KissMeData/005810/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184300	794414500	29250	29250	29250	29250	464
3	20240408	184200	794414500	29250	29250	29250	29250	0
4	20240408	184100	794414500	29250	29250	29250	29250	0
5	20240408	184000	794414500	29250	29250	29250	29250	0
6	20240408	183900	794414500	29250	29250	29250	29250	0
7	20240408	183800	794414500	29250	29250	29250	29250	0
8	20240408	183700	794414500	29250	29250	29250	29250	0
9	20240408	183600	794414500	29250	29250	29250	29250	0
10	20240408	183500	794414500	29250	29250	29250	29250	0
11	20240408	183400	794414500	29250	29250	29250	29250	0
12	20240408	183300	794414500	29250	29250	29250	29250	0
13	20240408	183200	794414500	29250	29250	29250	29250	0
14	20240408	183100	794414500	29250	29250	29250	29250	0
15	20240408	183000	794414500	29250	29250	29250	29250	0
16	20240408	182900	794414500	29250	29250	29250	29250	0
17	20240408	182800	794414500	29250	29250	29250	29250	0
18	20240408	182700	794414500	29250	29250	29250	29250	0
19	20240408	182600	794414500	29250	29250	29250	29250	0
20	20240408	182500	794414500	29250	29250	29250	29250	0
21	20240408	182400	794414500	29250	29250	29250	29250	0
22	20240408	182300	794414500	29250	29250	29250	29250	0
23	20240408	182200	794414500	29250	29250	29250	29250	0
24	20240408	182100	794414500	29250	29250	29250	29250	0
25	20240408	182000	794414500	29250	29250	29250	29250	0
26	20240408	181900	794414500	29250	29250	29250	29250	0
27	20240408	181800	794414500	29250	29250	29250	29250	0
28	20240408	181700	794414500	29250	29250	29250	29250	0
29	20240408	181600	794414500	29250	29250	29250	29250	0
30	20240408	181500	794414500	29250	29250	29250	29250	0
31	20240408	181400	794414500	29250	29250	29250	29250	0
32	20240408	181300	794414500	29250	29250	29250	29250	464
33	20240408	181200	794414500	29250	29250	29250	29250	0
34	20240408	181100	794414500	29250	29250	29250	29250	0
35	20240408	181000	794414500	29250	29250	29250	29250	0
36	20240408	180900	794414500	29250	29250	29250	29250	0
37	20240408	180800	794414500	29250	29250	29250	29250	0
38	20240408	180700	794414500	29250	29250	29250	29250	0
39	20240408	180600	794414500	29250	29250	29250	29250	0
40	20240408	180500	794414500	29250	29250	29250	29250	0
41	20240408	180400	794414500	29250	29250	29250	29250	0
42	20240408	180300	794414500	29250	29250	29250	29250	0
43	20240408	180200	794414500	29250	29250	29250	29250	0
44	20240408	180100	794414500	29250	29250	29250	29250	0
45	20240408	180000	794414500	29250	29250	29250	29250	0
46	20240408	175900	794414500	29250	29250	29250	29250	0
47	20240408	175800	794414500	29250	29250	29250	29250	0
48	20240408	175700	794414500	29250	29250	29250	29250	0
49	20240408	175600	794414500	29250	29250	29250	29250	0
50	20240408	175500	794414500	29250	29250	29250	29250	0
51	20240408	175400	794414500	29250	29250	29250	29250	0
52	20240408	175300	794414500	29250	29250	29250	29250	0
53	20240408	175200	794414500	29250	29250	29250	29250	0
54	20240408	175100	794414500	29250	29250	29250	29250	0
55	20240408	175000	794414500	29250	29250	29250	29250	0
56	20240408	174900	794414500	29250	29250	29250	29250	0
57	20240408	174800	794414500	29250	29250	29250	29250	0
58	20240408	174700	794414500	29250	29250	29250	29250	0
59	20240408	174600	794414500	29250	29250	29250	29250	0
60	20240408	174500	794414500	29250	29250	29250	29250	0
61	20240408	174400	794414500	29250	29250	29250	29250	0
62	20240408	174300	794414500	29250	29250	29250	29250	464
63	20240408	174200	794414500	29250	29250	29250	29250	0
64	20240408	174100	794414500	29250	29250	29250	29250	0
65	20240408	174000	794414500	29250	29250	29250	29250	0
66	20240408	173900	794414500	29250	29250	29250	29250	0
67	20240408	173800	794414500	29250	29250	29250	29250	0
68	20240408	173700	794414500	29250	29250	29250	29250	0
69	20240408	173600	794414500	29250	29250	29250	29250	0
70	20240408	173500	794414500	29250	29250	29250	29250	0
71	20240408	173400	794414500	29250	29250	29250	29250	0
72	20240408	173300	794414500	29250	29250	29250	29250	0
73	20240408	173200	794414500	29250	29250	29250	29250	0
74	20240408	173100	794414500	29250	29250	29250	29250	0
75	20240408	173000	794414500	29250	29250	29250	29250	0
