KissMeData/000810/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183200	24432047000	300000	300000	300000	300000	4674
3	20240405	183100	24432047000	300000	300000	300000	300000	0
4	20240405	183000	24432047000	300000	300000	300000	300000	0
5	20240405	182900	24432047000	300000	300000	300000	300000	0
6	20240405	182800	24432047000	300000	300000	300000	300000	0
7	20240405	182700	24432047000	300000	300000	300000	300000	0
8	20240405	182600	24432047000	300000	300000	300000	300000	0
9	20240405	182500	24432047000	300000	300000	300000	300000	0
10	20240405	182400	24432047000	300000	300000	300000	300000	0
11	20240405	182300	24432047000	300000	300000	300000	300000	0
12	20240405	182200	24432047000	300000	300000	300000	300000	0
13	20240405	182100	24432047000	300000	300000	300000	300000	0
14	20240405	182000	24432047000	300000	300000	300000	300000	0
15	20240405	181900	24432047000	300000	300000	300000	300000	0
16	20240405	181800	24432047000	300000	300000	300000	300000	0
17	20240405	181700	24432047000	300000	300000	300000	300000	0
18	20240405	181600	24432047000	300000	300000	300000	300000	0
19	20240405	181500	24432047000	300000	300000	300000	300000	0
20	20240405	181400	24432047000	300000	300000	300000	300000	0
21	20240405	181300	24432047000	300000	300000	300000	300000	0
22	20240405	181200	24432047000	300000	300000	300000	300000	0
23	20240405	181100	24432047000	300000	300000	300000	300000	0
24	20240405	181000	24432047000	300000	300000	300000	300000	0
25	20240405	180900	24432047000	300000	300000	300000	300000	0
26	20240405	180800	24432047000	300000	300000	300000	300000	0
27	20240405	180700	24432047000	300000	300000	300000	300000	0
28	20240405	180600	24432047000	300000	300000	300000	300000	0
29	20240405	180500	24432047000	300000	300000	300000	300000	0
30	20240405	180400	24432047000	300000	300000	300000	300000	0
31	20240405	180300	24432047000	300000	300000	300000	300000	0
32	20240405	180200	24432047000	300000	300000	300000	300000	4674
33	20240405	180100	24432047000	300000	300000	300000	300000	0
34	20240405	180000	24432047000	300000	300000	300000	300000	0
35	20240405	175900	24432047000	300000	300000	300000	300000	0
36	20240405	175800	24432047000	300000	300000	300000	300000	0
37	20240405	175700	24432047000	300000	300000	300000	300000	0
38	20240405	175600	24432047000	300000	300000	300000	300000	0
39	20240405	175500	24432047000	300000	300000	300000	300000	0
40	20240405	175400	24432047000	300000	300000	300000	300000	0
41	20240405	175300	24432047000	300000	300000	300000	300000	0
42	20240405	175200	24432047000	300000	300000	300000	300000	0
43	20240405	175100	24432047000	300000	300000	300000	300000	0
44	20240405	175000	24432047000	300000	300000	300000	300000	0
45	20240405	174900	24432047000	300000	300000	300000	300000	0
46	20240405	174800	24432047000	300000	300000	300000	300000	0
47	20240405	174700	24432047000	300000	300000	300000	300000	0
48	20240405	174600	24432047000	300000	300000	300000	300000	0
49	20240405	174500	24432047000	300000	300000	300000	300000	0
50	20240405	174400	24432047000	300000	300000	300000	300000	0
51	20240405	174300	24432047000	300000	300000	300000	300000	0
52	20240405	174200	24432047000	300000	300000	300000	300000	0
53	20240405	174100	24432047000	300000	300000	300000	300000	0
54	20240405	174000	24432047000	300000	300000	300000	300000	0
55	20240405	173900	24432047000	300000	300000	300000	300000	0
56	20240405	173800	24432047000	300000	300000	300000	300000	0
57	20240405	173700	24432047000	300000	300000	300000	300000	0
58	20240405	173600	24432047000	300000	300000	300000	300000	0
59	20240405	173500	24432047000	300000	300000	300000	300000	0
60	20240405	173400	24432047000	300000	300000	300000	300000	0
61	20240405	173300	24432047000	300000	300000	300000	300000	0
62	20240405	173200	24432047000	300000	300000	300000	300000	4674
63	20240405	173100	24432047000	300000	300000	300000	300000	0
64	20240405	173000	24432047000	300000	300000	300000	300000	0
65	20240405	172900	24432047000	300000	300000	300000	300000	0
66	20240405	172800	24432047000	300000	300000	300000	300000	0
67	20240405	172700	24432047000	300000	300000	300000	300000	0
68	20240405	172600	24432047000	300000	300000	300000	300000	0
69	20240405	172500	24432047000	300000	300000	300000	300000	0
70	20240405	172400	24432047000	300000	300000	300000	300000	0
71	20240405	172300	24432047000	300000	300000	300000	300000	0
72	20240405	172200	24432047000	300000	300000	300000	300000	0
73	20240405	172100	24432047000	300000	300000	300000	300000	0
74	20240405	172000	24432047000	300000	300000	300000	300000	0
