KissMeData/003960/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184100	3311081450	40800	40800	40800	40800	1488
3	20240509	184000	3311081450	40800	40800	40800	40800	0
4	20240509	183900	3311081450	40800	40800	40800	40800	0
5	20240509	183800	3311081450	40800	40800	40800	40800	0
6	20240509	183700	3311081450	40800	40800	40800	40800	0
7	20240509	183600	3311081450	40800	40800	40800	40800	0
8	20240509	183500	3311081450	40800	40800	40800	40800	0
9	20240509	183400	3311081450	40800	40800	40800	40800	0
10	20240509	183300	3311081450	40800	40800	40800	40800	0
11	20240509	183200	3311081450	40800	40800	40800	40800	0
12	20240509	183100	3311081450	40800	40800	40800	40800	0
13	20240509	183000	3311081450	40800	40800	40800	40800	0
14	20240509	182900	3311081450	40800	40800	40800	40800	0
15	20240509	182800	3311081450	40800	40800	40800	40800	0
16	20240509	182700	3311081450	40800	40800	40800	40800	0
17	20240509	182600	3311081450	40800	40800	40800	40800	0
18	20240509	182500	3311081450	40800	40800	40800	40800	0
19	20240509	182400	3311081450	40800	40800	40800	40800	0
20	20240509	182300	3311081450	40800	40800	40800	40800	0
21	20240509	182200	3311081450	40800	40800	40800	40800	0
22	20240509	182100	3311081450	40800	40800	40800	40800	0
23	20240509	182000	3311081450	40800	40800	40800	40800	0
24	20240509	181900	3311081450	40800	40800	40800	40800	0
25	20240509	181800	3311081450	40800	40800	40800	40800	0
26	20240509	181700	3311081450	40800	40800	40800	40800	0
27	20240509	181600	3311081450	40800	40800	40800	40800	0
28	20240509	181500	3311081450	40800	40800	40800	40800	0
29	20240509	181400	3311081450	40800	40800	40800	40800	0
30	20240509	181300	3311081450	40800	40800	40800	40800	0
31	20240509	181200	3311081450	40800	40800	40800	40800	0
32	20240509	181100	3311081450	40800	40800	40800	40800	1488
33	20240509	181000	3311081450	40800	40800	40800	40800	0
34	20240509	180900	3311081450	40800	40800	40800	40800	0
35	20240509	180800	3311081450	40800	40800	40800	40800	0
36	20240509	180700	3311081450	40800	40800	40800	40800	0
37	20240509	180600	3311081450	40800	40800	40800	40800	0
38	20240509	180500	3311081450	40800	40800	40800	40800	0
39	20240509	180400	3311081450	40800	40800	40800	40800	0
40	20240509	180300	3311081450	40800	40800	40800	40800	0
41	20240509	180200	3311081450	40800	40800	40800	40800	0
42	20240509	180100	3311081450	40800	40800	40800	40800	0
43	20240509	180000	3311081450	40800	40800	40800	40800	0
44	20240509	175900	3311081450	40800	40800	40800	40800	0
45	20240509	175800	3311081450	40800	40800	40800	40800	0
46	20240509	175700	3311081450	40800	40800	40800	40800	0
47	20240509	175600	3311081450	40800	40800	40800	40800	0
48	20240509	175500	3311081450	40800	40800	40800	40800	0
49	20240509	175400	3311081450	40800	40800	40800	40800	0
50	20240509	175300	3311081450	40800	40800	40800	40800	0
51	20240509	175200	3311081450	40800	40800	40800	40800	0
52	20240509	175100	3311081450	40800	40800	40800	40800	0
53	20240509	175000	3311081450	40800	40800	40800	40800	0
54	20240509	174900	3311081450	40800	40800	40800	40800	0
55	20240509	174800	3311081450	40800	40800	40800	40800	0
56	20240509	174700	3311081450	40800	40800	40800	40800	0
57	20240509	174600	3311081450	40800	40800	40800	40800	0
58	20240509	174500	3311081450	40800	40800	40800	40800	0
59	20240509	174400	3311081450	40800	40800	40800	40800	0
60	20240509	174300	3311081450	40800	40800	40800	40800	0
61	20240509	174200	3311081450	40800	40800	40800	40800	0
62	20240509	174100	3311081450	40800	40800	40800	40800	1488
63	20240509	174000	3311081450	40800	40800	40800	40800	0
64	20240509	173900	3311081450	40800	40800	40800	40800	0
65	20240509	173800	3311081450	40800	40800	40800	40800	0
66	20240509	173700	3311081450	40800	40800	40800	40800	0
67	20240509	173600	3311081450	40800	40800	40800	40800	0
68	20240509	173500	3311081450	40800	40800	40800	40800	0
69	20240509	173400	3311081450	40800	40800	40800	40800	0
70	20240509	173300	3311081450	40800	40800	40800	40800	0
71	20240509	173200	3311081450	40800	40800	40800	40800	0
72	20240509	173100	3311081450	40800	40800	40800	40800	0
73	20240509	173000	3311081450	40800	40800	40800	40800	0
74	20240509	172900	3311081450	40800	40800	40800	40800	0
75	20240509	172800	3311081450	40800	40800	40800	40800	0