76	20240408	172900	794414500	29250	29250	29250	29250	0
77	20240408	172800	794414500	29250	29250	29250	29250	0
78	20240408	172700	794414500	29250	29250	29250	29250	0
79	20240408	172600	794414500	29250	29250	29250	29250	0
80	20240408	172500	794414500	29250	29250	29250	29250	0
81	20240408	172400	794414500	29250	29250	29250	29250	0
82	20240408	172300	794414500	29250	29250	29250	29250	0
83	20240408	172200	794414500	29250	29250	29250	29250	0
84	20240408	172100	794414500	29250	29250	29250	29250	0
85	20240408	172000	794414500	29250	29250	29250	29250	0
86	20240408	171900	794414500	29250	29250	29250	29250	0
87	20240408	171800	794414500	29250	29250	29250	29250	0
88	20240408	171700	794414500	29250	29250	29250	29250	0
89	20240408	171600	794414500	29250	29250	29250	29250	0
90	20240408	171500	794414500	29250	29250	29250	29250	0
91	20240408	171400	794414500	29250	29250	29250	29250	0
92	20240408	171300	794414500	29250	29250	29250	29250	464
93	20240408	171200	794414500	29250	29250	29250	29250	0
94	20240408	171100	794414500	29250	29250	29250	29250	0
95	20240408	171000	794414500	29250	29250	29250	29250	0
96	20240408	170900	794414500	29250	29250	29250	29250	0
97	20240408	170800	794414500	29250	29250	29250	29250	0
98	20240408	170700	794414500	29250	29250	29250	29250	0
99	20240408	170600	794414500	29250	29250	29250	29250	0
100	20240408	170500	794414500	29250	29250	29250	29250	0
101	20240408	170400	794414500	29250	29250	29250	29250	0
102	20240408	170300	794414500	29250	29250	29250	29250	0
103	20240408	170200	794414500	29250	29250	29250	29250	0
104	20240408	170100	794414500	29250	29250	29250	29250	0
105	20240408	170000	794414500	29250	29250	29250	29250	0
106	20240408	165900	794414500	29250	29250	29250	29250	0
107	20240408	165800	794414500	29250	29250	29250	29250	0
108	20240408	165700	794414500	29250	29250	29250	29250	0
109	20240408	165600	794414500	29250	29250	29250	29250	0
110	20240408	165500	794414500	29250	29250	29250	29250	0
111	20240408	165400	794414500	29250	29250	29250	29250	0
112	20240408	165300	794414500	29250	29250	29250	29250	0
113	20240408	165200	794414500	29250	29250	29250	29250	0
114	20240408	165100	794414500	29250	29250	29250	29250	0
115	20240408	165000	794414500	29250	29250	29250	29250	0
116	20240408	164900	794414500	29250	29250	29250	29250	0
117	20240408	164800	794414500	29250	29250	29250	29250	0
118	20240408	164700	794414500	29250	29250	29250	29250	0
119	20240408	164600	794414500	29250	29250	29250	29250	0
120	20240408	164500	794414500	29250	29250	29250	29250	0
121	20240408	164400	794414500	29250	29250	29250	29250	0
122	20240408	164300	794414500	29250	29250	29250	29250	464
123	20240408	164200	794414500	29250	29250	29250	29250	0
124	20240408	164100	794414500	29250	29250	29250	29250	0
125	20240408	164000	794414500	29250	29250	29250	29250	0
126	20240408	163900	794414500	29250	29250	29250	29250	0
127	20240408	163800	794414500	29250	29250	29250	29250	0
128	20240408	163700	794414500	29250	29250	29250	29250	0
129	20240408	163600	794414500	29250	29250	29250	29250	0
130	20240408	163500	794414500	29250	29250	29250	29250	0
131	20240408	163400	794414500	29250	29250	29250	29250	0
132	20240408	163300	794414500	29250	29250	29250	29250	0
133	20240408	163200	794414500	29250	29250	29250	29250	0
134	20240408	163100	794414500	29250	29250	29250	29250	0
135	20240408	163000	794414500	29250	29250	29250	29250	0
136	20240408	162900	794414500	29250	29250	29250	29250	0
137	20240408	162800	794414500	29250	29250	29250	29250	0
138	20240408	162700	794414500	29250	29250	29250	29250	0
139	20240408	162600	794414500	29250	29250	29250	29250	0
140	20240408	162500	794414500	29250	29250	29250	29250	0
141	20240408	162400	794414500	29250	29250	29250	29250	0
142	20240408	162300	794414500	29250	29250	29250	29250	0
143	20240408	162200	794414500	29250	29250	29250	29250	0
144	20240408	162100	794414500	29250	29250	29250	29250	0
145	20240408	162000	794414500	29250	29250	29250	29250	0
146	20240408	161900	794414500	29250	29250	29250	29250	0
147	20240408	161800	794414500	29250	29250	29250	29250	0
148	20240408	161700	794414500	29250	29250	29250	29250	0
149	20240408	161600	794414500	29250	29250	29250	29250	0