75	20240405	171900	24432047000	300000	300000	300000	300000	0
76	20240405	171800	24432047000	300000	300000	300000	300000	0
77	20240405	171700	24432047000	300000	300000	300000	300000	0
78	20240405	171600	24432047000	300000	300000	300000	300000	0
79	20240405	171500	24432047000	300000	300000	300000	300000	0
80	20240405	171400	24432047000	300000	300000	300000	300000	0
81	20240405	171300	24432047000	300000	300000	300000	300000	0
82	20240405	171200	24432047000	300000	300000	300000	300000	0
83	20240405	171100	24432047000	300000	300000	300000	300000	0
84	20240405	171000	24432047000	300000	300000	300000	300000	0
85	20240405	170900	24432047000	300000	300000	300000	300000	0
86	20240405	170800	24432047000	300000	300000	300000	300000	0
87	20240405	170700	24432047000	300000	300000	300000	300000	0
88	20240405	170600	24432047000	300000	300000	300000	300000	0
89	20240405	170500	24432047000	300000	300000	300000	300000	0
90	20240405	170400	24432047000	300000	300000	300000	300000	0
91	20240405	170300	24432047000	300000	300000	300000	300000	0
92	20240405	170200	24432047000	300000	300000	300000	300000	4674
93	20240405	170100	24432047000	300000	300000	300000	300000	0
94	20240405	170000	24432047000	300000	300000	300000	300000	0
95	20240405	165900	24432047000	300000	300000	300000	300000	0
96	20240405	165800	24432047000	300000	300000	300000	300000	0
97	20240405	165700	24432047000	300000	300000	300000	300000	0
98	20240405	165600	24432047000	300000	300000	300000	300000	0
99	20240405	165500	24432047000	300000	300000	300000	300000	0
100	20240405	165400	24432047000	300000	300000	300000	300000	0
101	20240405	165300	24432047000	300000	300000	300000	300000	0
102	20240405	165200	24432047000	300000	300000	300000	300000	0
103	20240405	165100	24432047000	300000	300000	300000	300000	0
104	20240405	165000	24432047000	300000	300000	300000	300000	0
105	20240405	164900	24432047000	300000	300000	300000	300000	0
106	20240405	164800	24432047000	300000	300000	300000	300000	0
107	20240405	164700	24432047000	300000	300000	300000	300000	0
108	20240405	164600	24432047000	300000	300000	300000	300000	0
109	20240405	164500	24432047000	300000	300000	300000	300000	0
110	20240405	164400	24432047000	300000	300000	300000	300000	0
111	20240405	164300	24432047000	300000	300000	300000	300000	0
112	20240405	164200	24432047000	300000	300000	300000	300000	0
113	20240405	164100	24432047000	300000	300000	300000	300000	0
114	20240405	164000	24432047000	300000	300000	300000	300000	0
115	20240405	163900	24432047000	300000	300000	300000	300000	0
116	20240405	163800	24432047000	300000	300000	300000	300000	0
117	20240405	163700	24432047000	300000	300000	300000	300000	0
118	20240405	163600	24432047000	300000	300000	300000	300000	0
119	20240405	163500	24432047000	300000	300000	300000	300000	0
120	20240405	163400	24432047000	300000	300000	300000	300000	0
121	20240405	163300	24432047000	300000	300000	300000	300000	0
122	20240405	163200	24432047000	300000	300000	300000	300000	4674
123	20240405	163100	24432047000	300000	300000	300000	300000	0
124	20240405	163000	24432047000	300000	300000	300000	300000	0
125	20240405	162900	24432047000	300000	300000	300000	300000	0
126	20240405	162800	24432047000	300000	300000	300000	300000	0
127	20240405	162700	24432047000	300000	300000	300000	300000	0
128	20240405	162600	24432047000	300000	300000	300000	300000	0
129	20240405	162500	24432047000	300000	300000	300000	300000	0
130	20240405	162400	24432047000	300000	300000	300000	300000	0
131	20240405	162300	24432047000	300000	300000	300000	300000	0
132	20240405	162200	24432047000	300000	300000	300000	300000	0
133	20240405	162100	24432047000	300000	300000	300000	300000	0
134	20240405	162000	24432047000	300000	300000	300000	300000	0
135	20240405	161900	24432047000	300000	300000	300000	300000	0
136	20240405	161800	24432047000	300000	300000	300000	300000	0
137	20240405	161700	24432047000	300000	300000	300000	300000	0
138	20240405	161600	24432047000	300000	300000	300000	300000	0
139	20240405	161500	24432047000	300000	300000	300000	300000	0
140	20240405	161400	24432047000	300000	300000	300000	300000	0
141	20240405	161300	24432047000	300000	300000	300000	300000	0
142	20240405	161200	24432047000	300000	300000	300000	300000	0
143	20240405	161100	24432047000	300000	300000	300000	300000	0
144	20240405	161000	24432047000	300000	300000	300000	300000	0
145	20240405	160900	24432047000	300000	300000	300000	300000	0
146	20240405	160800	24432047000	300000	300000	300000	300000	0
147	20240405	160700	24432047000	300000	300000	300000	300000	0