76	20240509	172700	3311081450	40800	40800	40800	40800	0
77	20240509	172600	3311081450	40800	40800	40800	40800	0
78	20240509	172500	3311081450	40800	40800	40800	40800	0
79	20240509	172400	3311081450	40800	40800	40800	40800	0
80	20240509	172300	3311081450	40800	40800	40800	40800	0
81	20240509	172200	3311081450	40800	40800	40800	40800	0
82	20240509	172100	3311081450	40800	40800	40800	40800	0
83	20240509	172000	3311081450	40800	40800	40800	40800	0
84	20240509	171900	3311081450	40800	40800	40800	40800	0
85	20240509	171800	3311081450	40800	40800	40800	40800	0
86	20240509	171700	3311081450	40800	40800	40800	40800	0
87	20240509	171600	3311081450	40800	40800	40800	40800	0
88	20240509	171500	3311081450	40800	40800	40800	40800	0
89	20240509	171400	3311081450	40800	40800	40800	40800	0
90	20240509	171300	3311081450	40800	40800	40800	40800	0
91	20240509	171200	3311081450	40800	40800	40800	40800	0
92	20240509	171100	3311081450	40800	40800	40800	40800	1488
93	20240509	171000	3311081450	40800	40800	40800	40800	0
94	20240509	170900	3311081450	40800	40800	40800	40800	0
95	20240509	170800	3311081450	40800	40800	40800	40800	0
96	20240509	170700	3311081450	40800	40800	40800	40800	0
97	20240509	170600	3311081450	40800	40800	40800	40800	0
98	20240509	170500	3311081450	40800	40800	40800	40800	0
99	20240509	170400	3311081450	40800	40800	40800	40800	0
100	20240509	170300	3311081450	40800	40800	40800	40800	0
101	20240509	170200	3311081450	40800	40800	40800	40800	0
102	20240509	170100	3311081450	40800	40800	40800	40800	0
103	20240509	170000	3311081450	40800	40800	40800	40800	0
104	20240509	165900	3311081450	40800	40800	40800	40800	0
105	20240509	165800	3311081450	40800	40800	40800	40800	0
106	20240509	165700	3311081450	40800	40800	40800	40800	0
107	20240509	165600	3311081450	40800	40800	40800	40800	0
108	20240509	165500	3311081450	40800	40800	40800	40800	0
109	20240509	165400	3311081450	40800	40800	40800	40800	0
110	20240509	165300	3311081450	40800	40800	40800	40800	0
111	20240509	165200	3311081450	40800	40800	40800	40800	0
112	20240509	165100	3311081450	40800	40800	40800	40800	0
113	20240509	165000	3311081450	40800	40800	40800	40800	0
114	20240509	164900	3311081450	40800	40800	40800	40800	0
115	20240509	164800	3311081450	40800	40800	40800	40800	0
116	20240509	164700	3311081450	40800	40800	40800	40800	0
117	20240509	164600	3311081450	40800	40800	40800	40800	0
118	20240509	164500	3311081450	40800	40800	40800	40800	0
119	20240509	164400	3311081450	40800	40800	40800	40800	0
120	20240509	164300	3311081450	40800	40800	40800	40800	0
121	20240509	164200	3311081450	40800	40800	40800	40800	0
122	20240509	164100	3311081450	40800	40800	40800	40800	1488
123	20240509	164000	3311081450	40800	40800	40800	40800	0
124	20240509	163900	3311081450	40800	40800	40800	40800	0
125	20240509	163800	3311081450	40800	40800	40800	40800	0
126	20240509	163700	3311081450	40800	40800	40800	40800	0
127	20240509	163600	3311081450	40800	40800	40800	40800	0
128	20240509	163500	3311081450	40800	40800	40800	40800	0
129	20240509	163400	3311081450	40800	40800	40800	40800	0
130	20240509	163300	3311081450	40800	40800	40800	40800	0
131	20240509	163200	3311081450	40800	40800	40800	40800	0
132	20240509	163100	3311081450	40800	40800	40800	40800	0
133	20240509	163000	3311081450	40800	40800	40800	40800	0
134	20240509	162900	3311081450	40800	40800	40800	40800	0
135	20240509	162800	3311081450	40800	40800	40800	40800	0
136	20240509	162700	3311081450	40800	40800	40800	40800	0
137	20240509	162600	3311081450	40800	40800	40800	40800	0
138	20240509	162500	3311081450	40800	40800	40800	40800	0
139	20240509	162400	3311081450	40800	40800	40800	40800	0
140	20240509	162300	3311081450	40800	40800	40800	40800	0
141	20240509	162200	3311081450	40800	40800	40800	40800	0
142	20240509	162100	3311081450	40800	40800	40800	40800	0
143	20240509	162000	3311081450	40800	40800	40800	40800	0
144	20240509	161900	3311081450	40800	40800	40800	40800	0
145	20240509	161800	3311081450	40800	40800	40800	40800	0
146	20240509	161700	3311081450	40800	40800	40800	40800	0
147	20240509	161600	3311081450	40800	40800	40800	40800	0
148	20240509	161500	3311081450	40800	40800	40800	40800	0
149	20240509	161400	3311081450	40800	40800	40800	40800	0
