KissMeData/000210/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183000	3631529300	53700	53700	53700	53700	1573
3	20240401	182900	3631529300	53700	53700	53700	53700	0
4	20240401	182800	3631529300	53700	53700	53700	53700	0
5	20240401	182700	3631529300	53700	53700	53700	53700	0
6	20240401	182600	3631529300	53700	53700	53700	53700	0
7	20240401	182500	3631529300	53700	53700	53700	53700	0
8	20240401	182400	3631529300	53700	53700	53700	53700	0
9	20240401	182300	3631529300	53700	53700	53700	53700	0
10	20240401	182200	3631529300	53700	53700	53700	53700	0
11	20240401	182100	3631529300	53700	53700	53700	53700	0
12	20240401	182000	3631529300	53700	53700	53700	53700	0
13	20240401	181900	3631529300	53700	53700	53700	53700	0
14	20240401	181800	3631529300	53700	53700	53700	53700	0
15	20240401	181700	3631529300	53700	53700	53700	53700	0
16	20240401	181600	3631529300	53700	53700	53700	53700	0
17	20240401	181500	3631529300	53700	53700	53700	53700	0
18	20240401	181400	3631529300	53700	53700	53700	53700	0
19	20240401	181300	3631529300	53700	53700	53700	53700	0
20	20240401	181200	3631529300	53700	53700	53700	53700	0
21	20240401	181100	3631529300	53700	53700	53700	53700	0
22	20240401	181000	3631529300	53700	53700	53700	53700	0
23	20240401	180900	3631529300	53700	53700	53700	53700	0
24	20240401	180800	3631529300	53700	53700	53700	53700	0
25	20240401	180700	3631529300	53700	53700	53700	53700	0
26	20240401	180600	3631529300	53700	53700	53700	53700	0
27	20240401	180500	3631529300	53700	53700	53700	53700	0
28	20240401	180400	3631529300	53700	53700	53700	53700	0
29	20240401	180300	3631529300	53700	53700	53700	53700	0
30	20240401	180200	3631529300	53700	53700	53700	53700	0
31	20240401	180100	3631529300	53700	53700	53700	53700	0
32	20240401	180000	3631529300	53700	53700	53700	53700	1573
33	20240401	175900	3631529300	53700	53700	53700	53700	0
34	20240401	175800	3631529300	53700	53700	53700	53700	0
35	20240401	175700	3631529300	53700	53700	53700	53700	0
36	20240401	175600	3631529300	53700	53700	53700	53700	0
37	20240401	175500	3631529300	53700	53700	53700	53700	0
38	20240401	175400	3631529300	53700	53700	53700	53700	0
39	20240401	175300	3631529300	53700	53700	53700	53700	0
40	20240401	175200	3631529300	53700	53700	53700	53700	0
41	20240401	175100	3631529300	53700	53700	53700	53700	0
42	20240401	175000	3631529300	53700	53700	53700	53700	0
43	20240401	174900	3631529300	53700	53700	53700	53700	0
44	20240401	174800	3631529300	53700	53700	53700	53700	0
45	20240401	174700	3631529300	53700	53700	53700	53700	0
46	20240401	174600	3631529300	53700	53700	53700	53700	0
47	20240401	174500	3631529300	53700	53700	53700	53700	0
48	20240401	174400	3631529300	53700	53700	53700	53700	0
49	20240401	174300	3631529300	53700	53700	53700	53700	0
50	20240401	174200	3631529300	53700	53700	53700	53700	0
51	20240401	174100	3631529300	53700	53700	53700	53700	0
52	20240401	174000	3631529300	53700	53700	53700	53700	0
53	20240401	173900	3631529300	53700	53700	53700	53700	0
54	20240401	173800	3631529300	53700	53700	53700	53700	0
55	20240401	173700	3631529300	53700	53700	53700	53700	0
56	20240401	173600	3631529300	53700	53700	53700	53700	0
57	20240401	173500	3631529300	53700	53700	53700	53700	0
58	20240401	173400	3631529300	53700	53700	53700	53700	0
59	20240401	173300	3631529300	53700	53700	53700	53700	0
60	20240401	173200	3631529300	53700	53700	53700	53700	0
61	20240401	173100	3631529300	53700	53700	53700	53700	0
62	20240401	173000	3631529300	53700	53700	53700	53700	1573
63	20240401	172900	3631529300	53700	53700	53700	53700	0
64	20240401	172800	3631529300	53700	53700	53700	53700	0
65	20240401	172700	3631529300	53700	53700	53700	53700	0
66	20240401	172600	3631529300	53700	53700	53700	53700	0
67	20240401	172500	3631529300	53700	53700	53700	53700	0
68	20240401	172400	3631529300	53700	53700	53700	53700	0
69	20240401	172300	3631529300	53700	53700	53700	53700	0
70	20240401	172200	3631529300	53700	53700	53700	53700	0
71	20240401	172100	3631529300	53700	53700	53700	53700	0
72	20240401	172000	3631529300	53700	53700	53700	53700	0
73	20240401	171900	3631529300	53700	53700	53700	53700	0
74	20240401	171800	3631529300	53700	53700	53700	53700	0