148	20240405	160600	24432047000	300000	300000	300000	300000	0
149	20240405	160500	24432047000	300000	300000	300000	300000	0
150	20240405	160400	24432047000	300000	300000	300000	300000	0
151	20240405	160300	24432047000	300000	300000	300000	300000	0
152	20240405	160200	24432047000	300000	300000	300000	300000	4674
153	20240405	160100	24432047000	300000	300000	300000	300000	0
154	20240405	160000	24432047000	300000	300000	300000	300000	0
155	20240405	155900	24432047000	300000	300000	300000	300000	0
156	20240405	155800	24432047000	300000	300000	300000	300000	0
157	20240405	155700	24432047000	300000	300000	300000	300000	0
158	20240405	155600	24432047000	300000	300000	300000	300000	0
159	20240405	155500	24432047000	300000	300000	300000	300000	0
160	20240405	155400	24432047000	300000	300000	300000	300000	0
161	20240405	155300	24432047000	300000	300000	300000	300000	0
162	20240405	155200	24432047000	300000	300000	300000	300000	0
163	20240405	155100	24432047000	300000	300000	300000	300000	0
164	20240405	155000	24432047000	300000	300000	300000	300000	0
165	20240405	154900	24432047000	300000	300000	300000	300000	0
166	20240405	154800	24432047000	300000	300000	300000	300000	0
167	20240405	154700	24432047000	300000	300000	300000	300000	0
168	20240405	154600	24432047000	300000	300000	300000	300000	0
169	20240405	154500	24432047000	300000	300000	300000	300000	0
170	20240405	154400	24432047000	300000	300000	300000	300000	0
171	20240405	154300	24432047000	300000	300000	300000	300000	0
172	20240405	154200	24432047000	300000	300000	300000	300000	0
173	20240405	154100	24432047000	300000	300000	300000	300000	0
174	20240405	154000	24432047000	300000	300000	300000	300000	0
175	20240405	153900	24432047000	300000	300000	300000	300000	0
176	20240405	153800	24432047000	300000	300000	300000	300000	0
177	20240405	153700	24432047000	300000	300000	300000	300000	0
178	20240405	153600	24432047000	300000	300000	300000	300000	0
179	20240405	153500	24432047000	300000	300000	300000	300000	0
180	20240405	153400	24432047000	300000	300000	300000	300000	0
181	20240405	153300	24432047000	300000	300000	300000	300000	0
182	20240405	153200	24432047000	300000	300000	300000	300000	4674
183	20240405	153100	24432047000	300000	300000	300000	300000	0
184	20240405	153000	24432047000	300000	300000	300000	300000	4674
185	20240405	152900	23029847000	299500	299500	299500	299500	0
186	20240405	152800	23029847000	299500	299500	299500	299500	0
187	20240405	152700	23029847000	299500	299500	299500	299500	0
188	20240405	152600	23029847000	299500	299500	299500	299500	0
189	20240405	152500	23029847000	299500	299500	299500	299500	0
190	20240405	152400	23029847000	299500	299500	299500	299500	0
191	20240405	152300	23029847000	299500	299500	299500	299500	0
192	20240405	152200	23029847000	299500	299500	299500	299500	0
193	20240405	152100	23029847000	299500	299500	299500	299500	0
194	20240405	152000	23029847000	299500	299500	299500	299500	0
195	20240405	151900	23029847000	299500	299500	300000	299500	92
196	20240405	151800	23002292000	299500	300000	300000	299000	274
197	20240405	151700	22920215000	300000	300000	300000	299500	224
198	20240405	151600	22853100000	300000	299000	300000	299000	530
199	20240405	151500	22694343500	299000	299500	299500	299000	146
200	20240405	151400	22650654500	299000	299000	299500	299000	337
201	20240405	151300	22549825000	299000	299500	299500	299000	194
202	20240405	151200	22491797000	299000	299000	299500	299000	130
203	20240405	151100	22452882000	299500	299000	299500	299000	171
204	20240405	151000	22401720500	299500	300000	300000	299000	165
205	20240405	150900	22352330500	299500	300000	300000	299500	52
206	20240405	150800	22336745500	300000	300000	300000	299500	146
207	20240405	150700	22292987500	300000	299500	300000	299500	76
208	20240405	150600	22270211500	300000	300000	300000	299500	126
209	20240405	150500	22232459500	300000	300500	300500	300000	95
210	20240405	150400	22203943500	300500	300000	300500	300000	140
211	20240405	150300	22161937000	300500	300000	300500	300000	40
212	20240405	150200	22149928500	300000	300500	300500	300000	78
213	20240405	150100	22126509500	300500	300000	300500	300000	24
214	20240405	150000	22119305000	300000	300500	300500	300000	100
215	20240405	145900	22089290500	300500	299500	300500	299500	257
216	20240405	145800	22012176500	299500	301000	301000	299000	601
217	20240405	145700	21831767500	301000	301000	301000	300500	37
218	20240405	145600	21820637000	301000	301000	301000	300500	59