150	20240509	161300	3311081450	40800	40800	40800	40800	0
151	20240509	161200	3311081450	40800	40800	40800	40800	0
152	20240509	161100	3311081450	40800	40800	40800	40800	1488
153	20240509	161000	3311081450	40800	40800	40800	40800	0
154	20240509	160900	3311081450	40800	40800	40800	40800	0
155	20240509	160800	3311081450	40800	40800	40800	40800	0
156	20240509	160700	3311081450	40800	40800	40800	40800	0
157	20240509	160600	3311081450	40800	40800	40800	40800	0
158	20240509	160500	3311081450	40800	40800	40800	40800	0
159	20240509	160400	3311081450	40800	40800	40800	40800	0
160	20240509	160300	3311081450	40800	40800	40800	40800	0
161	20240509	160200	3311081450	40800	40800	40800	40800	0
162	20240509	160100	3311081450	40800	40800	40800	40800	0
163	20240509	160000	3311081450	40800	40800	40800	40800	0
164	20240509	155900	3311081450	40800	40800	40800	40800	0
165	20240509	155800	3311081450	40800	40800	40800	40800	0
166	20240509	155700	3311081450	40800	40800	40800	40800	0
167	20240509	155600	3311081450	40800	40800	40800	40800	0
168	20240509	155500	3311081450	40800	40800	40800	40800	0
169	20240509	155400	3311081450	40800	40800	40800	40800	0
170	20240509	155300	3311081450	40800	40800	40800	40800	0
171	20240509	155200	3311081450	40800	40800	40800	40800	0
172	20240509	155100	3311081450	40800	40800	40800	40800	0
173	20240509	155000	3311081450	40800	40800	40800	40800	0
174	20240509	154900	3311081450	40800	40800	40800	40800	0
175	20240509	154800	3311081450	40800	40800	40800	40800	0
176	20240509	154700	3311081450	40800	40800	40800	40800	0
177	20240509	154600	3311081450	40800	40800	40800	40800	0
178	20240509	154500	3311081450	40800	40800	40800	40800	0
179	20240509	154400	3311081450	40800	40800	40800	40800	0
180	20240509	154300	3311081450	40800	40800	40800	40800	0
181	20240509	154200	3311081450	40800	40800	40800	40800	0
182	20240509	154100	3311081450	40800	40800	40800	40800	1488
183	20240509	154000	3311081450	40800	40800	40800	40800	0
184	20240509	153900	3311081450	40800	40800	40800	40800	0
185	20240509	153800	3311081450	40800	40800	40800	40800	0
186	20240509	153700	3311081450	40800	40800	40800	40800	0
187	20240509	153600	3311081450	40800	40800	40800	40800	0
188	20240509	153500	3311081450	40800	40800	40800	40800	0
189	20240509	153400	3311081450	40800	40800	40800	40800	0
190	20240509	153300	3311081450	40800	40800	40800	40800	0
191	20240509	153200	3311081450	40800	40800	40800	40800	0
192	20240509	153100	3311081450	40800	40800	40800	40800	0
193	20240509	153000	3311081450	40800	40800	40800	40800	1488
194	20240509	152900	3250371050	41050	41050	41050	41050	0
195	20240509	152800	3250371050	41050	41050	41050	41050	0
196	20240509	152700	3250371050	41050	41050	41050	41050	0
197	20240509	152600	3250371050	41050	41050	41050	41050	0
198	20240509	152500	3250371050	41050	41050	41050	41050	0
199	20240509	152400	3250371050	41050	41050	41050	41050	0
200	20240509	152300	3250371050	41050	41050	41050	41050	0
201	20240509	152200	3250371050	41050	41050	41050	41050	0
202	20240509	152100	3250371050	41050	41050	41050	41050	0
203	20240509	152000	3250371050	41050	41050	41050	41050	0
204	20240509	151900	3250371050	41050	41200	41200	41050	12
205	20240509	151800	3249876950	41150	41100	41150	41100	10
206	20240509	151700	3249465700	41100	41100	41100	41050	11
207	20240509	151600	3249013850	41100	41100	41150	41000	411
208	20240509	151500	3232158200	41150	41150	41150	41150	33
209	20240509	151400	3230800250	41050	41050	41100	41050	51
210	20240509	151300	3228706500	41100	41150	41200	41100	226
211	20240509	151200	3219408450	41150	41250	41250	41150	297
212	20240509	151100	3207176800	41250	41300	41350	41250	199
213	20240509	151000	3198958200	41300	41250	41300	41250	76
214	20240509	150900	3195819450	41300	41250	41300	41250	13
215	20240509	150800	3195283050	41250	41350	41350	41250	66
216	20240509	150700	3192557950	41350	41400	41400	41350	2
217	20240509	150600	3192475200	41400	41400	41400	41400	0
218	20240509	150500	3192475200	41400	41300	41400	41300	6
219	20240509	150400	3192227100	41300	41350	41400	41300	14
220	20240509	150300	3191648550	41350	41400	41400	41350	117
221	20240509	150200	3186804800	41650	41150	41650	41150	821
222	20240509	150100	3152869250	41200	41200	41200	41200	5
