KissMeData/003960/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	184100	1088830300	40600	40600	40600	40600	890
3	20240514	184000	1088830300	40600	40600	40600	40600	0
4	20240514	183900	1088830300	40600	40600	40600	40600	0
5	20240514	183800	1088830300	40600	40600	40600	40600	0
6	20240514	183700	1088830300	40600	40600	40600	40600	0
7	20240514	183600	1088830300	40600	40600	40600	40600	0
8	20240514	183500	1088830300	40600	40600	40600	40600	0
9	20240514	183400	1088830300	40600	40600	40600	40600	0
10	20240514	183300	1088830300	40600	40600	40600	40600	0
11	20240514	183200	1088830300	40600	40600	40600	40600	0
12	20240514	183100	1088830300	40600	40600	40600	40600	0
13	20240514	183000	1088830300	40600	40600	40600	40600	0
14	20240514	182900	1088830300	40600	40600	40600	40600	0
15	20240514	182800	1088830300	40600	40600	40600	40600	0
16	20240514	182700	1088830300	40600	40600	40600	40600	0
17	20240514	182600	1088830300	40600	40600	40600	40600	0
18	20240514	182500	1088830300	40600	40600	40600	40600	0
19	20240514	182400	1088830300	40600	40600	40600	40600	0
20	20240514	182300	1088830300	40600	40600	40600	40600	0
21	20240514	182200	1088830300	40600	40600	40600	40600	0
22	20240514	182100	1088830300	40600	40600	40600	40600	0
23	20240514	182000	1088830300	40600	40600	40600	40600	0
24	20240514	181900	1088830300	40600	40600	40600	40600	0
25	20240514	181800	1088830300	40600	40600	40600	40600	0
26	20240514	181700	1088830300	40600	40600	40600	40600	0
27	20240514	181600	1088830300	40600	40600	40600	40600	0
28	20240514	181500	1088830300	40600	40600	40600	40600	0
29	20240514	181400	1088830300	40600	40600	40600	40600	0
30	20240514	181300	1088830300	40600	40600	40600	40600	0
31	20240514	181200	1088830300	40600	40600	40600	40600	0
32	20240514	181100	1088830300	40600	40600	40600	40600	890
33	20240514	181000	1088830300	40600	40600	40600	40600	0
34	20240514	180900	1088830300	40600	40600	40600	40600	0
35	20240514	180800	1088830300	40600	40600	40600	40600	0
36	20240514	180700	1088830300	40600	40600	40600	40600	0
37	20240514	180600	1088830300	40600	40600	40600	40600	0
38	20240514	180500	1088830300	40600	40600	40600	40600	0
39	20240514	180400	1088830300	40600	40600	40600	40600	0
40	20240514	180300	1088830300	40600	40600	40600	40600	0
41	20240514	180200	1088830300	40600	40600	40600	40600	0
42	20240514	180100	1088830300	40600	40600	40600	40600	0
43	20240514	180000	1088830300	40600	40600	40600	40600	0
44	20240514	175900	1088830300	40600	40600	40600	40600	0
45	20240514	175800	1088830300	40600	40600	40600	40600	0
46	20240514	175700	1088830300	40600	40600	40600	40600	0
47	20240514	175600	1088830300	40600	40600	40600	40600	0
48	20240514	175500	1088830300	40600	40600	40600	40600	0
49	20240514	175400	1088830300	40600	40600	40600	40600	0
50	20240514	175300	1088830300	40600	40600	40600	40600	0
51	20240514	175200	1088830300	40600	40600	40600	40600	0
52	20240514	175100	1088830300	40600	40600	40600	40600	0
53	20240514	175000	1088830300	40600	40600	40600	40600	0
54	20240514	174900	1088830300	40600	40600	40600	40600	0
55	20240514	174800	1088830300	40600	40600	40600	40600	0
56	20240514	174700	1088830300	40600	40600	40600	40600	0
57	20240514	174600	1088830300	40600	40600	40600	40600	0
58	20240514	174500	1088830300	40600	40600	40600	40600	0
59	20240514	174400	1088830300	40600	40600	40600	40600	0
60	20240514	174300	1088830300	40600	40600	40600	40600	0
61	20240514	174200	1088830300	40600	40600	40600	40600	0
62	20240514	174100	1088830300	40600	40600	40600	40600	890
63	20240514	174000	1088830300	40600	40600	40600	40600	0
64	20240514	173900	1088830300	40600	40600	40600	40600	0
65	20240514	173800	1088830300	40600	40600	40600	40600	0
66	20240514	173700	1088830300	40600	40600	40600	40600	0
67	20240514	173600	1088830300	40600	40600	40600	40600	0
68	20240514	173500	1088830300	40600	40600	40600	40600	0
69	20240514	173400	1088830300	40600	40600	40600	40600	0
70	20240514	173300	1088830300	40600	40600	40600	40600	0
71	20240514	173200	1088830300	40600	40600	40600	40600	0
72	20240514	173100	1088830300	40600	40600	40600	40600	0
73	20240514	173000	1088830300	40600	40600	40600	40600	0
74	20240514	172900	1088830300	40600	40600	40600	40600	0
