53100	53200	53000	48
256	20240329	141600	2049910500	53200	53200	53200	53100	20
257	20240329	141500	2048847400	53200	53000	53200	53000	43
258	20240329	141400	2046561000	53000	53100	53100	53000	88
259	20240329	141300	2041894000	53100	53100	53100	53000	25
260	20240329	141200	2040567300	53100	53100	53100	53000	49
261	20240329	141100	2037966100	53000	53100	53100	53000	58
262	20240329	141000	2034886800	53000	53000	53000	53000	108
263	20240329	140900	2029162800	53000	53000	53000	52900	8
264	20240329	140800	2028739000	53100	53100	53100	53000	208
265	20240329	140700	2017705000	53100	53200	53200	53100	7
266	20240329	140600	2017333100	53200	53200	53200	53100	52
267	20240329	140500	2014567400	53200	53100	53200	53100	51
268	20240329	140400	2011855000	53100	53100	53300	53100	16
269	20240329	140300	2011004200	53200	53100	53300	53100	65
270	20240329	140200	2007548300	53200	53200	53300	53200	44
271	20240329	140100	2005207400	53200	53200	53200	53100	59
272	20240329	140000	2002069200	53200	53100	53200	53100	15
273	20240329	135900	2001272000	53100	53200	53200	53000	47
274	20240329	135800	1998772900	53200	53200	53200	53100	45
275	20240329	135700	1996379700	53100	53100	53100	53100	4
276	20240329	135600	1996167300	53100	53200	53200	53100	43
277	20240329	135500	1993880100	53100	53200	53200	53100	53
278	20240329	135400	1991061500	53100	53100	53100	53000	9
279	20240329	135300	1990583700	53200	53100	53200	53100	51
280	20240329	135200	1987872100	53200	53100	53200	53100	71
281	20240329	135100	1984096900	53200	53000	53200	53000	10
282	20240329	135000	1983565700	53000	53200	53200	53000	110
283	20240329	134900	1977722800	53100	53200	53300	53100	89
284	20240329	134800	1972988500	53000	53100	53200	53000	22
285	20240329	134700	1971821100	53100	53100	53200	53100	93
286	20240329	134600	1966881700	53100	53000	53200	53000	47
287	20240329	134500	1964382800	53000	53200	53200	53000	44
288	20240329	134400	1962048100	53100	53100	53200	53100	36
289	20240329	134300	1960135600	53300	53200	53300	53100	47
290	20240329	134200	1957635700	53200	53100	53200	53100	78
291	20240329	134100	1953490200	53200	53100	53300	53100	54
292	20240329	134000	1950617700	53100	53100	53100	53000	25
293	20240329	133900	1949292200	53100	53100	53200	53100	156
294	20240329	133800	1941004900	53100	53300	53300	53100	43
295	20240329	133700	1938717800	53200	53300	53300	53100	22
296	20240329	133600	1937547400	53300	53200	53300	53200	99
297	20240329	133500	1932272200	53200	53200	53300	53200	22
298	20240329	133400	1931100800	53200	53200	53400	53200	13
299	20240329	133300	1930408000	53200	53300	53300	53200	84
300	20240329	133200	1925931300	53200	53200	53200	53100	11
301	20240329	133100	1925346300	53200	53300	53300	53100	45
302	20240329	133000	1922948600	53200	53300	53300	53200	22
303	20240329	132900	1921777000	53300	53300	53300	53200	53
304	20240329	132800	1918952900	53300	53200	53400	53200	51
305	20240329	132700	1916234200	53200	53200	53200	53200	6
306	20240329	132600	1915915000	53200	53400	53400	53200	104
307	20240329	132500	1910364400	53400	53200	53400	53200	15
308	20240329	132400	1909565200	53200	53300	53300	53200	65
309	20240329	132300	1906101200	53400	53300	53400	53300	165
310	20240329	132200	1897301800	53300	53300	53300	53300	3
311	20240329	132100	1897141900	53300	53400	53400	53300	50
312	20240329	132000	1894472500	53300	53400	53400	53300	24
313	20240329	131900	1893193000	53400	53400	53400	53300	60
314	20240329	131800	1889991000	53400	53200	53400	53200	35
315	20240329	131700	1888126700	53200	53200	53200	53200	2
316	20240329	131600	1888020300	53200	53300	53400	53200	90
317	20240329	131500	1883218900	53300	53200	53400	53200	76
318	20240329	131400	1879168400	53300	53400	53400	53300	9
