KissMeData/005500/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184200	354338850	20100	20100	20100	20100	784
3	20240408	184100	354338850	20100	20100	20100	20100	0
4	20240408	184000	354338850	20100	20100	20100	20100	0
5	20240408	183900	354338850	20100	20100	20100	20100	0
6	20240408	183800	354338850	20100	20100	20100	20100	0
7	20240408	183700	354338850	20100	20100	20100	20100	0
8	20240408	183600	354338850	20100	20100	20100	20100	0
9	20240408	183500	354338850	20100	20100	20100	20100	0
10	20240408	183400	354338850	20100	20100	20100	20100	0
11	20240408	183300	354338850	20100	20100	20100	20100	0
12	20240408	183200	354338850	20100	20100	20100	20100	0
13	20240408	183100	354338850	20100	20100	20100	20100	0
14	20240408	183000	354338850	20100	20100	20100	20100	0
15	20240408	182900	354338850	20100	20100	20100	20100	0
16	20240408	182800	354338850	20100	20100	20100	20100	0
17	20240408	182700	354338850	20100	20100	20100	20100	0
18	20240408	182600	354338850	20100	20100	20100	20100	0
19	20240408	182500	354338850	20100	20100	20100	20100	0
20	20240408	182400	354338850	20100	20100	20100	20100	0
21	20240408	182300	354338850	20100	20100	20100	20100	0
22	20240408	182200	354338850	20100	20100	20100	20100	0
23	20240408	182100	354338850	20100	20100	20100	20100	0
24	20240408	182000	354338850	20100	20100	20100	20100	0
25	20240408	181900	354338850	20100	20100	20100	20100	0
26	20240408	181800	354338850	20100	20100	20100	20100	0
27	20240408	181700	354338850	20100	20100	20100	20100	0
28	20240408	181600	354338850	20100	20100	20100	20100	0
29	20240408	181500	354338850	20100	20100	20100	20100	0
30	20240408	181400	354338850	20100	20100	20100	20100	0
31	20240408	181300	354338850	20100	20100	20100	20100	0
32	20240408	181200	354338850	20100	20100	20100	20100	784
33	20240408	181100	354338850	20100	20100	20100	20100	0
34	20240408	181000	354338850	20100	20100	20100	20100	0
35	20240408	180900	354338850	20100	20100	20100	20100	0
36	20240408	180800	354338850	20100	20100	20100	20100	0
37	20240408	180700	354338850	20100	20100	20100	20100	0
38	20240408	180600	354338850	20100	20100	20100	20100	0
39	20240408	180500	354338850	20100	20100	20100	20100	0
40	20240408	180400	354338850	20100	20100	20100	20100	0
41	20240408	180300	354338850	20100	20100	20100	20100	0
42	20240408	180200	354338850	20100	20100	20100	20100	0
43	20240408	180100	354338850	20100	20100	20100	20100	0
44	20240408	180000	354338850	20100	20100	20100	20100	0
45	20240408	175900	354338850	20100	20100	20100	20100	0
46	20240408	175800	354338850	20100	20100	20100	20100	0
47	20240408	175700	354338850	20100	20100	20100	20100	0
48	20240408	175600	354338850	20100	20100	20100	20100	0
49	20240408	175500	354338850	20100	20100	20100	20100	0
50	20240408	175400	354338850	20100	20100	20100	20100	0
51	20240408	175300	354338850	20100	20100	20100	20100	0
52	20240408	175200	354338850	20100	20100	20100	20100	0
53	20240408	175100	354338850	20100	20100	20100	20100	0
54	20240408	175000	354338850	20100	20100	20100	20100	0
55	20240408	174900	354338850	20100	20100	20100	20100	0
56	20240408	174800	354338850	20100	20100	20100	20100	0
57	20240408	174700	354338850	20100	20100	20100	20100	0
58	20240408	174600	354338850	20100	20100	20100	20100	0
59	20240408	174500	354338850	20100	20100	20100	20100	0
60	20240408	174400	354338850	20100	20100	20100	20100	0
61	20240408	174300	354338850	20100	20100	20100	20100	0
62	20240408	174200	354338850	20100	20100	20100	20100	784
63	20240408	174100	354338850	20100	20100	20100	20100	0
64	20240408	174000	354338850	20100	20100	20100	20100	0
65	20240408	173900	354338850	20100	20100	20100	20100	0
66	20240408	173800	354338850	20100	20100	20100	20100	0
67	20240408	173700	354338850	20100	20100	20100	20100	0
68	20240408	173600	354338850	20100	20100	20100	20100	0
69	20240408	173500	354338850	20100	20100	20100	20100	0
70	20240408	173400	354338850	20100	20100	20100	20100	0
71	20240408	173300	354338850	20100	20100	20100	20100	0
72	20240408	173200	354338850	20100	20100	20100	20100	0
73	20240408	173100	354338850	20100	20100	20100	20100	0
74	20240408	173000	354338850	20100	20100	20100	20100	0