75	20240514	172800	1088830300	40600	40600	40600	40600	0
76	20240514	172700	1088830300	40600	40600	40600	40600	0
77	20240514	172600	1088830300	40600	40600	40600	40600	0
78	20240514	172500	1088830300	40600	40600	40600	40600	0
79	20240514	172400	1088830300	40600	40600	40600	40600	0
80	20240514	172300	1088830300	40600	40600	40600	40600	0
81	20240514	172200	1088830300	40600	40600	40600	40600	0
82	20240514	172100	1088830300	40600	40600	40600	40600	0
83	20240514	172000	1088830300	40600	40600	40600	40600	0
84	20240514	171900	1088830300	40600	40600	40600	40600	0
85	20240514	171800	1088830300	40600	40600	40600	40600	0
86	20240514	171700	1088830300	40600	40600	40600	40600	0
87	20240514	171600	1088830300	40600	40600	40600	40600	0
88	20240514	171500	1088830300	40600	40600	40600	40600	0
89	20240514	171400	1088830300	40600	40600	40600	40600	0
90	20240514	171300	1088830300	40600	40600	40600	40600	0
91	20240514	171200	1088830300	40600	40600	40600	40600	0
92	20240514	171100	1088830300	40600	40600	40600	40600	890
93	20240514	171000	1088830300	40600	40600	40600	40600	0
94	20240514	170900	1088830300	40600	40600	40600	40600	0
95	20240514	170800	1088830300	40600	40600	40600	40600	0
96	20240514	170700	1088830300	40600	40600	40600	40600	0
97	20240514	170600	1088830300	40600	40600	40600	40600	0
98	20240514	170500	1088830300	40600	40600	40600	40600	0
99	20240514	170400	1088830300	40600	40600	40600	40600	0
100	20240514	170300	1088830300	40600	40600	40600	40600	0
101	20240514	170200	1088830300	40600	40600	40600	40600	0
102	20240514	170100	1088830300	40600	40600	40600	40600	0
103	20240514	170000	1088830300	40600	40600	40600	40600	0
104	20240514	165900	1088830300	40600	40600	40600	40600	0
105	20240514	165800	1088830300	40600	40600	40600	40600	0
106	20240514	165700	1088830300	40600	40600	40600	40600	0
107	20240514	165600	1088830300	40600	40600	40600	40600	0
108	20240514	165500	1088830300	40600	40600	40600	40600	0
109	20240514	165400	1088830300	40600	40600	40600	40600	0
110	20240514	165300	1088830300	40600	40600	40600	40600	0
111	20240514	165200	1088830300	40600	40600	40600	40600	0
112	20240514	165100	1088830300	40600	40600	40600	40600	0
113	20240514	165000	1088830300	40600	40600	40600	40600	0
114	20240514	164900	1088830300	40600	40600	40600	40600	0
115	20240514	164800	1088830300	40600	40600	40600	40600	0
116	20240514	164700	1088830300	40600	40600	40600	40600	0
117	20240514	164600	1088830300	40600	40600	40600	40600	0
118	20240514	164500	1088830300	40600	40600	40600	40600	0
119	20240514	164400	1088830300	40600	40600	40600	40600	0
120	20240514	164300	1088830300	40600	40600	40600	40600	0
121	20240514	164200	1088830300	40600	40600	40600	40600	0
122	20240514	164100	1088830300	40600	40600	40600	40600	890
123	20240514	164000	1088830300	40600	40600	40600	40600	0
124	20240514	163900	1088830300	40600	40600	40600	40600	0
125	20240514	163800	1088830300	40600	40600	40600	40600	0
126	20240514	163700	1088830300	40600	40600	40600	40600	0
127	20240514	163600	1088830300	40600	40600	40600	40600	0
128	20240514	163500	1088830300	40600	40600	40600	40600	0
129	20240514	163400	1088830300	40600	40600	40600	40600	0
130	20240514	163300	1088830300	40600	40600	40600	40600	0
131	20240514	163200	1088830300	40600	40600	40600	40600	0
132	20240514	163100	1088830300	40600	40600	40600	40600	0
133	20240514	163000	1088830300	40600	40600	40600	40600	0
134	20240514	162900	1088830300	40600	40600	40600	40600	0
135	20240514	162800	1088830300	40600	40600	40600	40600	0
136	20240514	162700	1088830300	40600	40600	40600	40600	0
137	20240514	162600	1088830300	40600	40600	40600	40600	0
138	20240514	162500	1088830300	40600	40600	40600	40600	0
139	20240514	162400	1088830300	40600	40600	40600	40600	0
140	20240514	162300	1088830300	40600	40600	40600	40600	0
141	20240514	162200	1088830300	40600	40600	40600	40600	0
142	20240514	162100	1088830300	40600	40600	40600	40600	0
143	20240514	162000	1088830300	40600	40600	40600	40600	0
144	20240514	161900	1088830300	40600	40600	40600	40600	0
145	20240514	161800	1088830300	40600	40600	40600	40600	0
146	20240514	161700	1088830300	40600	40600	40600	40600	0