319	20240329	131300	1878688500	53400	53300	53400	53200	104
320	20240329	131200	1873144300	53200	53200	53200	53200	9
321	20240329	131100	1872665500	53200	53300	53300	53200	13
322	20240329	131000	1871972700	53300	53300	53300	53200	92
323	20240329	130900	1867069900	53200	53200	53200	53200	9
324	20240329	130800	1866591100	53300	53300	53300	53200	62
325	20240329	130700	1863288400	53300	53200	53300	53200	13
326	20240329	130600	1862596300	53200	53200	53300	53200	53
327	20240329	130500	1859772100	53300	53300	53300	53200	44
328	20240329	130400	1857427000	53200	53300	53300	53200	51
329	20240329	130300	1854709700	53300	53300	53500	53300	117
330	20240329	130200	1848462400	53300	53300	53400	53200	9
331	20240329	130100	1847983000	53300	53500	53500	53300	60
332	20240329	130000	1844777700	53500	53400	53500	53400	91
333	20240329	125900	1839910600	53500	53400	53500	53400	20
334	20240329	125800	1838841600	53400	53400	53400	53400	21
335	20240329	125700	1837720200	53400	53200	53400	53200	61
336	20240329	125600	1834467200	53300	53400	53400	53200	131
337	20240329	125500	1827483300	53500	53300	53500	53300	16
338	20240329	125400	1826628900	53400	53500	53500	53300	21
339	20240329	125300	1825507500	53400	53200	53400	53200	85
340	20240329	125200	1820969300	53200	53400	53400	53200	78
341	20240329	125100	1816810300	53300	53500	53500	53300	19
342	20240329	125000	1815796100	53500	53400	53500	53400	79
343	20240329	124900	1811570000	53400	53300	53500	53300	24
344	20240329	124800	1810288500	53400	53500	53600	53400	48
345	20240329	124700	1807720700	53400	53500	53500	53400	73
346	20240329	124600	1803815500	53400	53400	53400	53300	86
347	20240329	124500	1799223300	53400	53400	53500	53400	42
348	20240329	124400	1796976800	53500	53400	53500	53400	104
349	20240329	124300	1791417100	53300	53200	53400	53200	121
350	20240329	124200	1784964300	53200	53200	53300	53200	13
351	20240329	124100	1784271600	53300	53400	53400	53300	27
352	20240329	124000	1782831500	53400	53300	53400	53300	82
353	20240329	123900	1778453200	53400	53300	53400	53300	49
354	20240329	123800	1775840900	53300	53300	53500	53300	78
355	20240329	123700	1771676100	53400	53200	53400	53200	32
356	20240329	123600	1769970000	53300	53200	53300	53100	13
357	20240329	123500	1769278400	53200	53300	53400	53200	68
358	20240329	123400	1765654300	53300	53400	53400	53300	45
359	20240329	123300	1763251800	53300	53300	53300	53200	239
360	20240329	123200	1750513500	53300	53300	53400	53300	26
361	20240329	123100	1749126600	53300	53300	53400	53300	76
362	20240329	123000	1745075600	53400	53300	53400	53300	94
363	20240329	122900	1740056500	53300	53400	53400	53300	34
364	20240329	122800	1738241900	53300	53400	53400	53300	53
365	20240329	122700	1735412700	53300	53300	53400	53300	58
366	20240329	122600	1732316700	53300	53300	53300	53300	77
367	20240329	122500	1728212600	53400	53400	53400	53300	70
368	20240329	122400	1724474900	53500	53300	53500	53300	393
369	20240329	122300	1703480800	53300	53400	53400	53300	59
370	20240329	122200	1700330600	53300	53300	53300	53300	4
371	20240329	122100	1700117400	53300	53500	53500	53300	51
372	20240329	122000	1697390700	53400	53300	53500	53300	169
373	20240329	121900	1688365400	53300	53300	53300	53300	19
374	20240329	121800	1687352700	53300	53300	53400	53200	171
375	20240329	121700	1678238400	53200	53100	53300	53100	56
376	20240329	121600	1675259000	53100	53200	53200	53100	14
377	20240329	121500	1674515500	53200	53200	53300	53100	68
378	20240329	121400	1670897900	53200	53100	53200	53100	47
379	20240329	121300	1668397800	53100	53100	53200	53100	55
380	20240329	121200	1665472900	53100	53100	53200	53100	31
381	20240329	121100	1663826300	53100	53300	53300	53000	307