150	20240408	161500	794414500	29250	29250	29250	29250	0
151	20240408	161400	794414500	29250	29250	29250	29250	0
152	20240408	161300	794414500	29250	29250	29250	29250	464
153	20240408	161200	794414500	29250	29250	29250	29250	0
154	20240408	161100	794414500	29250	29250	29250	29250	0
155	20240408	161000	794414500	29250	29250	29250	29250	0
156	20240408	160900	794414500	29250	29250	29250	29250	0
157	20240408	160800	794414500	29250	29250	29250	29250	0
158	20240408	160700	794414500	29250	29250	29250	29250	0
159	20240408	160600	794414500	29250	29250	29250	29250	0
160	20240408	160500	794414500	29250	29250	29250	29250	0
161	20240408	160400	794414500	29250	29250	29250	29250	0
162	20240408	160300	794414500	29250	29250	29250	29250	0
163	20240408	160200	794414500	29250	29250	29250	29250	0
164	20240408	160100	794414500	29250	29250	29250	29250	0
165	20240408	160000	794414500	29250	29250	29250	29250	0
166	20240408	155900	794414500	29250	29250	29250	29250	0
167	20240408	155800	794414500	29250	29250	29250	29250	0
168	20240408	155700	794414500	29250	29250	29250	29250	0
169	20240408	155600	794414500	29250	29250	29250	29250	0
170	20240408	155500	794414500	29250	29250	29250	29250	0
171	20240408	155400	794414500	29250	29250	29250	29250	0
172	20240408	155300	794414500	29250	29250	29250	29250	0
173	20240408	155200	794414500	29250	29250	29250	29250	0
174	20240408	155100	794414500	29250	29250	29250	29250	0
175	20240408	155000	794414500	29250	29250	29250	29250	0
176	20240408	154900	794414500	29250	29250	29250	29250	0
177	20240408	154800	794414500	29250	29250	29250	29250	0
178	20240408	154700	794414500	29250	29250	29250	29250	0
179	20240408	154600	794414500	29250	29250	29250	29250	0
180	20240408	154500	794414500	29250	29250	29250	29250	0
181	20240408	154400	794414500	29250	29250	29250	29250	0
182	20240408	154300	794414500	29250	29250	29250	29250	464
183	20240408	154200	794414500	29250	29250	29250	29250	0
184	20240408	154100	794414500	29250	29250	29250	29250	0
185	20240408	154000	794414500	29250	29250	29250	29250	0
186	20240408	153900	794414500	29250	29250	29250	29250	0
187	20240408	153800	794414500	29250	29250	29250	29250	0
188	20240408	153700	794414500	29250	29250	29250	29250	0
189	20240408	153600	794414500	29250	29250	29250	29250	0
190	20240408	153500	794414500	29250	29250	29250	29250	0
191	20240408	153400	794414500	29250	29250	29250	29250	0
192	20240408	153300	794414500	29250	29250	29250	29250	0
193	20240408	153200	794414500	29250	29250	29250	29250	0
194	20240408	153100	794414500	29250	29250	29250	29250	0
195	20240408	153000	794414500	29250	29250	29250	29250	464
196	20240408	152900	780842500	29100	29100	29100	29100	0
197	20240408	152800	780842500	29100	29100	29100	29100	0
198	20240408	152700	780842500	29100	29100	29100	29100	0
199	20240408	152600	780842500	29100	29100	29100	29100	0
200	20240408	152500	780842500	29100	29100	29100	29100	0
201	20240408	152400	780842500	29100	29100	29100	29100	0
202	20240408	152300	780842500	29100	29100	29100	29100	0
203	20240408	152200	780842500	29100	29100	29100	29100	0
204	20240408	152100	780842500	29100	29100	29100	29100	0
205	20240408	152000	780842500	29100	29100	29100	29100	0
206	20240408	151900	780842500	29100	29100	29100	29050	39
207	20240408	151800	779707950	29100	29100	29100	29100	19
208	20240408	151700	779155050	29100	29050	29100	29050	51
209	20240408	151600	777672800	29100	29100	29100	29050	36
210	20240408	151500	776625450	29100	29100	29100	29100	5
211	20240408	151400	776479950	29050	29050	29050	29050	0
212	20240408	151300	776479950	29050	29050	29050	29050	255
213	20240408	151200	769072200	29050	29050	29050	29050	32
214	20240408	151100	768142600	29100	29100	29100	29100	22
215	20240408	151000	767502400	29050	29050	29050	29050	4
216	20240408	150900	767386200	29050	29050	29050	29050	0
217	20240408	150800	767386200	29050	29050	29050	29050	101
218	20240408	150700	764452150	29050	29100	29100	29050	9
219	20240408	150600	764190500	29100	29100	29100	29100	126
220	20240408	150500	760523900	29100	29150	29150	29100	19
221	20240408	150400	759970100	29100	29100	29100	29100	40
222	20240408	150300	758806100	29150	29150	29150	29150	16