223	20240509	150000	3152663250	41200	41200	41200	41200	4
224	20240509	145900	3152498450	41200	41100	41200	41100	30
225	20240509	145800	3151262650	41200	41200	41200	41200	0
226	20240509	145700	3151262650	41200	41200	41200	41200	10
227	20240509	145600	3150850650	41200	41200	41200	41200	0
228	20240509	145500	3150850650	41200	41200	41200	41200	20
229	20240509	145400	3150026650	41200	41200	41200	41200	35
230	20240509	145300	3148584650	41200	41100	41200	41050	150
231	20240509	145200	3142423650	41100	41150	41150	41100	30
232	20240509	145100	3141190400	41150	41150	41150	41150	5
233	20240509	145000	3140984650	41100	41150	41150	41100	66
234	20240509	144900	3138268900	41100	41100	41100	41100	0
235	20240509	144800	3138268900	41100	41150	41150	41050	22
236	20240509	144700	3137364700	41050	41100	41100	41000	645
237	20240509	144600	3110914700	41050	41150	41150	41050	58
238	20240509	144500	3108532650	41100	41100	41100	41100	2
239	20240509	144400	3108450450	41100	41100	41100	41100	10
240	20240509	144300	3108039450	41150	41150	41150	41150	56
241	20240509	144200	3105735050	41150	41100	41150	41100	28
242	20240509	144100	3104582900	41050	41150	41200	41050	121
243	20240509	144000	3099609300	41200	41150	41200	41150	17
244	20240509	143900	3098909200	41150	41100	41250	41100	6
245	20240509	143800	3098662250	41250	41350	41350	40950	193
246	20240509	143700	3090727500	40950	40950	41100	40800	1324
247	20240509	143600	3036469900	41000	40950	41050	40950	141
248	20240509	143500	3030688550	40900	41100	41100	40900	692
249	20240509	143400	3002341900	41100	41100	41100	41100	22
250	20240509	143300	3001437700	41100	41100	41100	41050	303
251	20240509	143200	2988992650	41100	41200	41200	41100	724
252	20240509	143100	2959165500	41250	41350	41350	41250	242
253	20240509	143000	2949173800	41300	41400	41400	41300	9
254	20240509	142900	2948801850	41400	41450	41450	41350	15
255	20240509	142800	2948180900	41450	41600	41600	41400	272
256	20240509	142700	2936918000	41600	41600	41600	41600	13
257	20240509	142600	2936377200	41600	41600	41600	41600	5
258	20240509	142500	2936169200	41600	41550	41600	41550	13
259	20240509	142400	2935628450	41550	41550	41550	41550	7
260	20240509	142300	2935337600	41550	41550	41550	41500	21
261	20240509	142200	2934465400	41600	41600	41600	41600	82
262	20240509	142100	2931054200	41500	41550	41600	41500	15
263	20240509	142000	2930430400	41550	41600	41600	41500	4
264	20240509	141900	2930264150	41600	41550	41600	41550	11
265	20240509	141800	2929806900	41550	41550	41550	41550	10
266	20240509	141700	2929391400	41550	41500	41550	41500	28
267	20240509	141600	2928228450	41400	41400	41400	41400	4
268	20240509	141500	2928062850	41300	41300	41300	41300	96
269	20240509	141400	2924098050	41200	41450	41450	41200	27
270	20240509	141300	2922984200	41450	41400	41450	41350	98
271	20240509	141200	2918926900	41300	41450	41450	41300	204
272	20240509	141100	2910490500	41350	41350	41350	41350	1
273	20240509	141000	2910449150	41350	41250	41600	41250	499
274	20240509	140900	2889838150	41200	41200	41200	41200	1
275	20240509	140800	2889796950	41200	41250	41250	41200	12
276	20240509	140700	2889302000	41200	41250	41250	41200	3
277	20240509	140600	2889178300	41250	41250	41250	41250	13
278	20240509	140500	2888642050	41250	41250	41250	41250	10
279	20240509	140400	2888229550	41250	41250	41250	41250	14
280	20240509	140300	2887652050	41200	41250	41250	41200	5
281	20240509	140200	2887445850	41250	41250	41250	41250	3
282	20240509	140100	2887322100	41250	41300	41300	41200	91
283	20240509	140000	2883568350	41300	41300	41300	41300	11
284	20240509	135900	2883114050	41250	41250	41250	41250	5
285	20240509	135800	2882907800	41300	41300	41300	41300	110
286	20240509	135700	2878364800	41250	41250	41250	41250	46
287	20240509	135600	2876467300	41300	41250	41300	41250	64
288	20240509	135500	2873826800	41300	41200	41300	41200	30
289	20240509	135400	2872589300	41200	41250	41300	41200	190
290	20240509	135300	2864756300	41300	41300	41300	41300	0
291	20240509	135200	2864756300	41300	41300	41300	41300	51
292	20240509	135100	2862650000	41300	41350	41350	41300	20
293	20240509	135000	2861823500	41250	41250	41250	41250	1
294	20240509	134900	2861782250	41300	41300	41300	41300	91