219	20240405	145500	21802881000	300500	300500	301000	300500	50
220	20240405	145400	21787841500	301000	300500	301000	300500	33
221	20240405	145300	21777917500	300500	301000	301000	300500	70
222	20240405	145200	21756852500	301000	301000	301000	300500	29
223	20240405	145100	21748131000	300500	300500	300500	300000	428
224	20240405	145000	21619523500	300000	300000	300500	299500	532
225	20240405	144900	21459877500	300000	300000	300000	299500	71
226	20240405	144800	21438599500	299500	300000	300000	299500	99
227	20240405	144700	21408938500	299500	300000	300000	299500	31
228	20240405	144600	21399644500	299500	299500	300000	299000	97
229	20240405	144500	21370590500	299500	300000	300000	299500	31
230	20240405	144400	21361297000	299500	299500	300000	299500	68
231	20240405	144300	21340916500	299500	300000	300000	299500	50
232	20240405	144200	21325929000	299500	300000	300000	299500	40
233	20240405	144100	21313942500	300000	300000	300000	299500	50
234	20240405	144000	21298949000	299500	300000	300000	299500	45
235	20240405	143900	21285464000	300000	300000	300000	299500	22
236	20240405	143800	21278867000	300000	300000	300000	299500	50
237	20240405	143700	21263874000	299500	299000	300000	299000	107
238	20240405	143600	21231825000	299000	299000	299500	299000	38
239	20240405	143500	21220453000	299000	299500	299500	299000	86
240	20240405	143400	21194712500	299000	299000	299500	299000	112
241	20240405	143300	21161181500	299500	300000	300000	299000	97
242	20240405	143200	21132126500	300000	299500	300000	299500	135
243	20240405	143100	21091678500	300000	299500	300000	299000	41
244	20240405	143000	21079392000	299500	299500	300000	299500	81
245	20240405	142900	21055126000	299500	299500	300000	299500	57
246	20240405	142800	21038040500	300000	300000	300000	299000	134
247	20240405	142700	20997893500	299500	299500	300000	299000	300
248	20240405	142600	20908042000	299500	299000	299500	299000	76
249	20240405	142500	20885292000	299000	299500	299500	299000	37
250	20240405	142400	20874214000	299500	299500	299500	299000	44
251	20240405	142300	20861047000	299500	299500	299500	299000	34
252	20240405	142200	20850870500	299500	299500	299500	299000	46
253	20240405	142100	20837096000	299500	299500	299500	299000	45
254	20240405	142000	20823630000	299500	299500	300000	299000	48
255	20240405	141900	20809252500	300000	299500	300000	299500	36
256	20240405	141800	20798461500	300000	300000	300000	299000	193
257	20240405	141700	20740657000	299500	299500	300000	299500	40
258	20240405	141600	20728663000	299500	300000	300000	299500	36
259	20240405	141500	20717867500	299500	299500	300000	299500	89
260	20240405	141400	20691202500	300000	300000	300000	299500	147
261	20240405	141300	20647142500	300000	300000	300500	300000	47
262	20240405	141200	20633028500	300500	300500	300500	300000	23
263	20240405	141100	20626122000	300000	300500	300500	300000	23
264	20240405	141000	20619214500	300000	299500	300000	299500	376
265	20240405	140900	20506422000	300000	300000	300000	299500	50
266	20240405	140800	20491432000	300000	300000	300000	299500	34
267	20240405	140700	20481237500	300000	300000	300000	299500	135
268	20240405	140600	20440744000	300000	299500	300000	299500	79
269	20240405	140500	20417076000	300000	300000	300000	299500	33
270	20240405	140400	20407180500	300000	299500	300000	299500	38
271	20240405	140300	20395787500	300000	299500	300000	299500	142
272	20240405	140200	20353252000	300000	300000	300000	299500	26
273	20240405	140100	20345456000	300000	299000	300000	299000	146
274	20240405	140000	20301725000	299500	299500	299500	299500	21
275	20240405	135900	20295435500	299500	299500	299500	299000	56
276	20240405	135800	20278672000	299500	299000	299500	299000	118
277	20240405	135700	20243341000	299500	299500	299500	299000	25
278	20240405	135600	20235854500	299500	299500	299500	299000	45
279	20240405	135500	20222385500	299500	298500	299500	298500	580
280	20240405	135400	20049127500	298500	298000	298500	298000	24
281	20240405	135300	20041968500	298000	298000	298500	298000	30
282	20240405	135200	20033027000	298500	298500	299000	298000	81
283	20240405	135100	20008848000	299000	298500	299000	298500	162
284	20240405	135000	19960483000	298500	299000	299000	298500	48
285	20240405	134900	19946145500	299000	299500	299500	298500	148
286	20240405	134800	19901904000	299500	299500	299500	299000	294
287	20240405	134700	19813981500	299000	299000	299500	299000	21
288	20240405	134600	19807698000	299500	299500	299500	299000	71
289	20240405	134500	19786440000	299000	299500	299500	299000	37
290	20240405	134400	19775368000	299500	299500	299500	299000	47