75	20240401	171700	3631529300	53700	53700	53700	53700	0
76	20240401	171600	3631529300	53700	53700	53700	53700	0
77	20240401	171500	3631529300	53700	53700	53700	53700	0
78	20240401	171400	3631529300	53700	53700	53700	53700	0
79	20240401	171300	3631529300	53700	53700	53700	53700	0
80	20240401	171200	3631529300	53700	53700	53700	53700	0
81	20240401	171100	3631529300	53700	53700	53700	53700	0
82	20240401	171000	3631529300	53700	53700	53700	53700	0
83	20240401	170900	3631529300	53700	53700	53700	53700	0
84	20240401	170800	3631529300	53700	53700	53700	53700	0
85	20240401	170700	3631529300	53700	53700	53700	53700	0
86	20240401	170600	3631529300	53700	53700	53700	53700	0
87	20240401	170500	3631529300	53700	53700	53700	53700	0
88	20240401	170400	3631529300	53700	53700	53700	53700	0
89	20240401	170300	3631529300	53700	53700	53700	53700	0
90	20240401	170200	3631529300	53700	53700	53700	53700	0
91	20240401	170100	3631529300	53700	53700	53700	53700	0
92	20240401	170000	3631529300	53700	53700	53700	53700	1573
93	20240401	165900	3631529300	53700	53700	53700	53700	0
94	20240401	165800	3631529300	53700	53700	53700	53700	0
95	20240401	165700	3631529300	53700	53700	53700	53700	0
96	20240401	165600	3631529300	53700	53700	53700	53700	0
97	20240401	165500	3631529300	53700	53700	53700	53700	0
98	20240401	165400	3631529300	53700	53700	53700	53700	0
99	20240401	165300	3631529300	53700	53700	53700	53700	0
100	20240401	165200	3631529300	53700	53700	53700	53700	0
101	20240401	165100	3631529300	53700	53700	53700	53700	0
102	20240401	165000	3631529300	53700	53700	53700	53700	0
103	20240401	164900	3631529300	53700	53700	53700	53700	0
104	20240401	164800	3631529300	53700	53700	53700	53700	0
105	20240401	164700	3631529300	53700	53700	53700	53700	0
106	20240401	164600	3631529300	53700	53700	53700	53700	0
107	20240401	164500	3631529300	53700	53700	53700	53700	0
108	20240401	164400	3631529300	53700	53700	53700	53700	0
109	20240401	164300	3631529300	53700	53700	53700	53700	0
110	20240401	164200	3631529300	53700	53700	53700	53700	0
111	20240401	164100	3631529300	53700	53700	53700	53700	0
112	20240401	164000	3631529300	53700	53700	53700	53700	0
113	20240401	163900	3631529300	53700	53700	53700	53700	0
114	20240401	163800	3631529300	53700	53700	53700	53700	0
115	20240401	163700	3631529300	53700	53700	53700	53700	0
116	20240401	163600	3631529300	53700	53700	53700	53700	0
117	20240401	163500	3631529300	53700	53700	53700	53700	0
118	20240401	163400	3631529300	53700	53700	53700	53700	0
119	20240401	163300	3631529300	53700	53700	53700	53700	0
120	20240401	163200	3631529300	53700	53700	53700	53700	0
121	20240401	163100	3631529300	53700	53700	53700	53700	0
122	20240401	163000	3631529300	53700	53700	53700	53700	1573
123	20240401	162900	3631529300	53700	53700	53700	53700	0
124	20240401	162800	3631529300	53700	53700	53700	53700	0
125	20240401	162700	3631529300	53700	53700	53700	53700	0
126	20240401	162600	3631529300	53700	53700	53700	53700	0
127	20240401	162500	3631529300	53700	53700	53700	53700	0
128	20240401	162400	3631529300	53700	53700	53700	53700	0
129	20240401	162300	3631529300	53700	53700	53700	53700	0
130	20240401	162200	3631529300	53700	53700	53700	53700	0
131	20240401	162100	3631529300	53700	53700	53700	53700	0
132	20240401	162000	3631529300	53700	53700	53700	53700	0
133	20240401	161900	3631529300	53700	53700	53700	53700	0
134	20240401	161800	3631529300	53700	53700	53700	53700	0
135	20240401	161700	3631529300	53700	53700	53700	53700	0
136	20240401	161600	3631529300	53700	53700	53700	53700	0
137	20240401	161500	3631529300	53700	53700	53700	53700	0
138	20240401	161400	3631529300	53700	53700	53700	53700	0
139	20240401	161300	3631529300	53700	53700	53700	53700	0
140	20240401	161200	3631529300	53700	53700	53700	53700	0
141	20240401	161100	3631529300	53700	53700	53700	53700	0
142	20240401	161000	3631529300	53700	53700	53700	53700	0
143	20240401	160900	3631529300	53700	53700	53700	53700	0
144	20240401	160800	3631529300	53700	53700	53700	53700	0
145	20240401	160700	3631529300	53700	53700	53700	53700	0
146	20240401	160600	3631529300	53700	53700	53700	53700	0