75	20240408	172900	354338850	20100	20100	20100	20100	0
76	20240408	172800	354338850	20100	20100	20100	20100	0
77	20240408	172700	354338850	20100	20100	20100	20100	0
78	20240408	172600	354338850	20100	20100	20100	20100	0
79	20240408	172500	354338850	20100	20100	20100	20100	0
80	20240408	172400	354338850	20100	20100	20100	20100	0
81	20240408	172300	354338850	20100	20100	20100	20100	0
82	20240408	172200	354338850	20100	20100	20100	20100	0
83	20240408	172100	354338850	20100	20100	20100	20100	0
84	20240408	172000	354338850	20100	20100	20100	20100	0
85	20240408	171900	354338850	20100	20100	20100	20100	0
86	20240408	171800	354338850	20100	20100	20100	20100	0
87	20240408	171700	354338850	20100	20100	20100	20100	0
88	20240408	171600	354338850	20100	20100	20100	20100	0
89	20240408	171500	354338850	20100	20100	20100	20100	0
90	20240408	171400	354338850	20100	20100	20100	20100	0
91	20240408	171300	354338850	20100	20100	20100	20100	0
92	20240408	171200	354338850	20100	20100	20100	20100	784
93	20240408	171100	354338850	20100	20100	20100	20100	0
94	20240408	171000	354338850	20100	20100	20100	20100	0
95	20240408	170900	354338850	20100	20100	20100	20100	0
96	20240408	170800	354338850	20100	20100	20100	20100	0
97	20240408	170700	354338850	20100	20100	20100	20100	0
98	20240408	170600	354338850	20100	20100	20100	20100	0
99	20240408	170500	354338850	20100	20100	20100	20100	0
100	20240408	170400	354338850	20100	20100	20100	20100	0
101	20240408	170300	354338850	20100	20100	20100	20100	0
102	20240408	170200	354338850	20100	20100	20100	20100	0
103	20240408	170100	354338850	20100	20100	20100	20100	0
104	20240408	170000	354338850	20100	20100	20100	20100	0
105	20240408	165900	354338850	20100	20100	20100	20100	0
106	20240408	165800	354338850	20100	20100	20100	20100	0
107	20240408	165700	354338850	20100	20100	20100	20100	0
108	20240408	165600	354338850	20100	20100	20100	20100	0
109	20240408	165500	354338850	20100	20100	20100	20100	0
110	20240408	165400	354338850	20100	20100	20100	20100	0
111	20240408	165300	354338850	20100	20100	20100	20100	0
112	20240408	165200	354338850	20100	20100	20100	20100	0
113	20240408	165100	354338850	20100	20100	20100	20100	0
114	20240408	165000	354338850	20100	20100	20100	20100	0
115	20240408	164900	354338850	20100	20100	20100	20100	0
116	20240408	164800	354338850	20100	20100	20100	20100	0
117	20240408	164700	354338850	20100	20100	20100	20100	0
118	20240408	164600	354338850	20100	20100	20100	20100	0
119	20240408	164500	354338850	20100	20100	20100	20100	0
120	20240408	164400	354338850	20100	20100	20100	20100	0
121	20240408	164300	354338850	20100	20100	20100	20100	0
122	20240408	164200	354338850	20100	20100	20100	20100	784
123	20240408	164100	354338850	20100	20100	20100	20100	0
124	20240408	164000	354338850	20100	20100	20100	20100	0
125	20240408	163900	354338850	20100	20100	20100	20100	0
126	20240408	163800	354338850	20100	20100	20100	20100	0
127	20240408	163700	354338850	20100	20100	20100	20100	0
128	20240408	163600	354338850	20100	20100	20100	20100	0
129	20240408	163500	354338850	20100	20100	20100	20100	0
130	20240408	163400	354338850	20100	20100	20100	20100	0
131	20240408	163300	354338850	20100	20100	20100	20100	0
132	20240408	163200	354338850	20100	20100	20100	20100	0
133	20240408	163100	354338850	20100	20100	20100	20100	0
134	20240408	163000	354338850	20100	20100	20100	20100	0
135	20240408	162900	354338850	20100	20100	20100	20100	0
136	20240408	162800	354338850	20100	20100	20100	20100	0
137	20240408	162700	354338850	20100	20100	20100	20100	0
138	20240408	162600	354338850	20100	20100	20100	20100	0
139	20240408	162500	354338850	20100	20100	20100	20100	0
140	20240408	162400	354338850	20100	20100	20100	20100	0
141	20240408	162300	354338850	20100	20100	20100	20100	0
142	20240408	162200	354338850	20100	20100	20100	20100	0
143	20240408	162100	354338850	20100	20100	20100	20100	0
144	20240408	162000	354338850	20100	20100	20100	20100	0
145	20240408	161900	354338850	20100	20100	20100	20100	0
146	20240408	161800	354338850	20100	20100	20100	20100	0
147	20240408	161700	354338850	20100	20100	20100	20100	0
148	20240408	161600	354338850	20100	20100	20100	20100	0
