KissMeData/003960/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184100	1191487350	41600	41600	41600	41600	313
3	20240513	184000	1191487350	41600	41600	41600	41600	0
4	20240513	183900	1191487350	41600	41600	41600	41600	0
5	20240513	183800	1191487350	41600	41600	41600	41600	0
6	20240513	183700	1191487350	41600	41600	41600	41600	0
7	20240513	183600	1191487350	41600	41600	41600	41600	0
8	20240513	183500	1191487350	41600	41600	41600	41600	0
9	20240513	183400	1191487350	41600	41600	41600	41600	0
10	20240513	183300	1191487350	41600	41600	41600	41600	0
11	20240513	183200	1191487350	41600	41600	41600	41600	0
12	20240513	183100	1191487350	41600	41600	41600	41600	0
13	20240513	183000	1191487350	41600	41600	41600	41600	0
14	20240513	182900	1191487350	41600	41600	41600	41600	0
15	20240513	182800	1191487350	41600	41600	41600	41600	0
16	20240513	182700	1191487350	41600	41600	41600	41600	0
17	20240513	182600	1191487350	41600	41600	41600	41600	0
18	20240513	182500	1191487350	41600	41600	41600	41600	0
19	20240513	182400	1191487350	41600	41600	41600	41600	0
20	20240513	182300	1191487350	41600	41600	41600	41600	0
21	20240513	182200	1191487350	41600	41600	41600	41600	0
22	20240513	182100	1191487350	41600	41600	41600	41600	0
23	20240513	182000	1191487350	41600	41600	41600	41600	0
24	20240513	181900	1191487350	41600	41600	41600	41600	0
25	20240513	181800	1191487350	41600	41600	41600	41600	0
26	20240513	181700	1191487350	41600	41600	41600	41600	0
27	20240513	181600	1191487350	41600	41600	41600	41600	0
28	20240513	181500	1191487350	41600	41600	41600	41600	0
29	20240513	181400	1191487350	41600	41600	41600	41600	0
30	20240513	181300	1191487350	41600	41600	41600	41600	0
31	20240513	181200	1191487350	41600	41600	41600	41600	0
32	20240513	181100	1191487350	41600	41600	41600	41600	313
33	20240513	181000	1191487350	41600	41600	41600	41600	0
34	20240513	180900	1191487350	41600	41600	41600	41600	0
35	20240513	180800	1191487350	41600	41600	41600	41600	0
36	20240513	180700	1191487350	41600	41600	41600	41600	0
37	20240513	180600	1191487350	41600	41600	41600	41600	0
38	20240513	180500	1191487350	41600	41600	41600	41600	0
39	20240513	180400	1191487350	41600	41600	41600	41600	0
40	20240513	180300	1191487350	41600	41600	41600	41600	0
41	20240513	180200	1191487350	41600	41600	41600	41600	0
42	20240513	180100	1191487350	41600	41600	41600	41600	0
43	20240513	180000	1191487350	41600	41600	41600	41600	0
44	20240513	175900	1191487350	41600	41600	41600	41600	0
45	20240513	175800	1191487350	41600	41600	41600	41600	0
46	20240513	175700	1191487350	41600	41600	41600	41600	0
47	20240513	175600	1191487350	41600	41600	41600	41600	0
48	20240513	175500	1191487350	41600	41600	41600	41600	0
49	20240513	175400	1191487350	41600	41600	41600	41600	0
50	20240513	175300	1191487350	41600	41600	41600	41600	0
51	20240513	175200	1191487350	41600	41600	41600	41600	0
52	20240513	175100	1191487350	41600	41600	41600	41600	0
53	20240513	175000	1191487350	41600	41600	41600	41600	0
54	20240513	174900	1191487350	41600	41600	41600	41600	0
55	20240513	174800	1191487350	41600	41600	41600	41600	0
56	20240513	174700	1191487350	41600	41600	41600	41600	0
57	20240513	174600	1191487350	41600	41600	41600	41600	0
58	20240513	174500	1191487350	41600	41600	41600	41600	0
59	20240513	174400	1191487350	41600	41600	41600	41600	0
60	20240513	174300	1191487350	41600	41600	41600	41600	0
61	20240513	174200	1191487350	41600	41600	41600	41600	0
62	20240513	174100	1191487350	41600	41600	41600	41600	313