147	20240514	161600	1088830300	40600	40600	40600	40600	0
148	20240514	161500	1088830300	40600	40600	40600	40600	0
149	20240514	161400	1088830300	40600	40600	40600	40600	0
150	20240514	161300	1088830300	40600	40600	40600	40600	0
151	20240514	161200	1088830300	40600	40600	40600	40600	0
152	20240514	161100	1088830300	40600	40600	40600	40600	890
153	20240514	161000	1088830300	40600	40600	40600	40600	0
154	20240514	160900	1088830300	40600	40600	40600	40600	0
155	20240514	160800	1088830300	40600	40600	40600	40600	0
156	20240514	160700	1088830300	40600	40600	40600	40600	0
157	20240514	160600	1088830300	40600	40600	40600	40600	0
158	20240514	160500	1088830300	40600	40600	40600	40600	0
159	20240514	160400	1088830300	40600	40600	40600	40600	0
160	20240514	160300	1088830300	40600	40600	40600	40600	0
161	20240514	160200	1088830300	40600	40600	40600	40600	0
162	20240514	160100	1088830300	40600	40600	40600	40600	0
163	20240514	160000	1088830300	40600	40600	40600	40600	0
164	20240514	155900	1088830300	40600	40600	40600	40600	0
165	20240514	155800	1088830300	40600	40600	40600	40600	0
166	20240514	155700	1088830300	40600	40600	40600	40600	0
167	20240514	155600	1088830300	40600	40600	40600	40600	0
168	20240514	155500	1088830300	40600	40600	40600	40600	0
169	20240514	155400	1088830300	40600	40600	40600	40600	0
170	20240514	155300	1088830300	40600	40600	40600	40600	0
171	20240514	155200	1088830300	40600	40600	40600	40600	0
172	20240514	155100	1088830300	40600	40600	40600	40600	0
173	20240514	155000	1088830300	40600	40600	40600	40600	0
174	20240514	154900	1088830300	40600	40600	40600	40600	0
175	20240514	154800	1088830300	40600	40600	40600	40600	0
176	20240514	154700	1088830300	40600	40600	40600	40600	0
177	20240514	154600	1088830300	40600	40600	40600	40600	0
178	20240514	154500	1088830300	40600	40600	40600	40600	0
179	20240514	154400	1088830300	40600	40600	40600	40600	0
180	20240514	154300	1088830300	40600	40600	40600	40600	0
181	20240514	154200	1088830300	40600	40600	40600	40600	0
182	20240514	154100	1088830300	40600	40600	40600	40600	890
183	20240514	154000	1088830300	40600	40600	40600	40600	0
184	20240514	153900	1088830300	40600	40600	40600	40600	0
185	20240514	153800	1088830300	40600	40600	40600	40600	0
186	20240514	153700	1088830300	40600	40600	40600	40600	0
187	20240514	153600	1088830300	40600	40600	40600	40600	0
188	20240514	153500	1088830300	40600	40600	40600	40600	0
189	20240514	153400	1088830300	40600	40600	40600	40600	0
190	20240514	153300	1088830300	40600	40600	40600	40600	0
191	20240514	153200	1088830300	40600	40600	40600	40600	0
192	20240514	153100	1088830300	40600	40600	40600	40600	0
193	20240514	153000	1088830300	40600	40600	40600	40600	890
194	20240514	152900	1052696300	40700	40700	40700	40700	0
195	20240514	152800	1052696300	40700	40700	40700	40700	0
196	20240514	152700	1052696300	40700	40700	40700	40700	0
197	20240514	152600	1052696300	40700	40700	40700	40700	0
198	20240514	152500	1052696300	40700	40700	40700	40700	0
199	20240514	152400	1052696300	40700	40700	40700	40700	0
200	20240514	152300	1052696300	40700	40700	40700	40700	0
201	20240514	152200	1052696300	40700	40700	40700	40700	0
202	20240514	152100	1052696300	40700	40700	40700	40700	0
203	20240514	152000	1052696300	40700	40700	40700	40700	0
204	20240514	151900	1052696300	40700	40550	40900	40550	15
205	20240514	151800	1052086100	40600	40500	40650	40500	1310
206	20240514	151700	999024650	40500	40850	40850	40500	2473
207	20240514	151600	898723500	40750	40750	40750	40750	41
208	20240514	151500	897052750	40850	40700	40850	40700	2
209	20240514	151400	896971200	40700	40800	40850	40650	299
210	20240514	151300	884806200	40750	40750	40750	40750	8
211	20240514	151200	884480200	40800	40850	40850	40800	24
212	20240514	151100	883500300	40800	40850	40850	40800	35
213	20240514	151000	882070600	40850	40850	40850	40850	6
214	20240514	150900	881825500	40950	40950	40950	40950	71
215	20240514	150800	878918050	41000	41000	41000	41000	2
216	20240514	150700	878836050	41000	40700	41000	40700	1219
217	20240514	150600	828952600	40700	40700	40700	40700	4
218	20240514	150500	828789800	40700	40750	40750	40700	351