291	20240405	134300	19761303000	299500	299500	299500	299000	31
292	20240405	134200	19752019500	299500	299000	299500	299000	38
293	20240405	134100	19740646500	299500	299000	299500	299000	14
294	20240405	134000	19736458000	299000	299500	299500	299000	63
295	20240405	133900	19717600000	299500	299500	299500	299000	36
296	20240405	133800	19706828000	299500	299500	299500	299000	36
297	20240405	133700	19696051000	299500	299500	299500	299000	20
298	20240405	133600	19690068000	299500	299500	299500	299000	38
299	20240405	133500	19678695500	299500	299000	299500	299000	37
300	20240405	133400	19667618500	299500	299500	299500	299000	26
301	20240405	133300	19659834000	299500	299500	299500	299000	92
302	20240405	133200	19632288000	299500	299000	299500	299000	96
303	20240405	133100	19603550000	299500	300000	300000	299500	87
304	20240405	133000	19577485500	299500	299500	299500	299000	293
305	20240405	132900	19489751000	299000	300000	300000	299000	74
306	20240405	132800	19467590500	299500	300000	300000	299500	28
307	20240405	132700	19459198000	299500	299500	300000	299500	52
308	20240405	132600	19443615500	300000	300000	300000	299500	58
309	20240405	132500	19426239000	300000	300000	300000	299500	40
310	20240405	132400	19414244500	300000	300000	300000	299500	152
311	20240405	132300	19368706000	300000	300000	300000	299500	12
312	20240405	132200	19365108500	299500	300000	300000	299500	127
313	20240405	132100	19327053000	300000	300000	300000	299500	63
314	20240405	132000	19308159000	300000	300000	300000	299500	24
315	20240405	131900	19300966500	300000	300000	300000	299500	26
316	20240405	131800	19293172500	299500	299500	300000	299500	28
317	20240405	131700	19284777500	299500	300000	300000	299500	11
318	20240405	131600	19281480000	300000	300000	300000	299500	23
319	20240405	131500	19274585500	300000	300000	300000	299500	177
320	20240405	131400	19221487500	299500	299500	300000	299500	22
321	20240405	131300	19214894000	300000	300000	300000	299500	58
322	20240405	131200	19197500500	299500	300000	300000	299500	41
323	20240405	131100	19185202500	300000	300000	300000	299500	41
324	20240405	131000	19172910500	300000	300000	300000	299500	25
325	20240405	130900	19165414500	299500	300000	300000	299500	37
326	20240405	130800	19154319000	299500	300000	300000	299500	28
327	20240405	130700	19145925500	300000	299500	300000	299500	28
328	20240405	130600	19137530000	299500	300000	300000	299500	66
329	20240405	130500	19117732500	300000	300000	300000	299500	63
330	20240405	130400	19098838500	300000	299500	300000	299500	16
331	20240405	130300	19094043500	300000	300500	300500	299500	300
332	20240405	130200	19004053000	301000	300500	301000	300500	67
333	20240405	130100	18983909000	301000	301000	301000	300500	11
334	20240405	130000	18980600500	300500	300500	301000	300500	391
335	20240405	125900	18863081500	300500	300500	300500	300000	43
336	20240405	125800	18850166000	300500	300500	300500	299500	208
337	20240405	125700	18787794000	300500	300500	300500	300000	33
338	20240405	125600	18777882500	300500	300000	300500	300000	223
339	20240405	125500	18710894500	300500	300000	300500	300000	49
340	20240405	125400	18696191000	300500	300500	300500	300000	82
341	20240405	125300	18671578500	300500	300000	300500	300000	34
342	20240405	125200	18661368500	300000	300500	300500	300000	44
343	20240405	125100	18648153000	300500	300500	300500	300000	70
344	20240405	125000	18627130000	300500	300000	300500	300000	45
345	20240405	124900	18613619000	300000	300500	300500	300000	30
346	20240405	124800	18604608500	300500	300500	300500	300000	92
347	20240405	124700	18576975500	300500	300500	300500	300000	23
348	20240405	124600	18570064500	300000	300500	300500	300000	39
349	20240405	124500	18558353500	300500	300500	300500	300000	60
350	20240405	124400	18540329000	300500	300500	300500	300000	41
351	20240405	124300	18528015000	300500	300500	300500	300000	118
352	20240405	124200	18492563500	300500	300000	300500	300000	66
353	20240405	124100	18472735500	300500	300500	300500	300500	29
354	20240405	124000	18464021000	300500	301000	301000	300000	282
355	20240405	123900	18379401000	301000	300500	301000	300500	105
356	20240405	123800	18347838500	300500	300500	300500	300000	279
357	20240405	123700	18264000500	300500	300500	300500	300000	145
358	20240405	123600	18220454000	300500	300000	300500	300000	22
359	20240405	123500	18213852000	300500	300500	300500	300000	41
360	20240405	123400	18201533500	300500	300500	300500	300000	28
361	20240405	123300	18193127500	300500	300000	300500	299500	42