147	20240401	160500	3631529300	53700	53700	53700	53700	0
148	20240401	160400	3631529300	53700	53700	53700	53700	0
149	20240401	160300	3631529300	53700	53700	53700	53700	0
150	20240401	160200	3631529300	53700	53700	53700	53700	0
151	20240401	160100	3631529300	53700	53700	53700	53700	0
152	20240401	160000	3631529300	53700	53700	53700	53700	1573
153	20240401	155900	3631529300	53700	53700	53700	53700	0
154	20240401	155800	3631529300	53700	53700	53700	53700	0
155	20240401	155700	3631529300	53700	53700	53700	53700	0
156	20240401	155600	3631529300	53700	53700	53700	53700	0
157	20240401	155500	3631529300	53700	53700	53700	53700	0
158	20240401	155400	3631529300	53700	53700	53700	53700	0
159	20240401	155300	3631529300	53700	53700	53700	53700	0
160	20240401	155200	3631529300	53700	53700	53700	53700	0
161	20240401	155100	3631529300	53700	53700	53700	53700	0
162	20240401	155000	3631529300	53700	53700	53700	53700	0
163	20240401	154900	3631529300	53700	53700	53700	53700	0
164	20240401	154800	3631529300	53700	53700	53700	53700	0
165	20240401	154700	3631529300	53700	53700	53700	53700	0
166	20240401	154600	3631529300	53700	53700	53700	53700	0
167	20240401	154500	3631529300	53700	53700	53700	53700	0
168	20240401	154400	3631529300	53700	53700	53700	53700	0
169	20240401	154300	3631529300	53700	53700	53700	53700	0
170	20240401	154200	3631529300	53700	53700	53700	53700	0
171	20240401	154100	3631529300	53700	53700	53700	53700	0
172	20240401	154000	3631529300	53700	53700	53700	53700	0
173	20240401	153900	3631529300	53700	53700	53700	53700	0
174	20240401	153800	3631529300	53700	53700	53700	53700	0
175	20240401	153700	3631529300	53700	53700	53700	53700	0
176	20240401	153600	3631529300	53700	53700	53700	53700	0
177	20240401	153500	3631529300	53700	53700	53700	53700	0
178	20240401	153400	3631529300	53700	53700	53700	53700	0
179	20240401	153300	3631529300	53700	53700	53700	53700	0
180	20240401	153200	3631529300	53700	53700	53700	53700	0
181	20240401	153100	3631529300	53700	53700	53700	53700	0
182	20240401	153000	3631529300	53700	53700	53700	53700	3146
183	20240401	152900	3547059200	53600	53600	53600	53600	0
184	20240401	152800	3547059200	53600	53600	53600	53600	0
185	20240401	152700	3547059200	53600	53600	53600	53600	0
186	20240401	152600	3547059200	53600	53600	53600	53600	0
187	20240401	152500	3547059200	53600	53600	53600	53600	0
188	20240401	152400	3547059200	53600	53600	53600	53600	0
189	20240401	152300	3547059200	53600	53600	53600	53600	0
190	20240401	152200	3547059200	53600	53600	53600	53600	0
191	20240401	152100	3547059200	53600	53600	53600	53600	0
192	20240401	152000	3547059200	53600	53600	53600	53600	0
193	20240401	151900	3547059200	53600	53600	53700	53600	33
194	20240401	151800	3545289900	53600	53800	53800	53600	344
195	20240401	151700	3526809000	53800	54000	54000	53700	122
196	20240401	151600	3520234300	53800	54000	54000	53700	243
197	20240401	151500	3507138700	53800	53900	53900	53800	93
198	20240401	151400	3502129900	53900	53800	53900	53800	120
199	20240401	151300	3495663500	53900	53900	53900	53700	96
200	20240401	151200	3490492300	53900	53800	53900	53800	89
201	20240401	151100	3485696400	53800	53900	53900	53600	95
202	20240401	151000	3480582700	53900	53700	53900	53600	134
203	20240401	150900	3473373200	53800	53800	53900	53700	111
204	20240401	150800	3467401000	53800	53800	53800	53600	120
205	20240401	150700	3460953500	53800	53700	53900	53600	167
206	20240401	150600	3451978200	53700	53800	53800	53600	111
207	20240401	150500	3446009300	53800	53700	53800	53600	111
208	20240401	150400	3440042800	53800	53800	53800	53700	120
209	20240401	150300	3433588600	53800	53700	53800	53600	121
210	20240401	150200	3427084400	53800	53700	53800	53600	188
211	20240401	150100	3416987500	53700	53700	53700	53600	116
212	20240401	150000	3410761600	53800	53600	53800	53500	159
213	20240401	145900	3402222600	53600	53800	53800	53600	92
214	20240401	145800	3397279100	53800	53700	53800	53600	190
215	20240401	145700	3387076400	53700	53700	53700	53600	117
216	20240401	145600	3380797900	53700	53600	53700	53600	131
217	20240401	145500	3373764400	53700	53600	53700	53600	134
218	20240401	145400	3366572200	53600	53700	53800	53600	124