295	20240509	134800	2858023950	41250	41250	41300	41200	367
296	20240509	134700	2842887300	41300	41350	41350	41300	148
297	20240509	134600	2836774350	41300	41300	41300	41300	7
298	20240509	134500	2836485250	41300	41400	41400	41300	228
299	20240509	134400	2827054750	41400	41400	41400	41400	0
300	20240509	134300	2827054750	41400	41500	41550	41400	211
301	20240509	134200	2818312300	41550	41550	41550	41550	0
302	20240509	134100	2818312300	41550	41550	41550	41550	10
303	20240509	134000	2817896800	41500	41500	41500	41500	4
304	20240509	133900	2817730800	41550	41550	41550	41550	10
305	20240509	133800	2817315300	41550	41550	41550	41550	0
306	20240509	133700	2817315300	41550	41550	41550	41550	10
307	20240509	133600	2816899800	41550	41550	41550	41550	0
308	20240509	133500	2816899800	41550	41550	41550	41550	10
309	20240509	133400	2816484300	41500	41500	41500	41500	9
310	20240509	133300	2816110800	41400	41550	41550	41150	1485
311	20240509	133200	2754698800	41500	41500	41500	41500	429
312	20240509	133100	2736895300	41450	41550	41550	41450	285
313	20240509	133000	2725062250	41600	41600	41600	41600	10
314	20240509	132900	2724646250	41600	41600	41600	41600	12
315	20240509	132800	2724147050	41600	41600	41600	41600	0
316	20240509	132700	2724147050	41600	41600	41600	41600	0
317	20240509	132600	2724147050	41600	41700	41700	41600	129
318	20240509	132500	2718778650	41650	41650	41650	41650	0
319	20240509	132400	2718778650	41650	41600	41650	41600	83
320	20240509	132300	2715325800	41550	41550	41550	41550	0
321	20240509	132200	2715325800	41550	41500	41550	41500	108
322	20240509	132100	2710838500	41500	41750	41750	41500	1843
323	20240509	132000	2634101900	41750	41800	41800	41750	54
324	20240509	131900	2631846950	41850	41850	41850	41850	0
325	20240509	131800	2631846950	41850	41850	41850	41850	10
326	20240509	131700	2631428450	41850	41850	41850	41850	0
327	20240509	131600	2631428450	41850	41850	41850	41850	10
328	20240509	131500	2631009950	41800	41850	41850	41800	176
329	20240509	131400	2623652900	41900	41900	41900	41900	25
330	20240509	131300	2622605400	41900	41900	41900	41900	15
331	20240509	131200	2621976900	41900	41900	41900	41900	336
332	20240509	131100	2607898500	41900	41900	41900	41900	10
333	20240509	131000	2607479500	41850	41850	41850	41850	5
334	20240509	130900	2607270250	41900	41900	41900	41900	0
335	20240509	130800	2607270250	41900	41900	41900	41900	0
336	20240509	130700	2607270250	41900	41900	41900	41900	20
337	20240509	130600	2606432250	41900	41900	41900	41900	0
338	20240509	130500	2606432250	41900	41850	41900	41800	55
339	20240509	130400	2604128850	41950	41900	41950	41900	21
340	20240509	130300	2603247950	41850	41800	41850	41800	9
341	20240509	130200	2602871450	41850	41850	41850	41850	1
342	20240509	130100	2602829600	41900	41900	41900	41900	15
343	20240509	130000	2602201100	41950	41950	41950	41950	1
344	20240509	125900	2602159150	41850	41800	41850	41800	29
345	20240509	125800	2600946200	41800	41800	41800	41800	0
346	20240509	125700	2600946200	41800	41800	41800	41800	10
347	20240509	125600	2600528200	41750	41750	41750	41750	0
348	20240509	125500	2600528200	41750	41750	41750	41750	0
349	20240509	125400	2600528200	41750	41750	41750	41750	30
350	20240509	125300	2599275700	41750	41800	41800	41750	25
351	20240509	125200	2598231700	41800	41800	41800	41800	10
352	20240509	125100	2597813700	41800	41800	41800	41800	2
353	20240509	125000	2597730100	41750	41800	41800	41750	23
354	20240509	124900	2596768850	41750	41750	41750	41750	0
355	20240509	124800	2596768850	41750	41750	41750	41750	0
356	20240509	124700	2596768850	41750	41850	41850	41750	387
357	20240509	124600	2580610100	41850	41850	41850	41850	4
358	20240509	124500	2580442700	41850	41850	41850	41850	11
359	20240509	124400	2579982350	41850	41850	41850	41850	0
360	20240509	124300	2579982350	41850	41800	41850	41800	3
361	20240509	124200	2579856900	41800	41950	41950	41800	310
362	20240509	124100	2566893500	41950	41950	41950	41950	0
363	20240509	124000	2566893500	41950	41900	41950	41900	14
364	20240509	123900	2566306400	42050	42050	42050	42050	0
365	20240509	123800	2566306400	42050	42100	42100	42050	22
366	20240509	123700	2565381200	42000	42000	42000	42000	0
367	20240509	123600	2565381200	42000	42000	42000	42000	10