362	20240405	123200	18180527500	299500	300500	300500	299500	200
363	20240405	123100	18120519000	300500	300500	300500	300000	64
364	20240405	123000	18101295500	300500	300500	300500	300500	22
365	20240405	122900	18094684500	300500	300000	300500	300000	103
366	20240405	122800	18063782500	300000	300500	300500	299000	339
367	20240405	122700	17962111000	300500	300000	300500	300000	40
368	20240405	122600	17950091500	300500	300500	300500	300000	86
369	20240405	122500	17924254500	300000	300000	300500	300000	47
370	20240405	122400	17910139000	300500	300500	300500	300500	36
371	20240405	122300	17899321000	300500	300000	300500	300000	140
372	20240405	122200	17857277000	300500	300500	300500	300000	45
373	20240405	122100	17843764000	300500	300500	300500	300000	40
374	20240405	122000	17831752500	300500	301000	301000	300000	119
375	20240405	121900	17795997000	301000	300500	301000	300500	54
376	20240405	121800	17779753000	300500	301000	301000	300500	37
377	20240405	121700	17768633500	301000	300000	301000	299500	550
378	20240405	121600	17603541000	300000	300000	300000	299500	47
379	20240405	121500	17589442000	299500	299500	300000	299500	28
380	20240405	121400	17581051000	300000	300000	300000	299500	115
381	20240405	121300	17546567000	300000	300000	300000	299500	55
382	20240405	121200	17530075500	300000	300000	300000	299500	31
383	20240405	121100	17520782000	300000	299500	300000	299000	108
384	20240405	121000	17488417000	300000	300000	300000	299500	113
385	20240405	120900	17454552500	300000	300000	300000	299500	67
386	20240405	120800	17434470000	300000	300000	300000	299500	43
387	20240405	120700	17421586000	299500	300000	300000	299500	67
388	20240405	120600	17401499500	300000	300000	300000	299500	29
389	20240405	120500	17392807000	299500	300000	300000	299500	59
390	20240405	120400	17375126000	300000	300000	300000	299500	59
391	20240405	120300	17357433000	300000	299500	300000	299500	154
392	20240405	120200	17311304500	299000	299500	299500	299000	188
393	20240405	120100	17255003000	299000	299000	299500	299000	113
394	20240405	120000	17221178000	299000	299500	299500	299000	135
395	20240405	115900	17180776000	299000	299500	299500	299000	18
396	20240405	115800	17175388500	299500	299500	299500	299000	43
397	20240405	115700	17162515500	299500	299000	299500	298500	76
398	20240405	115600	17139802000	299000	299000	299000	298500	194
399	20240405	115500	17081860000	299000	299000	299000	298500	49
400	20240405	115400	17067214500	299000	299500	299500	298500	43
401	20240405	115300	17054349000	299500	299500	299500	299000	18
402	20240405	115200	17048962500	299000	299500	299500	299000	70
403	20240405	115100	17028014000	299500	299000	299500	299000	73
404	20240405	115000	17006183500	299500	299500	299500	298500	257
405	20240405	114900	16929324000	299500	299500	299500	299000	91
406	20240405	114800	16902107500	299500	299500	300000	299000	191
407	20240405	114700	16844892000	300000	299500	300000	299500	104
408	20240405	114600	16813735500	299500	299500	299500	299000	135
409	20240405	114500	16773308500	299500	299000	299500	299000	51
410	20240405	114400	16758036500	299000	298500	299500	298500	458
411	20240405	114300	16621083500	298500	299000	299000	298500	98
412	20240405	114200	16591820000	299000	299000	299000	298500	70
413	20240405	114100	16570904500	298500	299000	299000	298500	33
414	20240405	114000	16561048500	299000	299000	299000	298500	121
415	20240405	113900	16524898000	299000	299000	299000	298500	129
416	20240405	113800	16486342000	299500	299000	299500	299000	39
417	20240405	113700	16474675000	299500	299500	299500	299000	62
418	20240405	113600	16456111000	299500	298000	299500	298000	364
419	20240405	113500	16347326000	298500	298500	298500	297500	58
420	20240405	113400	16330028500	298500	298500	298500	297500	236
421	20240405	113300	16259695000	298500	298500	299000	298000	525
422	20240405	113200	16103094500	299000	299000	299000	298500	39
423	20240405	113100	16091444500	299000	298500	299500	298500	526
424	20240405	113000	15934180500	299000	298500	299000	298500	61
425	20240405	112900	15915951000	299000	299000	299000	298500	38
426	20240405	112800	15904597500	299000	299000	299000	298500	88
427	20240405	112700	15878289000	299000	299000	299000	298500	39
428	20240405	112600	15866635500	298500	299000	299000	298500	53
429	20240405	112500	15850799000	299000	298000	299000	298000	304
430	20240405	112400	15760057000	298500	298000	298500	298000	269
431	20240405	112300	15679766500	298500	297000	298500	297000	1525
432	20240405	112200	15225942000	297000	297000	297500	297000	79