149	20240408	161500	354338850	20100	20100	20100	20100	0
150	20240408	161400	354338850	20100	20100	20100	20100	0
151	20240408	161300	354338850	20100	20100	20100	20100	0
152	20240408	161200	354338850	20100	20100	20100	20100	784
153	20240408	161100	354338850	20100	20100	20100	20100	0
154	20240408	161000	354338850	20100	20100	20100	20100	0
155	20240408	160900	354338850	20100	20100	20100	20100	0
156	20240408	160800	354338850	20100	20100	20100	20100	0
157	20240408	160700	354338850	20100	20100	20100	20100	0
158	20240408	160600	354338850	20100	20100	20100	20100	0
159	20240408	160500	354338850	20100	20100	20100	20100	0
160	20240408	160400	354338850	20100	20100	20100	20100	0
161	20240408	160300	354338850	20100	20100	20100	20100	0
162	20240408	160200	354338850	20100	20100	20100	20100	0
163	20240408	160100	354338850	20100	20100	20100	20100	0
164	20240408	160000	354338850	20100	20100	20100	20100	0
165	20240408	155900	354338850	20100	20100	20100	20100	0
166	20240408	155800	354338850	20100	20100	20100	20100	0
167	20240408	155700	354338850	20100	20100	20100	20100	0
168	20240408	155600	354338850	20100	20100	20100	20100	0
169	20240408	155500	354338850	20100	20100	20100	20100	0
170	20240408	155400	354338850	20100	20100	20100	20100	0
171	20240408	155300	354338850	20100	20100	20100	20100	0
172	20240408	155200	354338850	20100	20100	20100	20100	0
173	20240408	155100	354338850	20100	20100	20100	20100	0
174	20240408	155000	354338850	20100	20100	20100	20100	0
175	20240408	154900	354338850	20100	20100	20100	20100	0
176	20240408	154800	354338850	20100	20100	20100	20100	0
177	20240408	154700	354338850	20100	20100	20100	20100	0
178	20240408	154600	354338850	20100	20100	20100	20100	0
179	20240408	154500	354338850	20100	20100	20100	20100	0
180	20240408	154400	354338850	20100	20100	20100	20100	0
181	20240408	154300	354338850	20100	20100	20100	20100	0
182	20240408	154200	354338850	20100	20100	20100	20100	784
183	20240408	154100	354338850	20100	20100	20100	20100	0
184	20240408	154000	354338850	20100	20100	20100	20100	0
185	20240408	153900	354338850	20100	20100	20100	20100	0
186	20240408	153800	354338850	20100	20100	20100	20100	0
187	20240408	153700	354338850	20100	20100	20100	20100	0
188	20240408	153600	354338850	20100	20100	20100	20100	0
189	20240408	153500	354338850	20100	20100	20100	20100	0
190	20240408	153400	354338850	20100	20100	20100	20100	0
191	20240408	153300	354338850	20100	20100	20100	20100	0
192	20240408	153200	354338850	20100	20100	20100	20100	0
193	20240408	153100	354338850	20100	20100	20100	20100	0
194	20240408	153000	354338850	20100	20100	20100	20100	784
195	20240408	152900	338580450	20100	20100	20100	20100	0
196	20240408	152800	338580450	20100	20100	20100	20100	0
197	20240408	152700	338580450	20100	20100	20100	20100	0
198	20240408	152600	338580450	20100	20100	20100	20100	0
199	20240408	152500	338580450	20100	20100	20100	20100	0
200	20240408	152400	338580450	20100	20100	20100	20100	0
201	20240408	152300	338580450	20100	20100	20100	20100	0
202	20240408	152200	338580450	20100	20100	20100	20100	0
203	20240408	152100	338580450	20100	20100	20100	20100	0
204	20240408	152000	338580450	20100	20100	20100	20100	0
205	20240408	151900	338580450	20100	20100	20100	20100	311
206	20240408	151800	332329350	20050	20050	20050	20050	10
207	20240408	151700	332128850	20050	20050	20050	20050	0
208	20240408	151600	332128850	20050	20050	20050	20050	0
209	20240408	151500	332128850	20050	20050	20050	20050	0
210	20240408	151400	332128850	20050	20050	20050	20050	200
211	20240408	151300	328118850	20100	20050	20100	20050	22
212	20240408	151200	327677250	20100	20100	20100	20100	0
213	20240408	151100	327677250	20100	20100	20100	20100	1
214	20240408	151000	327657150	20100	20100	20100	20100	2
215	20240408	150900	327616950	20100	20100	20100	20100	0
216	20240408	150800	327616950	20100	20100	20100	20100	0
217	20240408	150700	327616950	20100	20100	20100	20100	0
218	20240408	150600	327616950	20100	20050	20100	20050	884
219	20240408	150500	309892650	20050	20050	20050	20050	124
220	20240408	150400	307406450	20050	20050	20050	20050	0