219	20240401	145300	3359905600	53700	53800	53800	53600	105
220	20240401	145200	3354262900	53800	53800	53800	53700	92
221	20240401	145100	3349314500	53800	53700	53800	53600	147
222	20240401	145000	3341413500	53700	53700	53800	53700	93
223	20240401	144900	3336412300	53800	53500	53800	53500	185
224	20240401	144800	3326486500	53600	53600	53700	53600	76
225	20240401	144700	3322408000	53700	53500	53700	53500	78
226	20240401	144600	3318228200	53600	53700	53700	53600	61
227	20240401	144500	3314954600	53600	53700	53800	53600	81
228	20240401	144400	3310604800	53700	53800	53800	53600	39
229	20240401	144300	3308507900	53700	53600	53700	53600	344
230	20240401	144200	3290056400	53500	53600	53600	53500	62
231	20240401	144100	3286736000	53500	53600	53600	53500	85
232	20240401	144000	3282182500	53500	53500	53600	53500	56
233	20240401	143900	3279183500	53600	53500	53600	53500	53
234	20240401	143800	3276346800	53500	53600	53600	53500	388
235	20240401	143700	3255550300	53700	53600	53700	53600	94
236	20240401	143600	3250506300	53700	53600	53700	53600	58
237	20240401	143500	3247394900	53600	53600	53600	53600	32
238	20240401	143400	3245679700	53600	53600	53700	53600	48
239	20240401	143300	3243104100	53700	53600	53700	53600	19
240	20240401	143200	3242085600	53600	53600	53600	53600	48
241	20240401	143100	3239512800	53600	53700	53700	53600	39
242	20240401	143000	3237418800	53600	53700	53700	53600	89
243	20240401	142900	3232644400	53700	53800	53800	53700	576
244	20240401	142800	3201709600	53800	53800	53800	53700	80
245	20240401	142700	3197408500	53700	53700	53800	53700	68
246	20240401	142600	3193751500	53700	53700	53800	53700	34
247	20240401	142500	3191925200	53800	53700	53800	53700	111
248	20240401	142400	3185955500	53700	53700	53800	53700	51
249	20240401	142300	3183212600	53700	53800	53800	53700	21
250	20240401	142200	3182083100	53800	53800	53900	53700	144
251	20240401	142100	3174334400	53700	53700	53800	53700	70
252	20240401	142000	3170570200	53700	53800	53800	53700	46
253	20240401	141900	3168099500	53800	53700	53900	53700	168
254	20240401	141800	3159056800	53800	53700	53800	53700	121
255	20240401	141700	3152550400	53700	53700	53800	53700	45
256	20240401	141600	3150131800	53700	53700	53800	53700	657
257	20240401	141500	3114842600	53800	53700	53800	53700	23
258	20240401	141400	3113606800	53700	53700	53800	53700	73
259	20240401	141300	3109685700	53600	53600	53800	53600	118
260	20240401	141200	3103350800	53600	53600	53600	53600	30
261	20240401	141100	3101742800	53800	53800	53900	53600	557
262	20240401	141000	3071834800	53700	53700	53800	53700	190
263	20240401	140900	3061616300	53700	53800	53800	53700	22
264	20240401	140800	3060433100	53700	53700	53800	53700	72
265	20240401	140700	3056563400	53700	53700	53800	53700	56
266	20240401	140600	3053553500	53700	53800	53800	53700	154
267	20240401	140500	3045271200	53700	53700	53700	53700	68
268	20240401	140400	3041619600	53800	53700	53800	53700	58
269	20240401	140300	3038503300	53700	53700	53800	53700	110
270	20240401	140200	3032587900	53700	53700	53800	53700	31
271	20240401	140100	3030922700	53700	53800	53800	53700	27
272	20240401	140000	3029471600	53800	53700	53800	53700	375
273	20240401	135900	3009325000	53700	53700	53700	53700	36
274	20240401	135800	3007391800	53700	53800	53800	53700	104
275	20240401	135700	3001801000	53700	53700	53900	53700	177
276	20240401	135600	2992283700	53700	53700	53800	53700	39
277	20240401	135500	2990189000	53700	53800	53900	53700	88
278	20240401	135400	2985455700	53800	53700	53900	53700	170
279	20240401	135300	2976309800	53700	53700	53700	53700	34
280	20240401	135200	2974484000	53700	53800	53800	53700	165
281	20240401	135100	2965610700	53700	53700	53800	53700	101
282	20240401	135000	2960181600	53800	53700	53800	53700	106
283	20240401	134900	2954484900	53700	53700	53800	53700	67
284	20240401	134800	2950886900	53700	53700	53800	53700	92
285	20240401	134700	2945940500	53700	53800	53800	53700	101
286	20240401	134600	2940512500	53700	53800	53800	53700	53
287	20240401	134500	2937662000	53700	53700	53800	53700	234
288	20240401	134400	2925077000	53800	53700	53800	53700	195