368	20240509	123500	2564961200	41950	41950	41950	41950	0
369	20240509	123400	2564961200	41950	41950	41950	41950	4
370	20240509	123300	2564793400	42000	41900	42000	41900	7
371	20240509	123200	2564500000	41900	41900	41900	41900	0
372	20240509	123100	2564500000	41900	41900	41900	41900	10
373	20240509	123000	2564081000	41850	41900	41900	41850	78
374	20240509	122900	2560814250	42000	42000	42000	41850	276
375	20240509	122800	2549255600	41950	42000	42000	41950	6
376	20240509	122700	2549003650	42000	42050	42050	42000	58
377	20240509	122600	2546567150	42000	42000	42000	42000	0
378	20240509	122500	2546567150	42000	42150	42150	42000	129
379	20240509	122400	2541146100	42150	42150	42150	42150	0
380	20240509	122300	2541146100	42150	42150	42150	42150	10
381	20240509	122200	2540724600	42150	42150	42150	42150	0
382	20240509	122100	2540724600	42150	42150	42150	42150	35
383	20240509	122000	2539249350	42100	42100	42100	42100	1
384	20240509	121900	2539207250	42100	42100	42100	42100	58
385	20240509	121800	2536765450	42150	42150	42150	42150	1
386	20240509	121700	2536723300	42100	42100	42100	42100	6
387	20240509	121600	2536470700	42000	42100	42100	42000	14
388	20240509	121500	2535881650	42150	42050	42150	42050	11
389	20240509	121400	2535418100	41950	42100	42150	41950	332
390	20240509	121300	2521456250	42100	42100	42100	42100	11
391	20240509	121200	2520993150	42100	42150	42150	42100	60
392	20240509	121100	2518466650	42150	42150	42150	42150	1
393	20240509	121000	2518424500	42150	42100	42150	42100	31
394	20240509	120900	2517119350	42150	42150	42150	42150	0
395	20240509	120800	2517119350	42150	42150	42150	42150	30
396	20240509	120700	2515854850	42100	42100	42100	42100	0
397	20240509	120600	2515854850	42100	42100	42100	42100	0
398	20240509	120500	2515854850	42100	42100	42100	42100	0
399	20240509	120400	2515854850	42100	42150	42150	42100	329
400	20240509	120300	2501990950	42150	42150	42150	42150	0
401	20240509	120200	2501990950	42150	42100	42150	42100	800
402	20240509	120100	2468282150	42100	42050	42100	42050	300
403	20240509	120000	2455657150	42000	41950	42000	41950	27
404	20240509	115900	2454523200	41950	41950	41950	41950	0
405	20240509	115800	2454523200	41950	41950	41950	41950	2
406	20240509	115700	2454439300	41900	41900	41900	41900	0
407	20240509	115600	2454439300	41900	41900	41900	41900	6
408	20240509	115500	2454187900	41900	41900	41900	41900	0
409	20240509	115400	2454187900	41900	41900	41900	41900	10
410	20240509	115300	2453768900	41900	41900	41900	41900	10
411	20240509	115200	2453349900	41850	41850	41850	41850	0
412	20240509	115100	2453349900	41850	41900	41900	41850	16
413	20240509	115000	2452679800	41850	41950	41950	41850	569
414	20240509	114900	2428865250	41950	41950	41950	41950	30
415	20240509	114800	2427606750	41850	41850	41850	41850	39
416	20240509	114700	2425974600	41800	41800	41800	41800	27
417	20240509	114600	2424846000	41750	41750	41750	41750	2
418	20240509	114500	2424762500	41800	41750	41800	41750	11
419	20240509	114400	2424302750	41700	41700	41700	41700	15
420	20240509	114300	2423677250	41700	41750	41750	41700	14
421	20240509	114200	2423092950	41750	41750	41750	41750	0
422	20240509	114100	2423092950	41750	41750	41800	41700	24
423	20240509	114000	2422090500	41750	41850	41850	41750	176
424	20240509	113900	2414741300	41900	41900	41900	41900	24
425	20240509	113800	2413735700	41950	41900	41950	41900	40
426	20240509	113700	2412058200	41900	41850	41900	41850	49
427	20240509	113600	2410007050	41800	41800	41800	41800	1
428	20240509	113500	2409965250	41750	41800	41800	41750	60
429	20240509	113400	2407459100	41750	41750	41750	41750	0
430	20240509	113300	2407459100	41750	41750	41750	41750	0
431	20240509	113200	2407459100	41750	41800	41800	41750	242
432	20240509	113100	2397355100	41750	41800	41850	41750	124
433	20240509	113000	2392172950	41850	41850	41850	41850	25
434	20240509	112900	2391126700	41850	41850	41850	41850	1
435	20240509	112800	2391084850	41900	41950	41950	41900	21
436	20240509	112700	2390204450	41950	41950	41950	41950	1
437	20240509	112600	2390162500	41950	41950	41950	41950	10
438	20240509	112500	2389743000	41950	41950	41950	41950	1
439	20240509	112400	2389701050	41850	41850	41850	41850	3