223	20240408	150200	758339700	29150	29150	29150	29150	0
224	20240408	150100	758339700	29150	29150	29150	29150	16
225	20240408	150000	757873300	29100	29100	29100	29100	46
226	20240408	145900	756534700	29100	29100	29100	29100	7
227	20240408	145800	756331000	29100	29100	29100	29100	0
228	20240408	145700	756331000	29100	29100	29100	29100	3
229	20240408	145600	756243700	29100	29100	29100	29100	0
230	20240408	145500	756243700	29100	29100	29100	29100	37
231	20240408	145400	755167000	29150	29150	29150	29100	38
232	20240408	145300	754059850	29150	29150	29150	29150	5
233	20240408	145200	753914100	29150	29150	29150	29150	16
234	20240408	145100	753447700	29100	29100	29100	29100	40
235	20240408	145000	752283700	29150	29100	29150	29100	15
236	20240408	144900	751846500	29100	29100	29100	29100	11
237	20240408	144800	751526400	29050	29050	29050	29050	6
238	20240408	144700	751352100	29100	29100	29100	29100	30
239	20240408	144600	750479100	29100	29100	29100	29100	3
240	20240408	144500	750391800	29100	29100	29100	29100	3
241	20240408	144400	750304500	29100	29100	29100	29100	6
242	20240408	144300	750129900	29150	29100	29150	29100	46
243	20240408	144200	748790500	29100	29100	29100	29100	4
244	20240408	144100	748674100	29100	29100	29100	29100	0
245	20240408	144000	748674100	29100	29100	29100	29100	0
246	20240408	143900	748674100	29100	29100	29100	29100	10
247	20240408	143800	748383100	29100	29150	29150	29100	47
248	20240408	143700	747015350	29100	29100	29100	29100	110
249	20240408	143600	743814350	29100	29100	29100	29100	0
250	20240408	143500	743814350	29100	29100	29100	29100	5
251	20240408	143400	743668850	29100	29100	29100	29100	114
252	20240408	143300	740351450	29100	29100	29100	29100	59
253	20240408	143200	738634550	29100	29100	29100	29100	50
254	20240408	143100	737179550	29100	29100	29100	29100	8
255	20240408	143000	736946750	29100	29100	29100	29100	29
256	20240408	142900	736102850	29100	29100	29100	29100	6
257	20240408	142800	735928250	29100	29100	29100	29100	69
258	20240408	142700	733920350	29150	29150	29150	29150	0
259	20240408	142600	733920350	29150	29150	29150	29150	337
260	20240408	142500	724096800	29150	29150	29150	29150	0
261	20240408	142400	724096800	29150	29150	29150	29150	0
262	20240408	142300	724096800	29150	29150	29150	29150	5
263	20240408	142200	723951050	29150	29150	29150	29150	0
264	20240408	142100	723951050	29150	29150	29150	29150	36
265	20240408	142000	722901650	29200	29200	29200	29200	872
266	20240408	141900	697439250	29250	29250	29250	29250	0
267	20240408	141800	697439250	29250	29250	29250	29250	15
268	20240408	141700	697000500	29200	29200	29200	29200	273
269	20240408	141600	689028900	29200	29250	29250	29200	19
270	20240408	141500	688473350	29250	29250	29250	29250	0
271	20240408	141400	688473350	29250	29250	29250	29250	15
272	20240408	141300	688034600	29200	29200	29200	29200	34
273	20240408	141200	687041800	29250	29200	29250	29200	19
274	20240408	141100	686486300	29200	29200	29200	29200	34
275	20240408	141000	685493500	29200	29250	29250	29200	41
276	20240408	140900	684295500	29200	29200	29200	29200	46
277	20240408	140800	682952300	29300	29250	29300	29250	16
278	20240408	140700	682483600	29250	29200	29250	29200	7
279	20240408	140600	682279000	29300	29250	29300	29250	15
280	20240408	140500	681839550	29200	29200	29200	29200	32
281	20240408	140400	680905150	29250	29250	29250	29200	35
282	20240408	140300	679881650	29250	29250	29250	29250	0
283	20240408	140200	679881650	29250	29250	29250	29250	14
284	20240408	140100	679472150	29200	29200	29200	29200	10
285	20240408	140000	679180150	29250	29250	29250	29250	12
286	20240408	135900	678829150	29250	29250	29250	29250	9
287	20240408	135800	678565900	29250	29250	29250	29250	4
288	20240408	135700	678448900	29200	29250	29250	29200	29
289	20240408	135600	677601350	29200	29200	29200	29200	37
290	20240408	135500	676520950	29250	29250	29250	29250	13
291	20240408	135400	676140700	29250	29200	29250	29200	14
292	20240408	135300	675731650	29250	29250	29250	29250	1
293	20240408	135200	675702400	29200	29250	29250	29200	87
294	20240408	135100	673161250	29200	29200	29200	29200	19
295	20240408	135000	672606450	29200	29250	29250	29200	25