219	20240514	150400	814499100	40800	40850	40850	40800	15
220	20240514	150300	813887000	40850	40850	40850	40850	1
221	20240514	150200	813846150	40850	40850	40850	40850	1
222	20240514	150100	813805300	40850	40850	40850	40850	4
223	20240514	150000	813641900	40850	40850	40850	40850	0
224	20240514	145900	813641900	40850	40750	40850	40750	29
225	20240514	145800	812458800	40800	40750	40800	40750	298
226	20240514	145700	800311550	40750	40750	40750	40750	3
227	20240514	145600	800189300	40700	40700	40700	40700	19
228	20240514	145500	799416000	40700	40700	40700	40700	1
229	20240514	145400	799375300	40700	40700	40750	40700	4
230	20240514	145300	799212450	40700	40700	40700	40700	1
231	20240514	145200	799171750	40750	40750	40750	40750	1
232	20240514	145100	799131000	40700	40700	40700	40700	4
233	20240514	145000	798968200	40750	40750	40750	40750	40
234	20240514	144900	797338200	40700	40700	40700	40700	2
235	20240514	144800	797256800	40700	40700	40700	40700	0
236	20240514	144700	797256800	40700	40700	40700	40700	0
237	20240514	144600	797256800	40700	40700	40700	40700	2
238	20240514	144500	797175400	40700	40700	40700	40700	1
239	20240514	144400	797134700	40700	40700	40700	40700	3
240	20240514	144300	797012600	40700	40750	40750	40700	6
241	20240514	144200	796768200	40750	40700	40750	40700	11
242	20240514	144100	796320450	40750	40750	40750	40750	25
243	20240514	144000	795301700	40750	40750	40750	40750	70
244	20240514	143900	792449200	40800	40800	40800	40800	5
245	20240514	143800	792245200	40750	40750	40750	40750	7
246	20240514	143700	791959950	40800	40800	40800	40800	0
247	20240514	143600	791959950	40800	40800	40800	40800	5
248	20240514	143500	791755950	40850	40850	40850	40850	0
249	20240514	143400	791755950	40850	40850	40850	40850	3
250	20240514	143300	791633400	40800	40800	40800	40800	2
251	20240514	143200	791551800	40750	40750	40750	40750	0
252	20240514	143100	791551800	40750	40850	40850	40750	283
253	20240514	143000	780018300	40800	40850	40850	40800	320
254	20240514	142900	766955450	40900	40950	40950	40900	580
255	20240514	142800	743231600	40950	41000	41000	40900	69
256	20240514	142700	740402800	40900	40900	40900	40900	0
257	20240514	142600	740402800	40900	41000	41000	40900	3
258	20240514	142500	740280000	40900	40900	40900	40900	1
259	20240514	142400	740239100	40900	40900	40900	40900	0
260	20240514	142300	740239100	40900	40950	41000	40900	8
261	20240514	142200	739911550	40900	40900	40900	40900	0
262	20240514	142100	739911550	40900	40900	40900	40900	2
263	20240514	142000	739829750	40900	40900	40900	40900	44
264	20240514	141900	738030150	40900	40900	40900	40900	2
265	20240514	141800	737948350	40900	40900	40900	40900	202
266	20240514	141700	729686550	40950	40950	40950	40950	30
267	20240514	141600	728458050	40950	40950	40950	40950	2
268	20240514	141500	728376150	40950	40950	40950	40950	0
269	20240514	141400	728376150	40950	40950	40950	40950	141
270	20240514	141300	722602200	40950	40950	40950	40950	202
271	20240514	141200	714330300	41000	41000	41000	41000	5
272	20240514	141100	714125300	41000	41000	41000	41000	13
273	20240514	141000	713592300	41000	41000	41000	41000	0
274	20240514	140900	713592300	41000	41000	41000	41000	0
275	20240514	140800	713592300	41000	41000	41000	41000	2
276	20240514	140700	713510300	41000	41000	41000	41000	4
277	20240514	140600	713346300	41000	41000	41000	41000	150
278	20240514	140500	707196300	41100	41100	41100	41100	1
279	20240514	140400	707155200	41050	41050	41050	41050	0
280	20240514	140300	707155200	41050	41100	41100	41050	10
281	20240514	140200	706744300	41100	41100	41100	41100	2
282	20240514	140100	706662100	41050	41050	41050	41050	2
283	20240514	140000	706580000	41050	41050	41050	41050	0
284	20240514	135900	706580000	41050	41050	41050	41050	0
285	20240514	135800	706580000	41050	41050	41100	41050	4
286	20240514	135700	706415750	41050	41050	41050	41050	1
287	20240514	135600	706374700	40950	40950	40950	40950	2
288	20240514	135500	706292800	40950	40950	40950	40950	3
289	20240514	135400	706169950	40950	40950	40950	40950	10
290	20240514	135300	705760450	40900	40900	40900	40900	3
291	20240514	135200	705637750	40900	40900	40900	40900	0