289	20240401	134300	2914591400	53700	53700	53800	53700	41
290	20240401	134200	2912389200	53700	53700	53800	53600	98
291	20240401	134100	2907126500	53700	53800	53800	53600	513
292	20240401	134000	2879582400	53800	53700	53800	53700	57
293	20240401	133900	2876521000	53800	53700	53800	53700	137
294	20240401	133800	2869155400	53700	53800	53900	53700	186
295	20240401	133700	2859148000	53800	53800	53900	53800	78
296	20240401	133600	2854950300	53800	53800	53800	53700	41
297	20240401	133500	2852746700	53700	53700	53900	53700	117
298	20240401	133400	2846453300	53700	53800	53800	53700	85
299	20240401	133300	2841884700	53700	53900	53900	53700	72
300	20240401	133200	2838011300	53800	53700	53800	53700	96
301	20240401	133100	2832850700	53800	53700	53800	53700	63
302	20240401	133000	2829462000	53700	53700	53800	53700	80
303	20240401	132900	2825161400	53700	53800	53800	53700	132
304	20240401	132800	2818063600	53700	53700	53800	53700	64
305	20240401	132700	2814623500	53800	53700	53800	53700	39
306	20240401	132600	2812529100	53600	53700	53900	53600	131
307	20240401	132500	2805481100	53600	53700	53700	53600	47
308	20240401	132400	2802961100	53600	53600	53700	53600	73
309	20240401	132300	2799045900	53600	53500	53600	53500	52
310	20240401	132200	2796259000	53600	53500	53600	53500	104
311	20240401	132100	2790689300	53500	53600	53600	53500	157
312	20240401	132000	2782275400	53600	53700	53800	53600	183
313	20240401	131900	2772451400	53700	53700	53700	53600	97
314	20240401	131800	2767246300	53600	53600	53700	53600	49
315	20240401	131700	2764617900	53600	53600	53600	53600	41
316	20240401	131600	2762420300	53500	53500	53600	53500	124
317	20240401	131500	2755779100	53500	53500	53600	53500	46
318	20240401	131400	2753314800	53500	53600	53600	53500	66
319	20240401	131300	2749782100	53500	53400	53500	53400	21
320	20240401	131200	2748658900	53400	53500	53600	53400	117
321	20240401	131100	2742396000	53500	53600	53600	53500	69
322	20240401	131000	2738704200	53600	53600	53700	53500	160
323	20240401	130900	2730123300	53700	53500	53700	53500	50
324	20240401	130800	2727446800	53500	53400	53800	53400	211
325	20240401	130700	2716111400	53400	53400	53500	53400	147
326	20240401	130600	2708251200	53400	53400	53500	53400	51
327	20240401	130500	2705527100	53500	53500	53500	53400	18
328	20240401	130400	2704564400	53500	53600	53700	53500	498
329	20240401	130300	2677883500	53600	53700	53700	53600	28
330	20240401	130200	2676382600	53600	53700	53700	53600	70
331	20240401	130100	2672627400	53700	53600	53700	53600	46
332	20240401	130000	2670161100	53700	53700	53700	53600	101
333	20240401	125900	2664738900	53700	53600	53700	53600	100
334	20240401	125800	2659373900	53600	53600	53700	53600	62
335	20240401	125700	2656045600	53700	53700	53700	53600	133
336	20240401	125600	2648904800	53700	53700	53700	53600	106
337	20240401	125500	2643213000	53700	53800	53800	53700	23
338	20240401	125400	2641977100	53700	53800	53800	53700	131
339	20240401	125300	2634934000	53800	53700	53800	53700	21
340	20240401	125200	2633804900	53700	53800	53800	53700	23
341	20240401	125100	2632569700	53800	53900	53900	53800	124
342	20240401	125000	2625886700	53900	53900	53900	53800	137
343	20240401	124900	2618503900	53900	53900	53900	53800	28
344	20240401	124800	2616996500	53900	53800	53900	53800	92
345	20240401	124700	2612038300	53800	53900	53900	53800	20
346	20240401	124600	2610960900	53900	53900	53900	53800	51
347	20240401	124500	2608213700	53900	53900	53900	53800	66
348	20240401	124400	2604657000	53800	53800	53800	53800	17
349	20240401	124300	2603742400	53900	53900	53900	53800	55
350	20240401	124200	2600778600	53800	53800	53900	53800	67
351	20240401	124100	2597168700	53800	53900	53900	53800	11
352	20240401	124000	2596576800	53900	53800	53900	53800	61
353	20240401	123900	2593290200	53800	53900	53900	53800	11
354	20240401	123800	2592697900	53800	53900	53900	53800	121
355	20240401	123700	2586179300	53800	53900	53900	53800	17
356	20240401	123600	2585263600	53800	53800	53900	53800	26
357	20240401	123500	2583864000	53900	53800	53900	53800	95
358	20240401	123400	2578744100	53800	53800	53900	53800	30
359	20240401	123300	2577129300	53900	53800	53900	53700	60