221	20240408	150300	307406450	20050	20050	20050	20050	100
222	20240408	150200	305401450	20100	20100	20100	20100	1
223	20240408	150100	305381350	20050	20050	20050	20050	0
224	20240408	150000	305381350	20050	20050	20050	20050	2
225	20240408	145900	305341250	20050	20050	20050	20050	6
226	20240408	145800	305220950	20050	20050	20050	20050	0
227	20240408	145700	305220950	20050	20050	20050	20050	84
228	20240408	145600	303536750	20050	20050	20050	20050	0
229	20240408	145500	303536750	20050	20050	20050	20050	0
230	20240408	145400	303536750	20050	20050	20050	20050	5
231	20240408	145300	303436500	20100	20100	20100	20100	0
232	20240408	145200	303436500	20100	20100	20100	20100	0
233	20240408	145100	303436500	20100	20100	20100	20100	0
234	20240408	145000	303436500	20100	20100	20100	20100	0
235	20240408	144900	303436500	20100	20050	20100	20050	55
236	20240408	144800	302331250	20100	20100	20100	20100	0
237	20240408	144700	302331250	20100	20100	20100	20100	0
238	20240408	144600	302331250	20100	20100	20100	20100	0
239	20240408	144500	302331250	20100	20100	20100	20100	10
240	20240408	144400	302130250	20050	20050	20050	20050	4
241	20240408	144300	302050050	20100	20100	20100	20100	0
242	20240408	144200	302050050	20100	20100	20100	20100	0
243	20240408	144100	302050050	20100	20100	20100	20100	1
244	20240408	144000	302029950	20050	20050	20050	20050	0
245	20240408	143900	302029950	20050	20050	20050	20050	0
246	20240408	143800	302029950	20050	20050	20050	20050	34
247	20240408	143700	301348250	20100	20100	20100	20100	0
248	20240408	143600	301348250	20100	20100	20100	20100	1
249	20240408	143500	301328150	20100	20100	20100	20100	0
250	20240408	143400	301328150	20100	20100	20100	20100	1
251	20240408	143300	301308050	20050	20050	20050	20050	5
252	20240408	143200	301207800	20050	20050	20050	20050	0
253	20240408	143100	301207800	20050	20050	20050	20050	0
254	20240408	143000	301207800	20050	20050	20050	20050	0
255	20240408	142900	301207800	20050	20050	20050	20050	0
256	20240408	142800	301207800	20050	20050	20050	20050	6
257	20240408	142700	301087500	20100	20100	20100	20100	0
258	20240408	142600	301087500	20100	20100	20100	20100	0
259	20240408	142500	301087500	20100	20100	20100	20100	0
260	20240408	142400	301087500	20100	20100	20100	20100	0
261	20240408	142300	301087500	20100	20100	20100	20100	228
262	20240408	142200	296504700	20050	20050	20050	20050	4
263	20240408	142100	296424500	20050	20050	20050	20050	0
264	20240408	142000	296424500	20050	20050	20050	20050	0
265	20240408	141900	296424500	20050	20050	20050	20050	1
266	20240408	141800	296404450	20050	20050	20050	20050	23
267	20240408	141700	295943300	20050	20050	20050	20050	6
268	20240408	141600	295823000	20050	20050	20050	20050	0
269	20240408	141500	295823000	20050	20050	20050	20050	0
270	20240408	141400	295823000	20050	20050	20050	20050	35
271	20240408	141300	295121250	20050	20050	20050	20050	0
272	20240408	141200	295121250	20050	20050	20050	20050	5
273	20240408	141100	295021000	20050	20050	20050	20050	0
274	20240408	141000	295021000	20050	20050	20050	20050	0
275	20240408	140900	295021000	20050	20050	20050	20050	0
276	20240408	140800	295021000	20050	20050	20050	20050	0
277	20240408	140700	295021000	20050	20050	20050	20050	5
278	20240408	140600	294920750	20050	20050	20050	20050	1
279	20240408	140500	294900700	20100	20100	20100	20100	0
280	20240408	140400	294900700	20100	20100	20100	20100	0
281	20240408	140300	294900700	20100	20100	20100	20100	5
282	20240408	140200	294800200	20050	20050	20050	20050	0
283	20240408	140100	294800200	20050	20050	20050	20050	4
284	20240408	140000	294720000	20050	20050	20050	20050	24
285	20240408	135900	294238800	20050	20050	20050	20050	0
286	20240408	135800	294238800	20050	20050	20050	20050	23
287	20240408	135700	293777650	20050	20050	20050	20050	24
288	20240408	135600	293296450	20050	20050	20050	20050	28
289	20240408	135500	292735050	20050	20050	20050	20050	24
290	20240408	135400	292253850	20050	20050	20050	20050	24
291	20240408	135300	291772650	20050	20050	20050	20050	23
292	20240408	135200	291311500	20050	20050	20050	20050	24
293	20240408	135100	290830300	20050	20050	20050	20050	23