292	20240514	135100	705637750	40900	40900	40900	40900	2
293	20240514	135000	705555950	40950	40950	40950	40950	11
294	20240514	134900	705105500	40900	40900	40900	40900	0
295	20240514	134800	705105500	40900	40900	40900	40900	2
296	20240514	134700	705023700	40950	40950	40950	40950	0
297	20240514	134600	705023700	40950	40900	40950	40900	4
298	20240514	134500	704860000	40950	40950	40950	40950	1
299	20240514	134400	704819050	40950	40950	40950	40950	0
300	20240514	134300	704819050	40950	40950	40950	40950	69
301	20240514	134200	701993500	41000	41000	41000	41000	0
302	20240514	134100	701993500	41000	41100	41100	41000	20
303	20240514	134000	701171700	41150	41150	41150	41150	0
304	20240514	133900	701171700	41150	41150	41150	41150	1
305	20240514	133800	701130550	40950	41000	41050	40950	153
306	20240514	133700	694863450	41100	41100	41100	41100	1
307	20240514	133600	694822350	41000	41000	41000	41000	2
308	20240514	133500	694740350	41100	41100	41100	41100	1
309	20240514	133400	694699250	41050	41050	41050	41050	1
310	20240514	133300	694658200	40950	40950	40950	40950	2
311	20240514	133200	694576300	40950	40950	40950	40950	315
312	20240514	133100	681677050	41000	41200	41200	40950	1133
313	20240514	133000	635173950	41300	41300	41300	41300	0
314	20240514	132900	635173950	41300	41300	41300	41200	3
315	20240514	132800	635050150	41200	41200	41200	41200	4
316	20240514	132700	634885350	41250	41250	41250	41250	0
317	20240514	132600	634885350	41250	41150	41250	41150	3
318	20240514	132500	634761800	41150	41150	41150	41150	0
319	20240514	132400	634761800	41150	41150	41150	41150	0
320	20240514	132300	634761800	41150	41150	41150	41150	2
321	20240514	132200	634679500	41250	41250	41250	41250	1
322	20240514	132100	634638250	41350	41150	41350	41150	4
323	20240514	132000	634473350	41250	41250	41250	41250	0
324	20240514	131900	634473350	41250	41250	41250	41250	3
325	20240514	131800	634349600	41150	41150	41150	41150	2
326	20240514	131700	634267300	41200	41200	41200	41200	0
327	20240514	131600	634267300	41200	41200	41200	41200	2
328	20240514	131500	634184900	41250	41250	41250	41250	1
329	20240514	131400	634143650	41250	41250	41250	41250	1
330	20240514	131300	634102400	41150	41250	41250	41150	3
331	20240514	131200	633978850	41250	41250	41250	41250	1
332	20240514	131100	633937600	41200	41200	41200	41200	2
333	20240514	131000	633855200	41250	41250	41250	41250	2
334	20240514	130900	633772700	41250	41250	41250	41250	1
335	20240514	130800	633731450	41150	41250	41250	41150	3
336	20240514	130700	633607900	41400	41400	41400	41400	1
337	20240514	130600	633566500	41200	41250	41400	41150	54
338	20240514	130500	631331750	41250	41250	41250	41250	0
339	20240514	130400	631331750	41250	41350	41400	41250	321
340	20240514	130300	618043750	41100	41300	41300	41100	284
341	20240514	130200	606331100	41100	41100	41100	41100	16
342	20240514	130100	605673500	41000	41050	41100	41000	4
343	20240514	130000	605509350	41000	41000	41000	41000	1
344	20240514	125900	605468350	41100	41100	41100	41100	1
345	20240514	125800	605427250	41000	41000	41000	41000	11
346	20240514	125700	604976250	41100	41100	41100	41100	0
347	20240514	125600	604976250	41100	41100	41100	41000	13
348	20240514	125500	604442150	41300	41300	41300	41300	0
349	20240514	125400	604442150	41300	41100	41300	41100	3
350	20240514	125300	604318450	41000	41000	41000	41000	3
351	20240514	125200	604195450	41000	41000	41000	41000	0
352	20240514	125100	604195450	41000	41100	41100	41000	3
353	20240514	125000	604072350	41000	41050	41050	41000	96
354	20240514	124900	600133400	41250	41150	41250	41150	52
355	20240514	124800	597988700	41050	41150	41150	41050	3
356	20240514	124700	597865450	41050	41050	41050	41050	0
357	20240514	124600	597865450	41050	41200	41200	41050	177
358	20240514	124500	590589000	41100	41100	41100	41100	11
359	20240514	124400	590136900	41100	41150	41150	41050	36
360	20240514	124300	588658600	41050	41150	41150	41050	27
361	20240514	124200	587550150	41100	41150	41150	41100	6
362	20240514	124100	587303500	41050	41150	41300	41050	4
363	20240514	124000	587138950	41100	41100	41100	41100	0
364	20240514	123900	587138950	41100	41100	41200	41100	19
365	20240514	123800	586357950	41100	41100	41100	41100	2