433	20240405	112100	15202450000	297500	297000	297500	297000	84
434	20240405	112000	15177483500	297500	297000	297500	297000	52
435	20240405	111900	15162028500	297000	297500	297500	297000	68
436	20240405	111800	15141809500	297500	297500	297500	297000	78
437	20240405	111700	15118617500	297500	297500	297500	297000	17
438	20240405	111600	15113564000	297000	297500	297500	297000	74
439	20240405	111500	15091558000	297000	297000	297500	297000	100
440	20240405	111400	15061826500	297000	297500	297500	297000	52
441	20240405	111300	15046377500	297000	297500	297500	297000	76
442	20240405	111200	15023781000	297000	297000	297500	297000	99
443	20240405	111100	14994357000	297500	297500	297500	297000	43
444	20240405	111000	14981583000	297500	297500	297500	297000	59
445	20240405	110900	14964050000	297500	297000	297500	297000	65
446	20240405	110800	14944727500	297500	297000	297500	297000	19
447	20240405	110700	14939082500	297500	297500	297500	297000	105
448	20240405	110600	14907856000	297500	297500	297500	297000	53
449	20240405	110500	14892093000	297000	297500	297500	297000	21
450	20240405	110400	14885848500	297500	297500	297500	297000	13
451	20240405	110300	14881983000	297000	297500	298000	296500	3136
452	20240405	110200	13950544000	298000	298000	298000	297500	38
453	20240405	110100	13939222000	297500	297500	298000	297500	28
454	20240405	110000	13930880500	298000	297000	298000	297000	286
455	20240405	105900	13845786500	298000	296500	298000	296500	1497
456	20240405	105800	13400981000	296500	296500	297000	296500	80
457	20240405	105700	13377255000	296500	296500	297000	296500	156
458	20240405	105600	13330986500	296500	296500	297000	296500	165
459	20240405	105500	13282052500	296500	297000	297500	296500	1103
460	20240405	105400	12954460000	297500	297500	297500	297000	39
461	20240405	105300	12942865500	297000	297000	297500	297000	74
462	20240405	105200	12920880500	297500	297500	298000	297000	296
463	20240405	105100	12832842500	298000	297500	298000	297000	477
464	20240405	105000	12690934000	297500	297500	297500	297000	62
465	20240405	104900	12672496000	297500	298000	298000	297000	106
466	20240405	104800	12640960000	298000	298000	298000	297500	112
467	20240405	104700	12607589000	298000	298000	298000	297500	295
468	20240405	104600	12519732500	298000	298000	298500	297500	297
469	20240405	104500	12431217500	298500	298500	298500	298000	42
470	20240405	104400	12418688500	298000	298000	298500	298000	62
471	20240405	104300	12400196500	298500	298500	298500	298000	23
472	20240405	104200	12393337000	298500	298000	298500	298000	429
473	20240405	104100	12265479500	298000	298500	298500	298000	31
474	20240405	104000	12256232500	298500	299000	299000	298500	138
475	20240405	103900	12215034500	299000	297500	299000	297500	608
476	20240405	103800	12033790000	298000	298000	298000	297500	59
477	20240405	103700	12016227000	297500	298000	298000	297500	22
478	20240405	103600	12009679000	297500	297500	298000	297500	69
479	20240405	103500	11989137000	297500	298000	298000	297500	42
480	20240405	103400	11976625500	298000	298000	298000	297500	5
481	20240405	103300	11975136000	297500	297000	298000	297000	733
482	20240405	103200	11757062500	297000	297500	297500	297000	31
483	20240405	103100	11747852000	297000	297000	297500	297000	24
484	20240405	103000	11740722000	297000	297500	297500	297000	117
485	20240405	102900	11705956000	297500	297000	297500	297000	187
486	20240405	102800	11650332000	297500	297500	297500	297000	30
487	20240405	102700	11641408500	297000	297500	298000	297000	331
488	20240405	102600	11542991000	297500	297500	298000	297500	26
489	20240405	102500	11535252500	297500	298500	298500	297500	159
490	20240405	102400	11487874000	298000	298000	298500	298000	343
491	20240405	102300	11385633000	297500	297500	298000	297500	76
492	20240405	102200	11362991000	297500	298500	298500	297500	26
493	20240405	102100	11355249000	298000	298000	298500	297500	709
494	20240405	102000	11143962500	297500	297500	298000	297500	70
495	20240405	101900	11123121000	297500	297500	298000	297500	351
496	20240405	101800	11018673500	297500	297500	298000	297500	40
497	20240405	101700	11006767500	297500	297500	298000	297500	58
498	20240405	101600	10989490000	297500	298500	298500	297500	351
499	20240405	101500	10884896000	298000	298000	298500	298000	171
500	20240405	101400	10833857500	298500	298000	298500	298000	29
501	20240405	101300	10825213000	298000	298000	298500	298000	75
502	20240405	101200	10802861000	298000	298500	298500	298000	15
503	20240405	101100	10798389500	298000	299000	299500	298000	303