360	20240401	123200	2573901100	53700	53700	54000	53700	51
361	20240401	123100	2571158800	53600	53700	53700	53600	69
362	20240401	123000	2567454500	53800	53800	53900	53800	226
363	20240401	122900	2555288900	53800	53700	53800	53700	85
364	20240401	122800	2550719000	53700	53700	53800	53700	20
365	20240401	122700	2549644500	53700	53800	53800	53600	124
366	20240401	122600	2542981900	53800	53800	53900	53800	126
367	20240401	122500	2536196300	53700	53700	53700	53700	7
368	20240401	122400	2535820400	53800	53800	53800	53700	86
369	20240401	122300	2531194600	53700	53600	53700	53600	122
370	20240401	122200	2524644400	53600	53700	53700	53600	51
371	20240401	122100	2521907000	53700	53700	53700	53600	17
372	20240401	122000	2520995600	53600	53700	53700	53600	82
373	20240401	121900	2516593600	53600	53700	53700	53600	44
374	20240401	121800	2514231800	53600	53600	53600	53600	17
375	20240401	121700	2513320600	53700	53700	53800	53700	77
376	20240401	121600	2509183700	53800	53700	53800	53700	90
377	20240401	121500	2504342300	53700	53700	53800	53700	21
378	20240401	121400	2503214000	53800	53900	53900	53800	96
379	20240401	121300	2498040700	53800	53800	53900	53800	77
380	20240401	121200	2493891700	53800	53800	53800	53800	15
381	20240401	121100	2493084700	53800	53800	53900	53800	78
382	20240401	121000	2488880800	53800	53800	53800	53700	66
383	20240401	120900	2485330600	53700	53800	53800	53700	22
384	20240401	120800	2484148700	53800	53700	53800	53700	51
385	20240401	120700	2481406500	53800	53900	53900	53700	350
386	20240401	120600	2462575900	53800	53900	53900	53800	77
387	20240401	120500	2458427100	53800	53900	53900	53800	11
388	20240401	120400	2457834800	53900	53900	54000	53900	105
389	20240401	120300	2452166400	54000	54000	54000	53900	86
390	20240401	120200	2447522500	53900	53900	54000	53900	27
391	20240401	120100	2446067000	54000	53900	54000	53900	75
392	20240401	120000	2442018400	54000	54000	54000	54000	42
393	20240401	115900	2439750400	53900	54000	54000	53900	65
394	20240401	115800	2436242900	54000	54000	54100	54000	134
395	20240401	115700	2429006600	53900	53900	54000	53900	44
396	20240401	115600	2426631600	54000	54000	54000	53900	59
397	20240401	115500	2423446400	54000	53900	54000	53900	61
398	20240401	115400	2420154700	54000	53800	54000	53800	63
399	20240401	115300	2416753600	53800	54000	54000	53800	115
400	20240401	115200	2410558600	53700	54000	54000	53700	255
401	20240401	115100	2396810900	53900	54000	54100	53900	207
402	20240401	115000	2385627900	54000	54100	54100	54000	118
403	20240401	114900	2379244600	54000	54200	54200	54000	12
404	20240401	114800	2378595800	54100	54000	54100	54000	138
405	20240401	114700	2371131400	54000	54100	54100	54000	109
406	20240401	114600	2365235400	54100	54100	54100	54000	20
407	20240401	114500	2364154000	54000	54100	54100	54000	107
408	20240401	114400	2358367000	54200	54100	54200	54100	132
409	20240401	114300	2351222500	54000	54100	54100	54000	54
410	20240401	114200	2348302500	54100	54000	54100	54000	114
411	20240401	114100	2342137100	54000	54100	54100	54000	37
412	20240401	114000	2340135700	54000	54100	54100	54000	74
413	20240401	113900	2336138200	54000	54200	54200	54000	92
414	20240401	113800	2331156700	54000	54100	54200	54000	71
415	20240401	113700	2327315000	54200	54100	54200	54100	78
416	20240401	113600	2323095100	54200	54200	54200	54100	149
417	20240401	113500	2315020700	54200	54100	54200	54100	45
418	20240401	113400	2312582700	54100	54200	54200	54100	51
419	20240401	113300	2309820300	54200	54200	54200	54100	67
420	20240401	113200	2306189600	54200	54000	54200	54000	74
421	20240401	113100	2302181800	54100	54100	54100	54100	45
422	20240401	113000	2299747300	54100	54100	54100	54000	72
423	20240401	112900	2295854500	54100	54000	54100	54000	101
424	20240401	112800	2290391500	54000	54200	54200	54000	42
425	20240401	112700	2288119800	54000	54100	54100	54000	85
426	20240401	112600	2283522400	54100	54100	54200	54000	167
427	20240401	112500	2274483200	54000	54000	54100	54000	21
428	20240401	112400	2273348700	54100	54100	54100	54100	94
429	20240401	112300	2268263300	54100	54000	54100	54000	240
430	20240401	112200	2255288100	54200	54100	54200	54000	39