366	20240514	123700	586275750	41300	41150	41300	41150	200
367	20240514	123600	578019850	41250	41250	41250	41050	57
368	20240514	123500	575669000	41250	41250	41250	41250	0
369	20240514	123400	575669000	41250	41250	41250	41250	1
370	20240514	123300	575627750	41050	41150	41150	41050	7
371	20240514	123200	575339900	41050	41050	41050	41050	14
372	20240514	123100	574765200	41250	41200	41250	41050	14
373	20240514	123000	574189400	41150	41100	41150	41100	53
374	20240514	122900	572011050	41050	41050	41050	41050	1
375	20240514	122800	571970000	40900	41000	41000	40900	3
376	20240514	122700	571847200	41000	41000	41000	41000	1
377	20240514	122600	571806200	41100	40900	41100	40900	4
378	20240514	122500	571642200	40950	40900	40950	40900	174
379	20240514	122400	564525550	40850	40850	40850	40850	9
380	20240514	122300	564157900	40850	40900	40900	40850	3
381	20240514	122200	564035300	40900	41100	41100	40900	162
382	20240514	122100	557391400	41050	41100	41200	41050	28
383	20240514	122000	556240650	41000	40900	41000	40900	212
384	20240514	121900	547554450	40900	40900	40900	40900	1
385	20240514	121800	547513550	40800	40850	40900	40800	102
386	20240514	121700	543342000	40850	40800	40850	40800	27
387	20240514	121600	542240350	40750	40800	40800	40750	58
388	20240514	121500	539874050	40800	40800	40800	40800	2
389	20240514	121400	539792450	40800	40800	40800	40800	63
390	20240514	121300	537222050	40750	40800	40800	40750	3
391	20240514	121200	537099750	40750	40700	40750	40700	134
392	20240514	121100	531639300	40700	40600	40700	40600	114
393	20240514	121000	526999700	40650	40650	40650	40650	0
394	20240514	120900	526999700	40650	40650	40650	40650	130
395	20240514	120800	521715200	40600	40600	40650	40600	141
396	20240514	120700	515990550	40600	40600	40600	40600	0
397	20240514	120600	515990550	40600	40550	40600	40550	111
398	20240514	120500	511489450	40500	40500	40500	40500	0
399	20240514	120400	511489450	40500	40500	40500	40500	50
400	20240514	120300	509464450	40500	40550	40550	40500	3
401	20240514	120200	509342900	40500	40500	40500	40500	0
402	20240514	120100	509342900	40500	40500	40500	40450	12
403	20240514	120000	508857000	40450	40450	40450	40450	0
404	20240514	115900	508857000	40450	40450	40450	40450	0
405	20240514	115800	508857000	40450	40450	40450	40450	2
406	20240514	115700	508776100	40600	40600	40600	40600	1
407	20240514	115600	508735500	40500	40500	40500	40500	2
408	20240514	115500	508654500	40550	40550	40550	40550	103
409	20240514	115400	504477850	40550	40550	40550	40550	1
410	20240514	115300	504437300	40450	40450	40450	40450	2
411	20240514	115200	504356400	40500	40600	40600	40500	16
412	20240514	115100	503708300	40500	40450	40500	40450	96
413	20240514	115000	499824300	40500	40500	40500	40500	43
414	20240514	114900	498082800	40500	40500	40500	40500	2
415	20240514	114800	498001800	40450	40450	40450	40400	14
416	20240514	114700	497435600	40450	40450	40450	40450	6
417	20240514	114600	497192900	40350	40350	40350	40350	2
418	20240514	114500	497112200	40350	40350	40350	40350	7
419	20240514	114400	496829750	40350	40300	40350	40300	12
420	20240514	114300	496346050	40300	40350	40350	40300	4
421	20240514	114200	496184750	40250	40250	40250	40250	0
422	20240514	114100	496184750	40250	40100	40250	40100	555
423	20240514	114000	473871100	40150	40150	40150	40150	0
424	20240514	113900	473871100	40150	40200	40200	40150	36
425	20240514	113800	472425650	40150	40250	40250	40150	14
426	20240514	113700	471862800	40100	40100	40150	40050	708
427	20240514	113600	443502650	40050	40150	40150	40050	627
428	20240514	113500	418358850	40200	40300	40300	40200	484
429	20240514	113400	398884750	40350	40350	40350	40350	0
430	20240514	113300	398884750	40350	40400	40400	40350	10
431	20240514	113200	398481200	40350	40350	40350	40350	81
432	20240514	113100	395212850	40350	40400	40400	40350	91
433	20240514	113000	391536700	40400	40400	40400	40400	25
434	20240514	112900	390526700	40400	40400	40400	40400	0
435	20240514	112800	390526700	40400	40450	40450	40400	63
436	20240514	112700	387978450	40450	40450	40450	40450	50
437	20240514	112600	385955950	40500	40500	40500	40500	34