296	20240408	134900	671875650	29200	29200	29200	29200	10
297	20240408	134800	671583650	29200	29200	29200	29200	71
298	20240408	134700	669510450	29300	29300	29300	29300	16
299	20240408	134600	669041650	29200	29200	29200	29200	33
300	20240408	134500	668078050	29200	29200	29200	29200	221
301	20240408	134400	661624850	29200	29200	29200	29200	10
302	20240408	134300	661332850	29200	29200	29200	29200	43
303	20240408	134200	660077250	29200	29200	29200	29200	13
304	20240408	134100	659697650	29200	29200	29200	29200	10
305	20240408	134000	659405650	29200	29200	29200	29200	6
306	20240408	133900	659230450	29200	29200	29250	29200	80
307	20240408	133800	656892900	29200	29250	29250	29200	112
308	20240408	133700	653617450	29250	29300	29300	29250	90
309	20240408	133600	650984450	29250	29250	29250	29250	9
310	20240408	133500	650721200	29250	29250	29250	29250	51
311	20240408	133400	649229450	29250	29250	29250	29250	0
312	20240408	133300	649229450	29250	29250	29300	29250	34
313	20240408	133200	648234200	29200	29200	29200	29200	5
314	20240408	133100	648088200	29250	29200	29250	29200	75
315	20240408	133000	645894950	29250	29200	29250	29200	32
316	20240408	132900	644960350	29200	29200	29200	29200	13
317	20240408	132800	644580750	29200	29200	29200	29200	10
318	20240408	132700	644288750	29200	29200	29200	29200	0
319	20240408	132600	644288750	29200	29200	29250	29200	48
320	20240408	132500	642886700	29200	29200	29200	29200	10
321	20240408	132400	642594700	29200	29200	29200	29200	15
322	20240408	132300	642156700	29200	29200	29200	29200	4
323	20240408	132200	642039900	29250	29250	29250	29250	43
324	20240408	132100	640782150	29250	29250	29250	29250	0
325	20240408	132000	640782150	29250	29250	29250	29250	15
326	20240408	131900	640343400	29300	29300	29300	29300	568
327	20240408	131800	623701000	29300	29300	29300	29300	48
328	20240408	131700	622294600	29300	29300	29300	29300	13
329	20240408	131600	621913700	29350	29350	29350	29350	0
330	20240408	131500	621913700	29350	29350	29350	29350	10
331	20240408	131400	621620200	29300	29350	29350	29300	94
332	20240408	131300	618863950	29350	29350	29350	29350	14
333	20240408	131200	618453050	29350	29350	29350	29350	9
334	20240408	131100	618188900	29350	29350	29350	29350	10
335	20240408	131000	617895400	29350	29350	29350	29350	48
336	20240408	130900	616486600	29350	29350	29350	29350	9
337	20240408	130800	616222450	29350	29350	29350	29350	6
338	20240408	130700	616046350	29350	29350	29350	29350	15
339	20240408	130600	615606100	29350	29300	29350	29300	24
340	20240408	130500	614902150	29300	29500	29500	29300	1291
341	20240408	130400	576974800	29500	29400	29500	29400	19
342	20240408	130300	576415300	29450	29450	29450	29450	15
343	20240408	130200	575973550	29400	29450	29500	29400	151
344	20240408	130100	571526000	29400	29400	29400	29350	134
345	20240408	130000	567588200	29350	29400	29400	29300	26
346	20240408	125900	566824400	29350	29350	29350	29350	10
347	20240408	125800	566530900	29300	29350	29350	29300	19
348	20240408	125700	565974100	29350	29300	29350	29300	57
349	20240408	125600	564301650	29350	29350	29350	29350	0
350	20240408	125500	564301650	29350	29350	29350	29350	4
351	20240408	125400	564184250	29350	29350	29350	29350	10
352	20240408	125300	563890750	29350	29350	29350	29350	43
353	20240408	125200	562628700	29350	29350	29350	29350	115
354	20240408	125100	559253450	29350	29350	29350	29350	14
355	20240408	125000	558842550	29400	29350	29400	29350	50
356	20240408	124900	557373050	29350	29350	29350	29350	0
357	20240408	124800	557373050	29350	29350	29350	29350	46
358	20240408	124700	556022950	29350	29400	29400	29350	176
359	20240408	124600	550854350	29400	29350	29400	29350	180
360	20240408	124500	545562850	29350	29350	29350	29350	92
361	20240408	124400	542862650	29350	29350	29350	29300	56
362	20240408	124300	541220550	29350	29300	29350	29300	248
363	20240408	124200	533952250	29300	29300	29300	29300	10
364	20240408	124100	533659250	29350	29350	29350	29350	0
365	20240408	124000	533659250	29350	29350	29350	29300	51
366	20240408	123900	532164750	29350	29300	29350	29300	26
367	20240408	123800	531402300	29300	29300	29300	29300	10
368	20240408	123700	531109300	29300	29300	29300	29300	15