294	20240408	135000	290369150	20050	20050	20050	20050	24
295	20240408	134900	289887950	20050	20050	20050	20050	24
296	20240408	134800	289406750	20150	20050	20150	20050	29
297	20240408	134700	288824950	20050	20050	20050	20050	24
298	20240408	134600	288343750	20050	20050	20050	20050	23
299	20240408	134500	287882600	20050	20050	20050	20050	29
300	20240408	134400	287301150	20050	20100	20100	20050	25
301	20240408	134300	286799850	20050	20050	20050	20050	23
302	20240408	134200	286338700	20050	20050	20050	20050	24
303	20240408	134100	285857500	20050	20050	20050	20050	23
304	20240408	134000	285396350	20050	20050	20050	20050	4
305	20240408	133900	285316150	20050	20050	20050	20050	24
306	20240408	133800	284834950	20050	20050	20050	20050	24
307	20240408	133700	284353750	20050	20050	20050	20050	23
308	20240408	133600	283892600	20050	20050	20050	20050	24
309	20240408	133500	283411400	20050	20050	20050	20050	26
310	20240408	133400	282890100	20050	20050	20050	20050	24
311	20240408	133300	282408900	20050	20050	20050	20050	24
312	20240408	133200	281927700	20050	20050	20050	20050	23
313	20240408	133100	281466550	20050	20050	20050	20050	24
314	20240408	133000	280985350	20050	20050	20050	20050	23
315	20240408	132900	280524200	20050	20050	20050	20050	24
316	20240408	132800	280043000	20100	20100	20100	20100	0
317	20240408	132700	280043000	20100	20100	20100	20100	0
318	20240408	132600	280043000	20100	20100	20100	20100	0
319	20240408	132500	280043000	20100	20100	20100	20100	50
320	20240408	132400	279038000	20100	20100	20100	20100	4
321	20240408	132300	278957600	20100	20100	20100	20100	0
322	20240408	132200	278957600	20100	20100	20100	20100	0
323	20240408	132100	278957600	20100	20100	20100	20100	0
324	20240408	132000	278957600	20100	20100	20100	20100	0
325	20240408	131900	278957600	20100	20100	20100	20100	35
326	20240408	131800	278254100	20100	20100	20100	20100	20
327	20240408	131700	277852100	20100	20100	20100	20100	0
328	20240408	131600	277852100	20100	20100	20100	20100	0
329	20240408	131500	277852100	20100	20100	20100	20100	0
330	20240408	131400	277852100	20100	20100	20100	20100	9
331	20240408	131300	277671200	20100	20100	20100	20100	1
332	20240408	131200	277651100	20050	20050	20050	20050	0
333	20240408	131100	277651100	20050	20050	20050	20050	0
334	20240408	131000	277651100	20050	20050	20050	20050	10
335	20240408	130900	277450600	20050	20050	20050	20050	0
336	20240408	130800	277450600	20050	20050	20050	20050	5
337	20240408	130700	277350350	20150	20150	20150	20150	0
338	20240408	130600	277350350	20150	20150	20150	20150	0
339	20240408	130500	277350350	20150	20150	20150	20150	0
340	20240408	130400	277350350	20150	20150	20150	20150	0
341	20240408	130300	277350350	20150	20150	20150	20150	3
342	20240408	130200	277289900	20150	20100	20150	20100	113
343	20240408	130100	275013600	20100	20100	20100	20100	1
344	20240408	130000	274993500	20050	20050	20050	20050	0
345	20240408	125900	274993500	20050	20050	20050	20050	0
346	20240408	125800	274993500	20050	20050	20050	20050	5
347	20240408	125700	274893250	20050	20050	20050	20050	0
348	20240408	125600	274893250	20050	20050	20050	20050	0
349	20240408	125500	274893250	20050	20050	20050	20050	100
350	20240408	125400	272888250	20050	20050	20050	20050	0
351	20240408	125300	272888250	20050	20050	20050	20050	30
352	20240408	125200	272286750	20050	20050	20050	20050	305
353	20240408	125100	266171500	20100	20100	20100	20100	0
354	20240408	125000	266171500	20100	20100	20100	20100	0
355	20240408	124900	266171500	20100	20100	20100	20100	24
356	20240408	124800	265689100	20050	20050	20050	20050	0
357	20240408	124700	265689100	20050	20050	20050	20050	6
358	20240408	124600	265568800	20050	20050	20050	20050	0
359	20240408	124500	265568800	20050	20050	20050	20050	0
360	20240408	124400	265568800	20050	20050	20050	20050	0
361	20240408	124300	265568800	20050	20050	20050	20050	0
362	20240408	124200	265568800	20050	20050	20050	20050	4
363	20240408	124100	265488600	20100	20100	20100	20100	0
364	20240408	124000	265488600	20100	20100	20100	20100	184
365	20240408	123900	261790200	20100	20100	20100	20100	0
366	20240408	123800	261790200	20100	20100	20100	20100	1000