438	20240514	112500	384578950	40550	40550	40550	40550	3
439	20240514	112400	384457300	40500	40500	40500	40500	0
440	20240514	112300	384457300	40500	40500	40500	40500	2
441	20240514	112200	384376300	40500	40500	40500	40500	0
442	20240514	112100	384376300	40500	40500	40500	40500	11
443	20240514	112000	383930800	40550	40550	40550	40550	0
444	20240514	111900	383930800	40550	40500	40550	40500	103
445	20240514	111800	379754200	40400	40500	40500	40400	17
446	20240514	111700	379065900	40400	40400	40400	40400	0
447	20240514	111600	379065900	40400	40400	40400	40400	2
448	20240514	111500	378985100	40450	40400	40450	40400	6
449	20240514	111400	378742500	40350	40350	40350	40350	2
450	20240514	111300	378661800	40350	40400	40400	40350	4
451	20240514	111200	378500300	40400	40400	40400	40400	0
452	20240514	111100	378500300	40400	40400	40400	40400	11
453	20240514	111000	378055900	40400	40400	40400	40400	0
454	20240514	110900	378055900	40400	40450	40450	40400	51
455	20240514	110800	375993000	40450	40350	40550	40300	529
456	20240514	110700	354660900	40350	40400	40400	40350	484
457	20240514	110600	335122450	40400	40400	40400	40400	2
458	20240514	110500	335041650	40450	40450	40450	40450	0
459	20240514	110400	335041650	40450	40450	40450	40450	8
460	20240514	110300	334718050	40450	40450	40450	40450	2
461	20240514	110200	334637150	40500	40500	40500	40500	7
462	20240514	110100	334353650	40400	40400	40400	40400	2
463	20240514	110000	334272850	40500	40450	40550	40450	287
464	20240514	105900	322662750	40450	40450	40450	40450	41
465	20240514	105800	321004300	40450	40500	40500	40450	14
466	20240514	105700	320437400	40450	40450	40450	40450	100
467	20240514	105600	316392400	40450	40450	40450	40450	2
468	20240514	105500	316311500	40500	40500	40500	40450	602
469	20240514	105400	291952450	40500	40500	40500	40500	40
470	20240514	105300	290332450	40500	40500	40500	40500	8
471	20240514	105200	290008450	40500	40500	40500	40500	10
472	20240514	105100	289603450	40550	40550	40550	40550	2
473	20240514	105000	289522350	40550	40500	40550	40500	134
474	20240514	104900	284090550	40450	40450	40450	40450	0
475	20240514	104800	284090550	40450	40450	40450	40450	3
476	20240514	104700	283969200	40500	40500	40500	40500	11
477	20240514	104600	283523700	40500	40500	40500	40500	1
478	20240514	104500	283483200	40500	40500	40500	40500	20
479	20240514	104400	282673200	40450	40750	40750	40450	507
480	20240514	104300	262141450	40600	40600	40600	40600	40
481	20240514	104200	260517450	40550	40550	40550	40550	0
482	20240514	104100	260517450	40550	40550	40550	40550	0
483	20240514	104000	260517450	40550	40550	40550	40550	0
484	20240514	103900	260517450	40550	40550	40550	40550	3
485	20240514	103800	260395800	40500	40500	40500	40500	218
486	20240514	103700	251566800	40500	40400	40500	40400	8
487	20240514	103600	251243500	40400	40400	40400	40400	12
488	20240514	103500	250758700	40400	40400	40400	40400	41
489	20240514	103400	249102300	40400	40500	40500	40400	275
490	20240514	103300	237983650	40500	40500	40500	40500	5
491	20240514	103200	237781150	40500	40500	40500	40500	0
492	20240514	103100	237781150	40500	40550	40550	40500	188
493	20240514	103000	230162750	40600	40750	40750	40600	21
494	20240514	102900	229310000	40600	40600	40600	40600	0
495	20240514	102800	229310000	40600	40600	40600	40600	0
496	20240514	102700	229310000	40600	40600	40600	40600	2
497	20240514	102600	229228800	40600	40600	40600	40600	0
498	20240514	102500	229228800	40600	40550	40600	40550	2
499	20240514	102400	229147650	40600	40600	40600	40600	69
500	20240514	102300	226346250	40600	40600	40600	40600	0
501	20240514	102200	226346250	40600	40600	40600	40600	0
502	20240514	102100	226346250	40600	40600	40600	40600	188
503	20240514	102000	218713450	40600	40650	40650	40600	65
504	20240514	101900	216071700	40750	40750	40750	40750	0
505	20240514	101800	216071700	40750	40750	40750	40750	0
506	20240514	101700	216071700	40750	40750	40750	40750	2
507	20240514	101600	215990200	40700	40700	40700	40700	116
508	20240514	101500	211269000	40750	40750	40750	40750	7
509	20240514	101400	210983750	40700	40700	40700	40700	0
510	20240514	101300	210983750	40700	40700	40700	40700	15