431	20240401	112100	2253178000	54200	54000	54200	54000	45
432	20240401	112000	2250744100	54100	54200	54200	54100	318
433	20240401	111900	2233527800	54100	54200	54300	54100	48
434	20240401	111800	2230926800	54100	54200	54200	54100	36
435	20240401	111700	2228975900	54100	54200	54200	54100	123
436	20240401	111600	2222310000	54100	54100	54200	54100	41
437	20240401	111500	2220091800	54000	54200	54200	54000	95
438	20240401	111400	2214948900	54100	54200	54200	54100	224
439	20240401	111300	2202825200	54100	54100	54200	54100	51
440	20240401	111200	2200062800	54200	54100	54200	54100	82
441	20240401	111100	2195619900	54100	54200	54200	54100	50
442	20240401	111000	2192911200	54200	54200	54200	54100	141
443	20240401	110900	2185270100	54100	54100	54100	54100	36
444	20240401	110800	2183322500	54100	54100	54200	54000	16
445	20240401	110700	2182456600	54200	54200	54200	54100	127
446	20240401	110600	2175573900	54200	54100	54200	54100	26
447	20240401	110500	2174166100	54100	54100	54200	54100	46
448	20240401	110400	2171674100	54100	54200	54200	54100	328
449	20240401	110300	2153912000	54200	54100	54200	54100	18
450	20240401	110200	2152937300	54100	54200	54200	54100	62
451	20240401	110100	2149577600	54100	54000	54300	54000	107
452	20240401	110000	2143780800	54100	54300	54300	54100	250
453	20240401	105900	2130236800	54300	54300	54300	54300	67
454	20240401	105800	2126598700	54200	54200	54300	54200	110
455	20240401	105700	2120627500	54300	54300	54300	54200	9
456	20240401	105600	2120139500	54300	54300	54300	54300	82
457	20240401	105500	2115686900	54200	54200	54300	54200	113
458	20240401	105400	2109552700	54200	54300	54300	54200	322
459	20240401	105300	2092096400	54300	54200	54300	54200	64
460	20240401	105200	2088623500	54300	54300	54300	54200	101
461	20240401	105100	2083139300	54300	54200	54300	54200	82
462	20240401	105000	2078691000	54200	54200	54300	54200	44
463	20240401	104900	2076302800	54300	54300	54300	54300	49
464	20240401	104800	2073642100	54300	54200	54300	54200	123
465	20240401	104700	2066967000	54300	54300	54300	54200	67
466	20240401	104600	2063329700	54300	54300	54300	54200	120
467	20240401	104500	2056814000	54300	54300	54300	54200	110
468	20240401	104400	2050841800	54300	54200	54300	54200	52
469	20240401	104300	2048020000	54300	54200	54300	54200	95
470	20240401	104200	2042862800	54200	54300	54300	54200	100
471	20240401	104100	2037433700	54200	54200	54300	54200	115
472	20240401	104000	2031199900	54200	54300	54300	54200	125
473	20240401	103900	2024413400	54400	54400	54400	54400	159
474	20240401	103800	2015763800	54300	54300	54400	54300	119
475	20240401	103700	2009300800	54200	54300	54400	54200	1618
476	20240401	103600	1921429000	54300	54200	54300	54100	909
477	20240401	103500	1872145800	54100	54200	54200	54100	106
478	20240401	103400	1866402300	54200	54100	54200	54100	7
479	20240401	103300	1866023500	54000	54200	54200	54000	435
480	20240401	103200	1842474500	54200	54200	54200	54100	80
481	20240401	103100	1838142600	54200	54100	54200	54100	46
482	20240401	103000	1835650500	54200	54200	54200	54000	207
483	20240401	102900	1824440000	54100	54200	54200	54100	84
484	20240401	102800	1819889700	54100	54200	54200	54100	177
485	20240401	102700	1810310800	54200	54000	54200	54000	785
486	20240401	102600	1767911300	53900	53900	54000	53900	94
487	20240401	102500	1762837300	54000	53900	54000	53900	99
488	20240401	102400	1757494200	53900	53900	54000	53800	626
489	20240401	102300	1723770700	53900	54200	54200	53900	5632
490	20240401	102200	1419593800	54200	54200	54200	54100	81
491	20240401	102100	1415204300	54200	54100	54200	54100	48
492	20240401	102000	1412604100	54200	54200	54200	54200	63
493	20240401	101900	1409189500	54200	54200	54200	54100	103
494	20240401	101800	1403608500	54100	54100	54300	54100	516
495	20240401	101700	1375638500	54200	54200	54200	54200	54
496	20240401	101600	1372711700	54200	54100	54200	54100	100
497	20240401	101500	1367293500	54100	54200	54300	54100	231
498	20240401	101400	1354774400	54300	54300	54300	54200	1859
499	20240401	101300	1253831200	54200	54300	54300	54200	118
500	20240401	101200	1247431300	54300	54200	54300	54200	221