440	20240509	112300	2389575500	41900	41900	41900	41900	9
441	20240509	112200	2389198400	41900	41900	41900	41900	1
442	20240509	112100	2389156500	42000	42000	42000	42000	74
443	20240509	112000	2386048500	42000	41900	42000	41800	564
444	20240509	111900	2362442250	41900	41950	41950	41900	83
445	20240509	111800	2358960500	42000	42050	42050	41950	411
446	20240509	111700	2341697950	42050	42050	42050	42050	5
447	20240509	111600	2341487700	42000	42000	42000	42000	0
448	20240509	111500	2341487700	42000	42050	42050	42000	36
449	20240509	111400	2339975450	42050	42050	42050	42050	124
450	20240509	111300	2334761250	42050	42200	42200	42050	567
451	20240509	111200	2310885800	42250	42300	42300	42250	19
452	20240509	111100	2310082450	42300	42300	42300	42300	10
453	20240509	111000	2309659450	42250	42250	42250	42250	5
454	20240509	110900	2309448200	42200	42200	42200	42200	1
455	20240509	110800	2309406000	42200	42300	42300	42200	53
456	20240509	110700	2307167150	42400	42400	42400	42400	1
457	20240509	110600	2307124750	42400	42400	42400	42400	27
458	20240509	110500	2305979950	42350	42300	42350	42300	34
459	20240509	110400	2304540900	42350	42250	42350	42250	41
460	20240509	110300	2302808150	42300	42300	42300	42300	10
461	20240509	110200	2302385150	42250	42250	42250	42250	0
462	20240509	110100	2302385150	42250	42300	42300	42250	7
463	20240509	110000	2302089150	42300	42300	42350	42300	4
464	20240509	105900	2301919900	42350	42300	42350	42300	13
465	20240509	105800	2301369500	42250	42250	42250	42250	0
466	20240509	105700	2301369500	42250	42250	42250	42250	0
467	20240509	105600	2301369500	42250	42300	42350	42250	253
468	20240509	105500	2290657450	42300	42300	42300	42300	6
469	20240509	105400	2290403650	42350	42350	42350	42350	174
470	20240509	105300	2283034750	42200	42250	42250	42200	10
471	20240509	105200	2282612400	42250	42300	42300	42250	58
472	20240509	105100	2280161350	42300	42300	42300	42300	5
473	20240509	105000	2279949850	42300	42250	42300	42250	34
474	20240509	104900	2278511950	42250	42300	42300	42200	125
475	20240509	104800	2273230400	42300	42400	42400	42300	12
476	20240509	104700	2272722700	42400	42400	42400	42400	1
477	20240509	104600	2272680300	42350	42350	42350	42350	16
478	20240509	104500	2272002700	42300	42300	42300	42300	4
479	20240509	104400	2271833500	42350	42350	42350	42350	5
480	20240509	104300	2271621750	42350	42350	42350	42350	0
481	20240509	104200	2271621750	42350	42350	42350	42350	19
482	20240509	104100	2270817100	42300	42300	42300	42300	0
483	20240509	104000	2270817100	42300	42250	42300	42250	3
484	20240509	103900	2270690250	42250	42400	42400	42250	128
485	20240509	103800	2265264550	42350	42350	42350	42350	135
486	20240509	103700	2259547300	42350	42400	42400	42300	8
487	20240509	103600	2259208600	42400	42200	42450	42200	230
488	20240509	103500	2249471750	42200	42200	42200	42200	12
489	20240509	103400	2248965350	42150	42100	42150	42100	37
490	20240509	103300	2247406150	42000	42050	42050	42000	205
491	20240509	103200	2238795650	42050	42000	42050	42000	11
492	20240509	103100	2238333150	42000	42050	42050	42000	20
493	20240509	103000	2237492200	42050	42050	42050	42050	3
494	20240509	102900	2237366050	42050	42050	42050	42050	161
495	20240509	102800	2230596000	42050	42050	42050	42050	57
496	20240509	102700	2228199150	42000	42000	42000	42000	50
497	20240509	102600	2226099150	41850	41850	41850	41850	50
498	20240509	102500	2224006650	41850	41850	41950	41850	179
499	20240509	102400	2216514450	41800	41800	41800	41700	168
500	20240509	102300	2209497250	41850	41900	41900	41700	1234
501	20240509	102200	2157940050	41850	41850	41850	41850	105
502	20240509	102100	2153545800	41800	42050	42050	41750	1272
503	20240509	102000	2100209350	42100	42150	42150	42100	38
504	20240509	101900	2098609500	42150	42100	42150	42050	11
505	20240509	101800	2098146000	42200	42200	42200	42200	154
506	20240509	101700	2091647200	42250	42250	42250	42250	11
507	20240509	101600	2091182450	42250	42100	42250	42100	170
508	20240509	101500	2084008400	42050	42200	42200	42050	288
509	20240509	101400	2071876800	42200	42200	42200	42200	6
510	20240509	101300	2071623600	42150	42250	42250	42150	280
511	20240509	101200	2059818250	42300	42350	42400	42300	360