369	20240408	123600	530669800	29350	29300	29350	29300	75
370	20240408	123500	528470700	29300	29350	29350	29300	12
371	20240408	123400	528118950	29350	29350	29350	29350	15
372	20240408	123300	527678700	29350	29350	29350	29300	154
373	20240408	123200	523165700	29400	29350	29400	29350	275
374	20240408	123100	515083150	29350	29350	29400	29350	87
375	20240408	123000	512527950	29350	29350	29350	29350	0
376	20240408	122900	512527950	29350	29350	29350	29350	14
377	20240408	122800	512117050	29350	29350	29350	29350	9
378	20240408	122700	511852900	29350	29400	29400	29350	332
379	20240408	122600	502094300	29400	29400	29400	29400	22
380	20240408	122500	501447500	29400	29400	29400	29400	9
381	20240408	122400	501182900	29400	29450	29450	29400	176
382	20240408	122300	496002700	29450	29500	29500	29450	51
383	20240408	122200	494500000	29450	29450	29450	29450	10
384	20240408	122100	494205500	29450	29450	29450	29450	14
385	20240408	122000	493793200	29450	29450	29450	29450	13
386	20240408	121900	493410350	29450	29450	29450	29450	46
387	20240408	121800	492055650	29500	29500	29500	29450	98
388	20240408	121700	489165150	29500	29450	29500	29450	38
389	20240408	121600	488044400	29450	29500	29500	29450	43
390	20240408	121500	486776400	29450	29450	29450	29450	52
391	20240408	121400	485245000	29450	29400	29450	29400	328
392	20240408	121300	475586050	29400	29400	29400	29400	18
393	20240408	121200	475056850	29400	29400	29400	29400	1
394	20240408	121100	475027450	29450	29300	29450	29300	33
395	20240408	121000	474057850	29300	29350	29350	29300	46
396	20240408	120900	472709950	29350	29350	29350	29350	2
397	20240408	120800	472651250	29350	29350	29400	29350	155
398	20240408	120700	468101850	29300	29300	29300	29300	13
399	20240408	120600	467720950	29300	29350	29350	29300	64
400	20240408	120500	465844650	29350	29350	29350	29300	408
401	20240408	120400	453870100	29350	29350	29350	29350	5
402	20240408	120300	453723350	29350	29350	29350	29350	63
403	20240408	120200	451874300	29300	29350	29350	29300	49
404	20240408	120100	450437150	29350	29350	29350	29350	512
405	20240408	120000	435409950	29350	29350	29350	29350	17
406	20240408	115900	434911000	29350	29350	29350	29350	17
407	20240408	115800	434412050	29350	29400	29400	29350	88
408	20240408	115700	431825750	29400	29400	29400	29400	0
409	20240408	115600	431825750	29400	29400	29400	29400	27
410	20240408	115500	431031950	29400	29350	29450	29350	104
411	20240408	115400	427970750	29400	29450	29450	29400	404
412	20240408	115300	416091550	29400	29400	29450	29400	65
413	20240408	115200	414180500	29400	29250	29400	29250	681
414	20240408	115100	394166750	29250	29250	29250	29250	4
415	20240408	115000	394049750	29250	29300	29300	29250	36
416	20240408	114900	392996250	29300	29300	29300	29300	51
417	20240408	114800	391501950	29300	29300	29300	29300	15
418	20240408	114700	391062450	29300	29300	29300	29300	28
419	20240408	114600	390242050	29300	29300	29300	29300	28
420	20240408	114500	389421650	29300	29300	29300	29300	40
421	20240408	114400	388249650	29300	29300	29300	29300	28
422	20240408	114300	387429250	29300	29300	29300	29300	10
423	20240408	114200	387136250	29350	29350	29350	29350	31
424	20240408	114100	386226400	29350	29350	29350	29350	59
425	20240408	114000	384494750	29350	29350	29350	29350	122
426	20240408	113900	380914050	29350	29350	29350	29350	33
427	20240408	113800	379945500	29350	29350	29350	29350	20
428	20240408	113700	379358500	29350	29300	29400	29300	269
429	20240408	113600	371460600	29300	29400	29400	29300	218
430	20240408	113500	365053200	29500	29250	29500	29250	1358
431	20240408	113400	325109200	29250	29250	29250	29250	3
432	20240408	113300	325021450	29250	29150	29400	29150	434
433	20240408	113200	312308550	29150	29100	29150	29100	54
434	20240408	113100	310735250	29200	29150	29200	29150	36
435	20240408	113000	309685100	29100	29150	29150	29100	23
436	20240408	112900	309015500	29100	29100	29150	29100	195
437	20240408	112800	303333200	29100	29100	29100	29100	43
438	20240408	112700	302081900	29100	29100	29100	29100	48
439	20240408	112600	300685100	29100	29100	29100	29100	2
440	20240408	112500	300626900	29100	29100	29150	29100	75