382	20240329	121000	1647527400	53300	53400	53400	53300	160
383	20240329	120900	1638995000	53300	53400	53500	53300	25
384	20240329	120800	1637659700	53400	53500	53600	53400	170
385	20240329	120700	1628568900	53400	53400	53600	53400	9
386	20240329	120600	1628087500	53400	53600	53600	53400	256
387	20240329	120500	1614390800	53500	53700	53700	53500	1477
388	20240329	120400	1535105100	53800	53800	53800	53700	297
389	20240329	120300	1519126700	53800	53800	53900	53800	22
390	20240329	120200	1517941400	53900	53800	53900	53800	114
391	20240329	120100	1511804600	53900	53800	53900	53800	78
392	20240329	120000	1507603200	53800	53900	53900	53800	337
393	20240329	115900	1489445200	53800	53900	53900	53800	50
394	20240329	115800	1486751200	53900	53700	53900	53700	165
395	20240329	115700	1477868100	53800	53700	53800	53700	75
396	20240329	115600	1473834000	53700	53800	53800	53700	221
397	20240329	115500	1461944500	53800	53800	53800	53700	118
398	20240329	115400	1455596800	53700	53900	53900	53700	218
399	20240329	115300	1443852200	53900	53900	53900	53700	179
400	20240329	115200	1434218300	53900	53700	53900	53700	111
401	20240329	115100	1428242600	53700	53700	53800	53700	89
402	20240329	115000	1423457300	53800	53800	53800	53700	242
403	20240329	114900	1410438200	53800	53700	53800	53700	57
404	20240329	114800	1407374600	53800	53700	53800	53600	421
405	20240329	114700	1384746100	53700	53700	53800	53700	1047
406	20240329	114600	1328516900	53800	53800	53800	53700	257
407	20240329	114500	1314693000	53800	53700	53800	53700	283
408	20240329	114400	1299468000	53800	53800	53800	53700	27
409	20240329	114300	1298015700	53700	53800	53800	53700	241
410	20240329	114200	1285051100	53800	53700	53800	53700	62
411	20240329	114100	1281717100	53800	53800	53800	53700	232
412	20240329	114000	1269235800	53700	53700	53800	53700	64
413	20240329	113900	1265794200	53700	53700	53800	53600	319
414	20240329	113800	1248647500	53600	53600	53700	53600	56
415	20240329	113700	1245641300	53700	53800	53800	53700	234
416	20240329	113600	1233052900	53800	53700	53800	53600	33
417	20240329	113500	1231279500	53800	53700	53800	53600	285
418	20240329	113400	1215959000	53700	53600	53700	53600	14
419	20240329	113300	1215207300	53600	53700	53700	53600	192
420	20240329	113200	1204897200	53600	53700	53700	53600	110
421	20240329	113100	1198991200	53700	53700	53700	53500	171
422	20240329	113000	1189808900	53700	53600	53800	53500	2447
423	20240329	112900	1058421800	53600	53600	53700	53600	17
424	20240329	112800	1057509300	53700	53600	53700	53600	78
425	20240329	112700	1053321500	53600	53600	53800	53400	209
426	20240329	112600	1042118300	53700	53600	53700	53600	158
427	20240329	112500	1033641400	53500	53600	53600	53400	58
428	20240329	112400	1030533100	53500	53600	53700	53500	325
429	20240329	112300	1013115100	53500	53500	53600	53500	7
430	20240329	112200	1012740300	53600	53400	53600	53400	237
431	20240329	112100	1000064900	53300	53500	53600	53300	90
432	20240329	112000	995259100	53600	53500	53600	53400	243
433	20240329	111900	982241300	53300	53600	53700	53300	265
434	20240329	111800	968047700	53600	53600	53700	53500	190
435	20240329	111700	957868900	53600	53400	53600	53400	211
436	20240329	111600	946580600	53400	53600	53600	53400	60
437	20240329	111500	943371400	53600	53600	53700	53500	283
438	20240329	111400	928181500	53600	53800	53900	53600	237
439	20240329	111300	915437500	53800	53800	53900	53800	133
440	20240329	111200	908281900	53800	53700	53800	53700	101
441	20240329	111100	902848400	53800	53800	53900	53700	285
442	20240329	111000	887513900	53900	53900	53900	53800	160
443	20240329	110900	878890700	53800	53800	53900	53800	253