504	20240405	101000	10707888000	299000	299000	299500	299000	27
505	20240405	100900	10699813000	299000	299500	299500	299000	146
506	20240405	100800	10656158000	299000	298500	299500	298500	264
507	20240405	100700	10577236500	298500	298500	299000	298500	59
508	20240405	100600	10559612000	299000	298500	299000	298000	467
509	20240405	100500	10420217000	298000	298000	298500	298000	164
510	20240405	100400	10371335000	298000	298000	298500	298000	114
511	20240405	100300	10337361500	298000	298000	298500	298000	54
512	20240405	100200	10321256000	298000	298500	298500	298000	22
513	20240405	100100	10314692500	298000	297000	298000	297000	514
514	20240405	100000	10161775000	297000	297000	297500	297000	32
515	20240405	095900	10152269000	297000	297500	297500	297000	91
516	20240405	095800	10125222500	297000	297000	297500	297000	43
517	20240405	095700	10112448500	297500	297000	297500	297000	46
518	20240405	095600	10098770000	297000	297500	297500	297000	15
519	20240405	095500	10094310500	297500	297500	297500	297000	435
520	20240405	095400	9964917000	297000	297000	297500	297000	39
521	20240405	095300	9953331500	297000	298000	298500	297000	374
522	20240405	095200	9841999000	298500	298000	298500	298000	32
523	20240405	095100	9832452000	298000	298000	298000	297500	444
524	20240405	095000	9700149500	297500	297500	298000	297000	216
525	20240405	094900	9635925000	297500	297000	298000	296500	511
526	20240405	094800	9484080000	296500	297500	297500	296500	333
527	20240405	094700	9385178000	297000	298000	298000	297000	612
528	20240405	094600	9203223000	298000	298000	298000	297500	69
529	20240405	094500	9182666500	298000	298000	298000	297500	256
530	20240405	094400	9106486000	298000	298500	299000	297500	690
531	20240405	094300	8900855500	299000	298500	299000	298000	507
532	20240405	094200	8749566000	298000	298000	298500	298000	381
533	20240405	094100	8635856000	298000	298500	298500	298000	184
534	20240405	094000	8580956500	298500	298500	298500	298000	253
535	20240405	093900	8505543500	298500	299000	299500	298000	768
536	20240405	093800	8276130500	299500	299000	299500	299000	315
537	20240405	093700	8181938000	299000	299500	299500	298500	625
538	20240405	093600	7995102000	299500	300500	300500	299000	841
539	20240405	093500	7743107000	300500	300500	300500	300000	63
540	20240405	093400	7724203000	300500	300500	300500	300000	174
541	20240405	093300	7671997000	300500	300500	300500	300500	23
542	20240405	093200	7665085500	300500	301000	301000	300500	486
543	20240405	093100	7518935000	301000	300500	301000	300000	501
544	20240405	093000	7368311500	300000	300000	300500	300000	142
545	20240405	092900	7325697000	300500	301000	301500	300000	1177
546	20240405	092800	6971562500	300500	301500	301500	300500	186
547	20240405	092700	6915597500	301000	301500	302000	301000	322
548	20240405	092600	6818557000	301500	303500	303500	301500	756
549	20240405	092500	6589934000	303500	304000	304000	302500	1621
550	20240405	092400	6098472000	304000	304000	304000	303500	49
551	20240405	092300	6083590000	303500	304500	304500	303500	448
552	20240405	092200	5947413000	304500	304500	305000	304500	90
553	20240405	092100	5920002000	304500	305000	305000	304500	131
554	20240405	092000	5880108500	304500	306000	306000	304500	1008
555	20240405	091900	5572657000	305500	305500	306000	305500	46
556	20240405	091800	5558597000	306000	305500	306000	305500	471
557	20240405	091700	5414616500	306000	305500	306000	305500	76
558	20240405	091600	5391378500	305500	306000	307000	305500	988
559	20240405	091500	5088779500	305500	304500	305500	304500	780
560	20240405	091400	4850812500	304500	306000	306000	304500	926
561	20240405	091300	4568246500	306000	307000	307000	305500	652
562	20240405	091200	4368744000	307000	306000	307000	305500	1350
563	20240405	091100	3955119000	306000	305000	306000	304500	2250
564	20240405	091000	3267502500	305000	303000	305000	303000	1041
565	20240405	090900	2950694500	303000	303500	303500	303000	17
566	20240405	090800	2945540500	303500	303500	304500	302500	860
567	20240405	090700	2684300000	303500	303500	304000	302500	851
568	20240405	090600	2426198500	304000	302500	304500	302000	690
569	20240405	090500	2217045000	302500	303500	303500	302000	1141
570	20240405	090400	1871778000	303000	303000	303500	303000	154
571	20240405	090300	1825079000	303000	303000	303500	303000	39
572	20240405	090200	1813257500	303000	304000	304000	303000	385
573	20240405	090100	1696324500	304500	301000	305000	301000	1834
574	20240405	090000	1139062000	302500	303000	303000	300500	3765