501	20240401	101100	1235452900	54200	54200	54200	54100	124
502	20240401	101000	1228732400	54300	54300	54300	54200	119
503	20240401	100900	1222278600	54200	54200	54300	54200	208
504	20240401	100800	1211000200	54300	54400	54400	54200	615
505	20240401	100700	1177601000	54400	54100	54400	54100	2287
506	20240401	100600	1053521500	54000	53900	54100	53800	312
507	20240401	100500	1036685400	53900	54000	54000	53800	878
508	20240401	100400	989286100	54000	53900	54000	53800	1303
509	20240401	100300	919152100	53900	54000	54000	53900	52
510	20240401	100200	916344800	53900	54000	54000	53900	44
511	20240401	100100	913969800	53900	54000	54000	53900	70
512	20240401	100000	910190900	53900	54000	54000	53900	66
513	20240401	095900	906629900	54000	54000	54000	53900	56
514	20240401	095800	903606800	54000	54000	54100	53900	2666
515	20240401	095700	759637900	54100	53800	54100	53600	2000
516	20240401	095600	651710900	53800	53900	54000	53800	124
517	20240401	095500	645034500	53900	53800	53900	53800	163
518	20240401	095400	636249700	53900	53900	54000	53900	186
519	20240401	095300	626220800	53900	54000	54000	53900	74
520	20240401	095200	622228500	54000	53900	54000	53900	203
521	20240401	095100	611280600	53900	53900	54000	53900	55
522	20240401	095000	608312300	53900	54000	54000	53900	40
523	20240401	094900	606153000	53900	54100	54100	53900	137
524	20240401	094800	598754900	54100	54000	54200	54000	60
525	20240401	094700	595509000	54100	54200	54200	54100	249
526	20240401	094600	582022800	54000	54000	54300	54000	1226
527	20240401	094500	515680500	54000	54000	54000	53900	223
528	20240401	094400	503640600	54000	54000	54100	54000	220
529	20240401	094300	491756800	54000	53800	54100	53800	1974
530	20240401	094200	385220600	53900	53700	53900	53700	642
531	20240401	094100	350622200	53800	53700	53800	53700	58
532	20240401	094000	347502900	53700	53900	54000	53700	249
533	20240401	093900	334100500	53900	53800	54000	53700	925
534	20240401	093800	284252800	53800	53800	53900	53800	57
535	20240401	093700	281182500	53800	53600	53800	53600	733
536	20240401	093600	241789900	53600	53400	53600	53300	1379
537	20240401	093500	167943600	53300	53300	53300	53300	3
538	20240401	093400	167783700	53200	53300	53400	53200	53
539	20240401	093300	164958600	53300	53300	53400	53300	88
540	20240401	093200	160263000	53400	53300	53400	53300	68
541	20240401	093100	156632100	53300	53300	53300	53300	0
542	20240401	093000	156632100	53300	53200	53400	53200	63
543	20240401	092900	153268800	53300	53400	53400	53300	17
544	20240401	092800	152361900	53300	53300	53300	53300	17
545	20240401	092700	151455800	53300	53300	53300	53300	56
546	20240401	092600	148471000	53300	53300	53300	53300	29
547	20240401	092500	146925300	53200	53200	53200	53200	3
548	20240401	092400	146765700	53100	53200	53200	53100	95
549	20240401	092300	141713900	53200	53100	53200	53100	20
550	20240401	092200	140650900	53100	53100	53100	53100	3
551	20240401	092100	140491600	53200	53300	53300	53200	5
552	20240401	092000	140225500	53300	53200	53300	53100	88
553	20240401	091900	135541200	53200	53300	53300	53200	27
554	20240401	091800	134104300	53300	53300	53400	53200	7
555	20240401	091700	133731300	53400	53200	53400	53200	62
556	20240401	091600	130422000	53200	53100	53300	53100	36
557	20240401	091500	128506500	53000	53200	53200	53000	85
558	20240401	091400	123997700	53100	53100	53100	53100	3
559	20240401	091300	123838400	53400	53100	53400	53000	196
560	20240401	091200	113446600	53100	53300	53300	53100	84
561	20240401	091100	108981600	53300	53300	53300	53300	67
562	20240401	091000	105410500	53300	53300	53300	53300	17
563	20240401	090900	104504400	53400	53400	53400	53400	3
564	20240401	090800	104344200	53300	53400	53400	53300	12
565	20240401	090700	103704100	53400	53300	53400	53300	572
566	20240401	090600	73216000	53300	53500	53500	53300	208
567	20240401	090500	62119600	53500	53500	53500	53500	0
568	20240401	090400	62119600	53500	53500	53500	53400	346
569	20240401	090300	43610400	53500	53400	53500	53400	29
570	20240401	090200	42060900	53400	53400	53400	53400	202
571	20240401	090100	31274100	53600	53600	53600	53600	3
572	20240401	090000	31113300	53700	53400	53700	53400	582