444	20240329	110800	865256100	53900	53900	53900	53800	40
445	20240329	110700	863101900	53900	53800	53900	53800	370
446	20240329	110600	843170100	53900	53900	53900	53800	86
447	20240329	110500	838536500	53900	53800	53900	53700	246
448	20240329	110400	825301200	53800	53800	53800	53700	11
449	20240329	110300	824709700	53700	53600	53800	53600	537
450	20240329	110200	795854600	53600	53700	53700	53600	325
451	20240329	110100	778404400	53700	53700	53700	53600	118
452	20240329	110000	772070700	53700	53600	53700	53600	237
453	20240329	105900	759347000	53600	53600	53700	53600	173
454	20240329	105800	750062100	53700	53600	53700	53600	513
455	20240329	105700	722564500	53600	53500	53600	53400	47
456	20240329	105600	720047800	53500	53500	53600	53500	726
457	20240329	105500	681186200	53500	53500	53500	53500	24
458	20240329	105400	679902200	53400	53500	53500	53300	630
459	20240329	105300	646262200	53500	53500	53500	53400	291
460	20240329	105200	630694400	53500	53500	53500	53400	253
461	20240329	105100	617159000	53400	53500	53500	53400	23
462	20240329	105000	615929000	53400	53500	53500	53400	187
463	20240329	104900	605924600	53500	53400	53500	53400	174
464	20240329	104800	596624000	53400	53500	53500	53300	25
465	20240329	104700	595288700	53400	53400	53500	53400	280
466	20240329	104600	580331500	53400	53400	53400	53300	60
467	20240329	104500	577128000	53400	53300	53500	53300	957
468	20240329	104400	526042800	53300	53300	53300	53300	54
469	20240329	104300	523164600	53300	53300	53300	53200	235
470	20240329	104200	510639200	53300	53300	53300	53200	59
471	20240329	104100	507494600	53300	53200	53300	53200	232
472	20240329	104000	495151700	53100	53300	53300	53100	104
473	20240329	103900	489627600	53300	53100	53300	53100	351
474	20240329	103800	470948400	53200	53200	53200	53200	137
475	20240329	103700	463660000	53100	53100	53200	53100	256
476	20240329	103600	450048000	53100	53100	53100	53100	67
477	20240329	103500	446490300	53100	53100	53100	53000	193
478	20240329	103400	436243000	53100	53000	53100	53000	247
479	20240329	103300	423150300	53000	53000	53000	53000	53
480	20240329	103200	420341300	53000	53100	53100	53000	477
481	20240329	103100	395038200	53000	53100	53100	53000	88
482	20240329	103000	390367100	53100	53000	53100	53000	90
483	20240329	102900	385594900	53000	53000	53000	52900	67
484	20240329	102800	382044300	53000	53000	53000	52900	265
485	20240329	102700	368001900	52900	52900	53000	52900	48
486	20240329	102600	365459000	52800	52900	52900	52800	112
487	20240329	102500	359535100	52900	52800	52900	52800	22
488	20240329	102400	358371700	52800	52800	52800	52800	449
489	20240329	102300	334664500	52800	52800	52800	52700	62
490	20240329	102200	331391800	52800	52700	52800	52700	1051
491	20240329	102100	275992800	52700	52700	52700	52700	21
492	20240329	102000	274886100	52700	52700	52700	52700	71
493	20240329	101900	271144400	52700	52700	52700	52600	70
494	20240329	101800	267457300	52700	52700	52700	52700	23
495	20240329	101700	266245200	52500	52600	52600	52500	210
496	20240329	101600	255200700	52600	52600	52600	52600	9
497	20240329	101500	254727300	52500	52600	52700	52500	177
498	20240329	101400	245425400	52700	52700	52800	52700	569
499	20240329	101300	215438900	52700	52700	52700	52600	62
500	20240329	101200	212172700	52700	52700	52700	52700	107
501	20240329	101100	206533800	52700	52700	52700	52700	9
502	20240329	101000	206059500	52700	52700	52700	52600	53
503	20240329	100900	203267600	52700	52600	52700	52600	36
504	20240329	100800	201373600	52700	52600	52700	52600	12
505	20240329	100700	200741300	52600	52600	52600	52600	37
506	20240329	100600	198795100	52600	52600	52600	52600	10
507	20240329	100500	198269100	52600	52600	52600	52600	2