367	20240408	123700	241690200	20100	20100	20100	20100	6
368	20240408	123600	241569600	20100	20100	20100	20100	0
369	20240408	123500	241569600	20100	20100	20100	20100	0
370	20240408	123400	241569600	20100	20100	20100	20100	0
371	20240408	123300	241569600	20100	20100	20100	20100	0
372	20240408	123200	241569600	20100	20100	20100	20100	0
373	20240408	123100	241569600	20100	20100	20100	20100	5
374	20240408	123000	241469100	20100	20100	20100	20100	0
375	20240408	122900	241469100	20100	20100	20100	20100	0
376	20240408	122800	241469100	20100	20100	20100	20100	0
377	20240408	122700	241469100	20100	20100	20100	20100	0
378	20240408	122600	241469100	20100	20100	20100	20100	5
379	20240408	122500	241368600	20100	20100	20100	20100	0
380	20240408	122400	241368600	20100	20100	20100	20100	0
381	20240408	122300	241368600	20100	20100	20100	20100	0
382	20240408	122200	241368600	20100	20100	20100	20100	0
383	20240408	122100	241368600	20100	20100	20100	20100	104
384	20240408	122000	239278200	20100	20100	20100	20100	12
385	20240408	121900	239037000	20100	20100	20100	20100	200
386	20240408	121800	235017000	20100	20100	20100	20100	0
387	20240408	121700	235017000	20100	20100	20100	20100	0
388	20240408	121600	235017000	20100	20100	20100	20100	0
389	20240408	121500	235017000	20100	20100	20100	20100	5
390	20240408	121400	234916500	20100	20100	20100	20100	0
391	20240408	121300	234916500	20100	20100	20100	20100	0
392	20240408	121200	234916500	20100	20100	20100	20100	0
393	20240408	121100	234916500	20100	20100	20100	20100	0
394	20240408	121000	234916500	20100	20100	20100	20100	5
395	20240408	120900	234816000	20100	20100	20100	20100	0
396	20240408	120800	234816000	20100	20100	20100	20100	0
397	20240408	120700	234816000	20100	20100	20100	20100	0
398	20240408	120600	234816000	20100	20100	20100	20100	0
399	20240408	120500	234816000	20100	20100	20100	20100	302
400	20240408	120400	228745800	20100	20100	20100	20100	750
401	20240408	120300	213670800	20100	20100	20100	20100	0
402	20240408	120200	213670800	20100	20100	20100	20100	0
403	20240408	120100	213670800	20100	20100	20100	20100	2
404	20240408	120000	213630600	20100	20050	20100	20050	13
405	20240408	115900	213369650	20050	20050	20050	20050	0
406	20240408	115800	213369650	20050	20050	20050	20050	2
407	20240408	115700	213329550	20050	20050	20050	20050	0
408	20240408	115600	213329550	20050	20050	20050	20050	0
409	20240408	115500	213329550	20050	20050	20050	20050	2
410	20240408	115400	213289450	20050	20050	20050	20050	0
411	20240408	115300	213289450	20050	20050	20050	20050	1
412	20240408	115200	213269400	20050	20050	20050	20050	1
413	20240408	115100	213249350	20050	20050	20050	20050	0
414	20240408	115000	213249350	20050	20050	20050	20050	1
415	20240408	114900	213229300	20050	20050	20050	20050	1
416	20240408	114800	213209250	20050	20050	20050	20050	1
417	20240408	114700	213189200	20050	20050	20050	20050	0
418	20240408	114600	213189200	20050	20050	20050	20050	1
419	20240408	114500	213169150	20050	20050	20050	20050	1
420	20240408	114400	213149100	20050	20050	20050	20050	1
421	20240408	114300	213129050	20050	20050	20050	20050	1
422	20240408	114200	213109000	20100	20100	20100	20100	0
423	20240408	114100	213109000	20100	20100	20100	20100	0
424	20240408	114000	213109000	20100	20050	20100	20050	28
425	20240408	113900	212546250	20050	20050	20050	20050	0
426	20240408	113800	212546250	20050	20050	20050	20050	1
427	20240408	113700	212526200	20050	20050	20050	20050	74
428	20240408	113600	211042500	20050	20050	20050	20050	1
429	20240408	113500	211022450	20050	20050	20050	20050	0
430	20240408	113400	211022450	20050	20050	20050	20050	2
431	20240408	113300	210982350	20100	20100	20100	20100	109
432	20240408	113200	208791450	20100	20050	20100	20050	401
433	20240408	113100	200731400	20050	20050	20050	20050	1
434	20240408	113000	200711350	20050	20050	20050	20050	0
435	20240408	112900	200711350	20050	20050	20050	20050	2
436	20240408	112800	200671250	20050	20050	20050	20050	0
437	20240408	112700	200671250	20050	20050	20050	20050	0
438	20240408	112600	200671250	20050	20050	20050	20050	1