441	20240408	112400	298441450	29100	29100	29100	29100	60
442	20240408	112300	296695450	29100	29100	29100	29100	12
443	20240408	112200	296346250	29150	29100	29150	29100	47
444	20240408	112100	294977600	29100	29100	29100	29100	29
445	20240408	112000	294133700	29100	29100	29100	29100	14
446	20240408	111900	293726300	29100	29100	29250	29100	64
447	20240408	111800	291861400	29150	29100	29150	29100	35
448	20240408	111700	290842550	29150	29100	29150	29100	25
449	20240408	111600	290114450	29100	29100	29100	29100	20
450	20240408	111500	289532450	29150	29100	29150	29100	65
451	20240408	111400	287640700	29150	29150	29150	29150	1
452	20240408	111300	287611550	29100	29100	29100	29100	27
453	20240408	111200	286825850	29100	29150	29200	29100	35
454	20240408	111100	285805450	29150	29100	29150	29100	48
455	20240408	111000	284408500	29150	29100	29150	29100	181
456	20240408	110900	279140900	29100	29100	29100	29100	13
457	20240408	110800	278762600	29100	29100	29100	29100	38
458	20240408	110700	277656800	29100	29150	29150	29100	153
459	20240408	110600	273197050	29150	29150	29150	29150	1
460	20240408	110500	273167900	29150	29150	29150	29150	98
461	20240408	110400	270311200	29150	29150	29150	29150	23
462	20240408	110300	269640750	29250	29150	29250	29150	81
463	20240408	110200	267276000	29150	29150	29150	29150	29
464	20240408	110100	266430650	29150	29150	29150	29150	22
465	20240408	110000	265789350	29150	29150	29150	29150	2
466	20240408	105900	265731050	29200	29150	29200	29150	28
467	20240408	105800	264914800	29200	29150	29200	29150	69
468	20240408	105700	262903000	29150	29150	29150	29150	13
469	20240408	105600	262524050	29150	29150	29200	29150	49
470	20240408	105500	261094900	29150	29150	29150	29150	33
471	20240408	105400	260132950	29150	29150	29150	29150	39
472	20240408	105300	258996100	29150	29150	29150	29150	19
473	20240408	105200	258442250	29150	29150	29150	29150	12
474	20240408	105100	258092450	29150	29150	29200	29150	29
475	20240408	105000	257246950	29150	29150	29150	29150	60
476	20240408	104900	255497950	29200	29200	29200	29200	16
477	20240408	104800	255030750	29200	29200	29200	29200	30
478	20240408	104700	254154750	29200	29200	29200	29200	19
479	20240408	104600	253599950	29200	29200	29250	29200	43
480	20240408	104500	252344300	29200	29200	29200	29200	32
481	20240408	104400	251409900	29200	29200	29200	29200	29
482	20240408	104300	250563100	29200	29200	29200	29200	11
483	20240408	104200	250241900	29200	29200	29200	29200	32
484	20240408	104100	249307500	29200	29200	29200	29200	60
485	20240408	104000	247555500	29200	29200	29200	29200	40
486	20240408	103900	246387500	29200	29200	29200	29200	37
487	20240408	103800	245307100	29200	29200	29200	29200	13
488	20240408	103700	244927500	29200	29200	29200	29200	56
489	20240408	103600	243292300	29200	29200	29200	29200	25
490	20240408	103500	242562300	29200	29200	29200	29200	22
491	20240408	103400	241919900	29200	29250	29250	29200	118
492	20240408	103300	238469300	29200	29200	29200	29200	72
493	20240408	103200	236366900	29200	29200	29200	29200	12
494	20240408	103100	236016500	29200	29200	29200	29200	28
495	20240408	103000	235198900	29200	29200	29200	29200	32
496	20240408	102900	234264500	29200	29250	29250	29200	59
497	20240408	102800	232539850	29250	29250	29250	29250	20
498	20240408	102700	231954850	29250	29200	29250	29200	31
499	20240408	102600	231048900	29200	29250	29250	29200	15
500	20240408	102500	230610700	29200	29200	29200	29200	28
501	20240408	102400	229793100	29250	29250	29300	29250	68
502	20240408	102300	227803900	29250	29250	29250	29250	15
503	20240408	102200	227365150	29250	29250	29250	29250	28
504	20240408	102100	226546150	29250	29250	29250	29250	1
505	20240408	102000	226516900	29250	29250	29250	29250	70
506	20240408	101900	224469400	29250	29250	29300	29250	34
507	20240408	101800	223474700	29250	29250	29250	29250	10
508	20240408	101700	223182200	29250	29300	29300	29250	93
509	20240408	101600	220458400	29300	29300	29300	29300	74
510	20240408	101500	218290200	29300	29300	29300	29300	37
511	20240408	101400	217206100	29300	29300	29300	29300	32
512	20240408	101300	216268500	29300	29300	29300	29300	28