508	20240329	100400	198163900	52600	52600	52600	52600	41
509	20240329	100300	196007300	52600	52700	52700	52500	217
510	20240329	100200	184593500	52600	52700	52700	52600	68
511	20240329	100100	181012600	52700	52600	52700	52600	3
512	20240329	100000	180854600	52600	52500	52700	52500	242
513	20240329	095900	168124800	52600	52500	52600	52500	49
514	20240329	095800	165548000	52600	52600	52600	52600	3
515	20240329	095700	165390200	52600	52600	52600	52600	6
516	20240329	095600	165074600	52600	52500	52600	52500	128
517	20240329	095500	158350500	52500	52500	52500	52500	4
518	20240329	095400	158140500	52500	52400	52500	52400	301
519	20240329	095300	142367900	52400	52400	52400	52400	7
520	20240329	095200	142001100	52400	52400	52400	52400	3
521	20240329	095100	141843900	52400	52400	52400	52400	39
522	20240329	095000	139800300	52400	52400	52400	52200	152
523	20240329	094900	131863000	52300	52200	52300	52200	63
524	20240329	094800	128568200	52200	52200	52300	52200	6
525	20240329	094700	128254800	52300	52300	52300	52300	27
526	20240329	094600	126842700	52300	52300	52300	52300	37
527	20240329	094500	124907600	52300	52300	52300	52300	2
528	20240329	094400	124803000	52300	52300	52300	52200	63
529	20240329	094300	121510100	52300	52300	52300	52300	4
530	20240329	094200	121300900	52300	52300	52300	52300	3
531	20240329	094100	121144000	52300	52300	52300	52300	38
532	20240329	094000	119156600	52300	52300	52300	52300	5
533	20240329	093900	118895100	52200	52200	52300	52200	48
534	20240329	093800	116385600	52300	52300	52300	52300	3
535	20240329	093700	116228700	52300	52300	52300	52300	5
536	20240329	093600	115967200	52300	52200	52300	52200	82
537	20240329	093500	111686600	52300	52200	52300	52200	6
538	20240329	093400	111373200	52300	52300	52300	52200	63
539	20240329	093300	108080500	52200	52200	52300	52200	198
540	20240329	093200	97744600	52200	52300	52300	52200	26
541	20240329	093100	96387200	52300	52400	52400	52300	5
542	20240329	093000	96125400	52200	52400	52500	52200	146
543	20240329	092900	88480700	52300	52300	52300	52300	1
544	20240329	092800	88428400	52400	52500	52500	52300	22
545	20240329	092700	87277200	52400	52300	52400	52300	3
546	20240329	092600	87120100	52400	52400	52400	52400	7
547	20240329	092500	86753300	52400	52400	52400	52400	5
548	20240329	092400	86491300	52400	52400	52400	52400	5
549	20240329	092300	86229300	52400	52500	52500	52400	6
550	20240329	092200	85914700	52300	52500	52500	52200	277
551	20240329	092100	71409000	52600	52600	52600	52600	6
552	20240329	092000	71093400	52600	52600	52600	52600	16
553	20240329	091900	70251800	52500	52500	52500	52500	296
554	20240329	091800	54711800	52500	52500	52500	52500	5
555	20240329	091700	54449300	52500	52500	52500	52500	7
556	20240329	091600	54081800	52500	52500	52500	52500	1
557	20240329	091500	54029300	52600	52600	52600	52600	0
558	20240329	091400	54029300	52600	52600	52600	52400	27
559	20240329	091300	52612700	52500	52500	52500	52500	99
560	20240329	091200	47415200	52500	52500	52500	52500	0
561	20240329	091100	47415200	52500	52400	52500	52300	371
562	20240329	091000	27992200	52400	52400	52400	52400	1
563	20240329	090900	27939800	52400	52500	52500	52400	23
564	20240329	090800	26734000	52500	52500	52500	52500	0
565	20240329	090700	26734000	52500	52500	52500	52400	15
566	20240329	090600	25946600	52400	52500	52500	52400	125
567	20240329	090500	19385900	52600	52500	52600	52500	8
568	20240329	090400	18965300	52600	52800	52800	52500	79
569	20240329	090300	14811400	52600	52500	52600	52500	34
570	20240329	090200	13023600	52500	52500	52500	52500	3
571	20240329	090100	12866100	52500	52500	52500	52400	40
572	20240329	090000	10768300	52600	52400	52900	52400	205