439	20240408	112500	200651200	20050	20050	20050	20050	200
440	20240408	112400	196641200	20050	20050	20050	20050	1
441	20240408	112300	196621150	20050	20050	20050	20050	6
442	20240408	112200	196500850	20050	20050	20050	20050	1
443	20240408	112100	196480800	20100	20100	20100	20100	0
444	20240408	112000	196480800	20100	20050	20100	20050	2
445	20240408	111900	196440650	20050	20050	20050	20050	1
446	20240408	111800	196420600	20050	20050	20050	20050	0
447	20240408	111700	196420600	20050	20050	20050	20050	2
448	20240408	111600	196380500	20100	20100	20100	20100	1
449	20240408	111500	196360400	20050	20050	20050	20050	0
450	20240408	111400	196360400	20050	20050	20050	20050	2
451	20240408	111300	196320300	20050	20050	20050	20050	0
452	20240408	111200	196320300	20050	20050	20050	20050	0
453	20240408	111100	196320300	20050	20050	20050	20050	1
454	20240408	111000	196300250	20050	20050	20050	20050	0
455	20240408	110900	196300250	20050	20050	20050	20050	2
456	20240408	110800	196260150	20050	20050	20050	20050	0
457	20240408	110700	196260150	20050	20050	20050	20050	1
458	20240408	110600	196240100	20050	20050	20050	20050	1
459	20240408	110500	196220050	20050	20050	20050	20050	1
460	20240408	110400	196200000	20100	20100	20100	20100	1
461	20240408	110300	196179900	20050	20050	20050	20050	1
462	20240408	110200	196159850	20050	20050	20050	20050	1
463	20240408	110100	196139800	20050	20050	20050	20050	0
464	20240408	110000	196139800	20050	20050	20050	20050	7
465	20240408	105900	195999450	20050	20050	20050	20050	0
466	20240408	105800	195999450	20050	20050	20050	20050	0
467	20240408	105700	195999450	20050	20050	20050	20050	1
468	20240408	105600	195979400	20050	20050	20050	20050	2
469	20240408	105500	195939300	20050	20000	20050	20000	259
470	20240408	105400	190746400	20000	20000	20000	20000	1
471	20240408	105300	190726400	20000	20000	20000	20000	1
472	20240408	105200	190706400	20050	20050	20050	20050	3
473	20240408	105100	190646250	20000	20050	20050	20000	28
474	20240408	105000	190084900	20000	20000	20000	20000	1
475	20240408	104900	190064900	20000	20000	20000	20000	0
476	20240408	104800	190064900	20000	20000	20000	20000	3
477	20240408	104700	190004900	20000	20000	20000	20000	13
478	20240408	104600	189744900	20000	20000	20000	20000	1
479	20240408	104500	189724900	20000	20000	20000	20000	1
480	20240408	104400	189704900	20000	20000	20000	20000	0
481	20240408	104300	189704900	20000	20000	20000	20000	1
482	20240408	104200	189684900	20000	20000	20000	20000	0
483	20240408	104100	189684900	20000	20000	20000	20000	1
484	20240408	104000	189664900	20100	20100	20100	20100	0
485	20240408	103900	189664900	20100	20000	20100	20000	1010
486	20240408	103800	169463900	20000	20000	20000	20000	1
487	20240408	103700	169443900	20050	20000	20050	20000	6
488	20240408	103600	169323650	20050	20050	20050	20050	11
489	20240408	103500	169103100	20050	20050	20050	20050	1
490	20240408	103400	169083050	20050	20000	20050	20000	9
491	20240408	103300	168902650	20050	20050	20050	20050	0
492	20240408	103200	168902650	20050	20050	20050	20050	20
493	20240408	103100	168501650	20000	20000	20000	20000	2
494	20240408	103000	168461650	20050	20050	20050	20050	20
495	20240408	102900	168060650	20000	20000	20000	20000	0
496	20240408	102800	168060650	20000	20000	20000	20000	2
497	20240408	102700	168020650	20050	20050	20050	20050	20
498	20240408	102600	167619650	20000	20000	20000	20000	1
499	20240408	102500	167599650	20000	20050	20050	20000	501
500	20240408	102400	157554650	20000	20000	20000	20000	1
501	20240408	102300	157534650	20050	20050	20050	20050	316
502	20240408	102200	151198850	20050	20050	20050	20050	0
503	20240408	102100	151198850	20050	20050	20050	20050	1
504	20240408	102000	151178800	20050	20050	20050	20050	1
505	20240408	101900	151158750	20050	20000	20050	20000	97
506	20240408	101800	149213950	20050	20050	20050	20050	10
507	20240408	101700	149013450	20050	20000	20050	20000	21
508	20240408	101600	148592450	20000	20000	20000	20000	1
509	20240408	101500	148572450	20000	20000	20000	20000	37
510	20240408	101400	147832450	20000	20050	20050	20000	3
511	20240408	101300	147772350	20000	20000	20000	20000	100