513	20240408	101200	215448100	29300	29300	29300	29300	46
514	20240408	101100	214100300	29350	29350	29350	29350	194
515	20240408	101000	208406400	29350	29350	29400	29350	73
516	20240408	100900	206262450	29350	29350	29350	29350	20
517	20240408	100800	205675450	29350	29300	29400	29300	218
518	20240408	100700	199270450	29300	29300	29300	29300	29
519	20240408	100600	198420750	29400	29250	29400	29250	786
520	20240408	100500	175338900	29250	29250	29250	29250	27
521	20240408	100400	174549150	29250	29200	29300	29200	147
522	20240408	100300	170245100	29200	29200	29200	29200	52
523	20240408	100200	168726700	29200	29200	29200	29200	19
524	20240408	100100	168171900	29350	29300	29350	29300	100
525	20240408	100000	165238000	29200	29250	29250	29200	21
526	20240408	095900	164624750	29300	29300	29300	29200	23
527	20240408	095800	163952450	29300	29300	29300	29300	4
528	20240408	095700	163835250	29200	29300	29300	29200	38
529	20240408	095600	162723650	29300	29250	29300	29250	341
530	20240408	095500	152745600	29300	29200	29300	29200	217
531	20240408	095400	146398650	29150	29100	29150	29100	41
532	20240408	095300	145204350	29150	29100	29150	29100	27
533	20240408	095200	144418100	29200	29200	29200	29200	0
534	20240408	095100	144418100	29200	29200	29200	29200	0
535	20240408	095000	144418100	29200	29100	29200	29100	79
536	20240408	094900	142117000	29100	29100	29100	29100	0
537	20240408	094800	142117000	29100	29100	29100	29100	15
538	20240408	094700	141680500	29100	29200	29200	29100	62
539	20240408	094600	139871300	29150	29150	29150	29150	84
540	20240408	094500	137422700	29200	29200	29200	29200	88
541	20240408	094400	134853100	29250	29250	29250	29250	6
542	20240408	094300	134677600	29300	29300	29300	29300	0
543	20240408	094200	134677600	29300	29250	29300	29200	20
544	20240408	094100	134093300	29250	29250	29250	29250	20
545	20240408	094000	133508300	29200	29200	29200	29200	3
546	20240408	093900	133420700	29200	29200	29200	29200	15
547	20240408	093800	132982700	29250	29250	29250	29250	1
548	20240408	093700	132953450	29250	29250	29250	29250	45
549	20240408	093600	131637200	29250	29200	29250	29200	205
550	20240408	093500	125650650	29200	29200	29200	29200	30
551	20240408	093400	124774650	29200	29100	29200	29100	34
552	20240408	093300	123784500	29150	29150	29150	29150	0
553	20240408	093200	123784500	29150	29150	29150	29150	3
554	20240408	093100	123697050	29150	29100	29150	29100	41
555	20240408	093000	122502550	29150	29150	29150	29150	16
556	20240408	092900	122036150	29050	29050	29050	29050	26
557	20240408	092800	121280850	29050	29050	29050	29050	16
558	20240408	092700	120816050	29050	29050	29050	29050	68
559	20240408	092600	118840650	29050	29050	29050	29050	227
560	20240408	092500	112246300	29050	29050	29050	29050	15
561	20240408	092400	111810550	29050	29050	29050	29050	5
562	20240408	092300	111665300	29050	29050	29050	29050	0
563	20240408	092200	111665300	29050	29050	29050	29050	14
564	20240408	092100	111258600	28950	29050	29050	28950	11
565	20240408	092000	110940050	29050	29000	29050	29000	20
566	20240408	091900	110359800	29050	29050	29050	29050	32
567	20240408	091800	109430200	29050	29050	29050	29050	81
568	20240408	091700	107077150	28900	29050	29050	28900	740
569	20240408	091600	85648100	29050	29150	29150	29050	402
570	20240408	091500	73967000	29150	29150	29150	29150	0
571	20240408	091400	73967000	29150	29050	29150	29050	64
572	20240408	091300	72107600	29050	29050	29050	29050	103
573	20240408	091200	69115450	29150	29150	29150	29150	0
574	20240408	091100	69115450	29150	29150	29150	29100	96
575	20240408	091000	66318500	29200	29200	29200	29200	35
576	20240408	090900	65296500	29200	29200	29200	29200	0
577	20240408	090800	65296500	29200	29150	29200	29100	581
578	20240408	090700	48383550	29150	29250	29250	29150	108
579	20240408	090600	45232650	29150	29100	29150	29100	74
580	20240408	090500	43076450	29050	29050	29050	29050	0
581	20240408	090400	43076450	29050	29100	29100	29050	100
582	20240408	090300	40167500	29150	29150	29150	29100	38
583	20240408	090200	39061500	29150	29150	29150	29150	139
584	20240408	090100	35009650	29150	29450	29450	29150	146
585	20240408	090000	30722400	29450	29400	29450	29400	1040