511	20240514	101200	210373250	40750	40750	40750	40750	62
512	20240514	101100	207846750	40800	40800	40800	40800	2
513	20240514	101000	207765150	40750	40750	40750	40750	10
514	20240514	100900	207357650	40750	40750	40750	40750	0
515	20240514	100800	207357650	40750	40750	40750	40750	4
516	20240514	100700	207194650	40600	40650	40650	40600	12
517	20240514	100600	206707350	40600	40600	40600	40600	0
518	20240514	100500	206707350	40600	40650	40650	40600	12
519	20240514	100400	206219950	40600	40600	40600	40600	1
520	20240514	100300	206179350	40750	40700	40750	40700	170
521	20240514	100200	199259550	40650	40650	40650	40650	61
522	20240514	100100	196779900	40500	40600	40600	40500	399
523	20240514	100000	180608500	40600	40600	40600	40600	47
524	20240514	095900	178700300	40550	40550	40550	40550	2
525	20240514	095800	178619200	40600	40600	40600	40600	113
526	20240514	095700	174031400	40650	40650	40650	40650	39
527	20240514	095600	172446050	40650	40650	40800	40650	62
528	20240514	095500	169925600	40700	40700	40700	40700	0
529	20240514	095400	169925600	40700	40800	40800	40700	114
530	20240514	095300	165285600	40750	40750	40750	40750	38
531	20240514	095200	163737100	40800	40800	40800	40800	30
532	20240514	095100	162513100	40800	40800	40800	40800	159
533	20240514	095000	156025900	40850	40850	40850	40850	155
534	20240514	094900	149694150	40900	40900	40900	40900	6
535	20240514	094800	149448750	40900	40850	41000	40850	5
536	20240514	094700	149244200	41000	41000	41000	41000	0
537	20240514	094600	149244200	41000	41000	41000	41000	0
538	20240514	094500	149244200	41000	41000	41000	41000	2
539	20240514	094400	149162200	41000	41000	41000	41000	3
540	20240514	094300	149039200	41000	41000	41000	41000	0
541	20240514	094200	149039200	41000	40900	41000	40900	82
542	20240514	094100	145679100	40900	41000	41000	40900	92
543	20240514	094000	141908200	41000	41000	41000	40900	122
544	20240514	093900	136908300	40950	40950	40950	40950	9
545	20240514	093800	136539750	40950	41050	41050	40950	7
546	20240514	093700	136252900	41100	41100	41100	41100	0
547	20240514	093600	136252900	41100	41100	41100	41100	0
548	20240514	093500	136252900	41100	40950	41100	40850	171
549	20240514	093400	129261550	40950	40950	40950	40950	137
550	20240514	093300	123651400	41100	41100	41100	41100	0
551	20240514	093200	123651400	41100	41100	41100	41100	5
552	20240514	093100	123445900	40950	40950	40950	40950	50
553	20240514	093000	121398400	41000	41050	41050	41000	35
554	20240514	092900	119963300	41000	41100	41100	41000	18
555	20240514	092800	119224900	41100	41100	41100	41100	1
556	20240514	092700	119183800	41100	41100	41200	41100	4
557	20240514	092600	119019300	41100	41200	41200	41100	3
558	20240514	092500	118895800	41200	40950	41200	40950	40
559	20240514	092400	117255700	40850	40850	40850	40850	0
560	20240514	092300	117255700	40850	40750	40850	40750	319
561	20240514	092200	104254750	40750	40950	40950	40700	826
562	20240514	092100	70530600	40950	40950	40950	40950	2
563	20240514	092000	70448700	41000	40950	41000	40950	130
564	20240514	091900	65120200	40950	41100	41100	40950	288
565	20240514	091800	53313400	41000	41150	41150	41000	542
566	20240514	091700	31066950	41150	41150	41150	41150	0
567	20240514	091600	31066950	41150	41150	41150	41150	0
568	20240514	091500	31066950	41150	41200	41200	41150	4
569	20240514	091400	30902250	41200	41200	41200	41200	0
570	20240514	091300	30902250	41200	41250	41250	41200	74
571	20240514	091200	27853300	41300	41300	41300	41300	1
572	20240514	091100	27812000	41200	41250	41250	41200	37
573	20240514	091000	26286000	41300	41300	41300	41300	0
574	20240514	090900	26286000	41300	41300	41300	41300	0
575	20240514	090800	26286000	41300	41300	41300	41300	0
576	20240514	090700	26286000	41300	41400	41400	41300	63
577	20240514	090600	23683200	41350	41400	41400	41350	104
578	20240514	090500	19382750	41400	41400	41400	41400	9
579	20240514	090400	19010150	41350	41400	41400	41350	41
580	20240514	090300	17314400	41500	41600	41600	41500	56
581	20240514	090200	14988750	41950	42000	42000	41950	109
582	20240514	090100	10410900	42000	42000	42000	42000	4
583	20240514	090000	10242900	42000	41600	42000	41600	246