512	20240408	101200	145772350	20000	20000	20000	20000	1
513	20240408	101100	145752350	20000	20000	20000	20000	1
514	20240408	101000	145732350	20050	20050	20050	20050	0
515	20240408	100900	145732350	20050	20000	20050	20000	2
516	20240408	100800	145692300	20000	20000	20000	20000	1
517	20240408	100700	145672300	20050	20050	20050	20050	29
518	20240408	100600	145090850	20050	20050	20050	20050	1
519	20240408	100500	145070800	20000	20000	20000	20000	2
520	20240408	100400	145030800	20050	20050	20050	20050	80
521	20240408	100300	143426800	20050	20000	20050	20000	244
522	20240408	100200	138537100	20000	20050	20050	20000	3
523	20240408	100100	138477050	20050	20050	20050	20050	0
524	20240408	100000	138477050	20050	20000	20050	20000	103
525	20240408	095900	136417000	20000	20000	20000	20000	0
526	20240408	095800	136417000	20000	20000	20000	20000	30
527	20240408	095700	135817000	20000	20000	20000	20000	771
528	20240408	095600	120397000	20050	20050	20050	20050	30
529	20240408	095500	119795500	20050	20050	20050	20050	6
530	20240408	095400	119675200	20050	20050	20050	20050	0
531	20240408	095300	119675200	20050	20050	20050	20050	100
532	20240408	095200	117670200	20000	20050	20050	20000	623
533	20240408	095100	105208950	20050	20050	20050	20050	10
534	20240408	095000	105008450	20050	20050	20050	20050	101
535	20240408	094900	102983400	20050	20050	20050	20050	8
536	20240408	094800	102823000	20050	20000	20050	20000	8
537	20240408	094700	102662850	20050	20050	20050	20050	51
538	20240408	094600	101640300	20050	20050	20050	20050	34
539	20240408	094500	100958600	20050	20050	20050	20050	1899
540	20240408	094400	62883650	20100	20100	20100	20100	32
541	20240408	094300	62240450	20100	20100	20100	20100	20
542	20240408	094200	61838450	20050	20050	20050	20050	5
543	20240408	094100	61738200	20100	20100	20100	20100	0
544	20240408	094000	61738200	20100	20100	20100	20100	0
545	20240408	093900	61738200	20100	20100	20100	20100	0
546	20240408	093800	61738200	20100	20100	20100	20100	0
547	20240408	093700	61738200	20100	20100	20100	20100	0
548	20240408	093600	61738200	20100	20100	20100	20100	0
549	20240408	093500	61738200	20100	20100	20100	20100	0
550	20240408	093400	61738200	20100	20100	20100	20100	74
551	20240408	093300	60250800	20100	20100	20100	20100	30
552	20240408	093200	59647800	20100	20100	20100	20100	0
553	20240408	093100	59647800	20100	20100	20100	20100	200
554	20240408	093000	55627800	20050	20100	20100	20050	30
555	20240408	092900	55025050	20150	20150	20150	20150	1
556	20240408	092800	55004900	20150	20150	20150	20150	0
557	20240408	092700	55004900	20150	20150	20150	20150	0
558	20240408	092600	55004900	20150	20150	20150	20150	0
559	20240408	092500	55004900	20150	20150	20150	20150	0
560	20240408	092400	55004900	20150	20150	20150	20150	1
561	20240408	092300	54984750	20100	20100	20100	20100	5
562	20240408	092200	54884250	20100	20100	20100	20100	60
563	20240408	092100	53678250	20100	20100	20100	20100	0
564	20240408	092000	53678250	20100	20100	20100	20100	0
565	20240408	091900	53678250	20100	20100	20100	20100	10
566	20240408	091800	53477250	20100	20100	20100	20100	5
567	20240408	091700	53376750	20150	20150	20150	20150	0
568	20240408	091600	53376750	20150	20150	20150	20150	0
569	20240408	091500	53376750	20150	20150	20150	20150	1
570	20240408	091400	53356600	20100	20100	20100	20100	0
571	20240408	091300	53356600	20100	20100	20100	20100	170
572	20240408	091200	49939600	20100	20100	20100	20100	0
573	20240408	091100	49939600	20100	20100	20100	20100	0
574	20240408	091000	49939600	20100	20100	20100	20100	1
575	20240408	090900	49919500	20050	20050	20050	20050	0
576	20240408	090800	49919500	20050	20100	20100	20050	1052
577	20240408	090700	28826850	20100	20100	20100	20100	1028
578	20240408	090600	8164050	20100	20100	20100	20100	0
579	20240408	090500	8164050	20100	20150	20150	20100	27
580	20240408	090400	7620350	20150	20150	20150	20150	49
581	20240408	090300	6633000	20100	20100	20100	20100	36
582	20240408	090200	5909400	20100	20100	20100	20100	123
583	20240408	090100	3437100	20100	20100	20100	20100	84
584	20240408	090000	1748700	20100	20100	20100	20100	15