512	20240509	101100	2044577350	42550	42450	42550	42400	241
513	20240509	101000	2034339150	42450	42350	42450	42300	49
514	20240509	100900	2032262050	42350	42300	42350	42300	86
515	20240509	100800	2028621700	42350	42350	42350	42350	113
516	20240509	100700	2023836150	42300	42450	42450	42300	383
517	20240509	100600	2007602550	42500	42650	42700	42500	816
518	20240509	100500	1972812850	42650	42400	42650	42400	782
519	20240509	100400	1939583500	42350	42300	42350	42300	836
520	20240509	100300	1904188350	42250	42250	42250	42200	38
521	20240509	100200	1902583350	42250	42250	42250	42250	20
522	20240509	100100	1901738350	42250	42250	42250	42250	4
523	20240509	100000	1901569350	42300	42200	42300	42200	22
524	20240509	095900	1900638900	42300	42300	42300	42250	29
525	20240509	095800	1899412850	42200	42250	42400	42200	511
526	20240509	095700	1877818650	42200	42200	42200	42200	214
527	20240509	095600	1868787850	42200	42200	42200	42200	10
528	20240509	095500	1868365850	42200	42200	42200	42100	249
529	20240509	095400	1857880750	42150	42150	42150	42150	76
530	20240509	095300	1854677350	42150	42150	42150	42150	1
531	20240509	095200	1854635200	42150	42100	42150	42050	39
532	20240509	095100	1852992000	42050	42100	42100	42050	102
533	20240509	095000	1848698850	42100	42100	42150	42100	12
534	20240509	094900	1848193550	42150	42150	42150	42150	10
535	20240509	094800	1847772050	42100	42100	42150	42100	11
536	20240509	094700	1847308750	42000	42100	42150	42000	170
537	20240509	094600	1840157050	42100	42150	42150	42100	22
538	20240509	094500	1839230350	42150	42150	42150	42150	42
539	20240509	094400	1837460050	42150	42050	42150	42050	10
540	20240509	094300	1837039450	42050	42100	42100	42050	147
541	20240509	094200	1830856000	42100	42100	42100	42100	0
542	20240509	094100	1830856000	42100	42150	42200	42100	25
543	20240509	094000	1829801800	42150	42200	42200	42100	28
544	20240509	093900	1828621850	42200	42100	42200	42100	5
545	20240509	093800	1828411000	42100	42000	42100	42000	237
546	20240509	093700	1818440000	42050	42200	42200	42050	346
547	20240509	093600	1803868750	42250	42300	42300	42200	326
548	20240509	093500	1790110300	42300	42450	42450	42300	253
549	20240509	093400	1779392150	42500	42500	42550	42500	280
550	20240509	093300	1767489350	42500	42500	42500	42450	1141
551	20240509	093200	1718997650	42500	42250	42500	42250	1155
552	20240509	093100	1669989850	42350	42200	42350	42200	50
553	20240509	093000	1667875650	42100	41950	42100	41950	61
554	20240509	092900	1665313750	42000	42100	42100	42000	201
555	20240509	092800	1656871550	42100	42050	42100	42000	674
556	20240509	092700	1628536850	42100	42100	42100	42100	0
557	20240509	092600	1628536850	42100	42050	42100	42000	17
558	20240509	092500	1627821800	41950	41950	41950	41950	20
559	20240509	092400	1626982800	42000	42100	42150	42000	1013
560	20240509	092300	1584415950	42100	42050	42100	42050	51
561	20240509	092200	1582268900	42050	42000	42050	41950	640
562	20240509	092100	1555390200	42000	42000	42200	42000	122
563	20240509	092000	1550251600	42000	42200	42200	42000	738
564	20240509	091900	1519209050	42250	42350	42350	42150	797
565	20240509	091800	1485506850	42350	42300	42350	42300	123
566	20240509	091700	1480298000	42300	42200	42350	42200	262
567	20240509	091600	1469224550	42200	42100	42200	42100	1070
568	20240509	091500	1424112850	42150	42200	42250	42150	968
569	20240509	091400	1383276800	42200	42000	42200	42000	1045
570	20240509	091300	1339309800	42000	42000	42050	42000	721
571	20240509	091200	1309004150	42000	42050	42150	41900	479
572	20240509	091100	1288890650	42050	42100	42100	41950	325
573	20240509	091000	1275234800	42000	42250	42300	42000	600
574	20240509	090900	1249945900	42250	42000	42500	42000	1993
575	20240509	090800	1165668250	41900	41950	42000	41900	839
576	20240509	090700	1130478850	42000	42500	42500	41800	2782
577	20240509	090600	1013148050	42500	42100	43000	41900	6435
578	20240509	090500	739538150	42100	42500	42500	41850	4492
579	20240509	090400	550043000	42500	41500	42500	41450	5343
580	20240509	090300	326259250	41250	41200	41450	41050	3102
581	20240509	090200	198063550	41200	41350	41400	40900	865
582	20240509	090100	162553050	41350	40600	41350	40600	2432
583	20240509	090000	63075700	40650	40650	40650	40400	1477