63	20240513	174000	1191487350	41600	41600	41600	41600	0
64	20240513	173900	1191487350	41600	41600	41600	41600	0
65	20240513	173800	1191487350	41600	41600	41600	41600	0
66	20240513	173700	1191487350	41600	41600	41600	41600	0
67	20240513	173600	1191487350	41600	41600	41600	41600	0
68	20240513	173500	1191487350	41600	41600	41600	41600	0
69	20240513	173400	1191487350	41600	41600	41600	41600	0
70	20240513	173300	1191487350	41600	41600	41600	41600	0
71	20240513	173200	1191487350	41600	41600	41600	41600	0
72	20240513	173100	1191487350	41600	41600	41600	41600	0
73	20240513	173000	1191487350	41600	41600	41600	41600	0
74	20240513	172900	1191487350	41600	41600	41600	41600	0
75	20240513	172800	1191487350	41600	41600	41600	41600	0
76	20240513	172700	1191487350	41600	41600	41600	41600	0
77	20240513	172600	1191487350	41600	41600	41600	41600	0
78	20240513	172500	1191487350	41600	41600	41600	41600	0
79	20240513	172400	1191487350	41600	41600	41600	41600	0
80	20240513	172300	1191487350	41600	41600	41600	41600	0
81	20240513	172200	1191487350	41600	41600	41600	41600	0
82	20240513	172100	1191487350	41600	41600	41600	41600	0
83	20240513	172000	1191487350	41600	41600	41600	41600	0
84	20240513	171900	1191487350	41600	41600	41600	41600	0
85	20240513	171800	1191487350	41600	41600	41600	41600	0
86	20240513	171700	1191487350	41600	41600	41600	41600	0
87	20240513	171600	1191487350	41600	41600	41600	41600	0
88	20240513	171500	1191487350	41600	41600	41600	41600	0
89	20240513	171400	1191487350	41600	41600	41600	41600	0
90	20240513	171300	1191487350	41600	41600	41600	41600	0
91	20240513	171200	1191487350	41600	41600	41600	41600	0
92	20240513	171100	1191487350	41600	41600	41600	41600	313
93	20240513	171000	1191487350	41600	41600	41600	41600	0
94	20240513	170900	1191487350	41600	41600	41600	41600	0
95	20240513	170800	1191487350	41600	41600	41600	41600	0
96	20240513	170700	1191487350	41600	41600	41600	41600	0
97	20240513	170600	1191487350	41600	41600	41600	41600	0
98	20240513	170500	1191487350	41600	41600	41600	41600	0
99	20240513	170400	1191487350	41600	41600	41600	41600	0
100	20240513	170300	1191487350	41600	41600	41600	41600	0
101	20240513	170200	1191487350	41600	41600	41600	41600	0
102	20240513	170100	1191487350	41600	41600	41600	41600	0
103	20240513	170000	1191487350	41600	41600	41600	41600	0
104	20240513	165900	1191487350	41600	41600	41600	41600	0
105	20240513	165800	1191487350	41600	41600	41600	41600	0
106	20240513	165700	1191487350	41600	41600	41600	41600	0
107	20240513	165600	1191487350	41600	41600	41600	41600	0
108	20240513	165500	1191487350	41600	41600	41600	41600	0
109	20240513	165400	1191487350	41600	41600	41600	41600	0
110	20240513	165300	1191487350	41600	41600	41600	41600	0
111	20240513	165200	1191487350	41600	41600	41600	41600	0
112	20240513	165100	1191487350	41600	41600	41600	41600	0
113	20240513	165000	1191487350	41600	41600	41600	41600	0
114	20240513	164900	1191487350	41600	41600	41600	41600	0
115	20240513	164800	1191487350	41600	41600	41600	41600	0
116	20240513	164700	1191487350	41600	41600	41600	41600	0
117	20240513	164600	1191487350	41600	41600	41600	41600	0
118	20240513	164500	1191487350	41600	41600	41600	41600	0
119	20240513	164400	1191487350	41600	41600	41600	41600	0
120	20240513	164300	1191487350	41600	41600	41600	41600	0
121	20240513	164200	1191487350	41600	41600	41600	41600	0
122	20240513	164100	1191487350	41600	41600	41600	41600	313
123	20240513	164000	1191487350	41600	41600	41600	41600	0
124	20240513	163900	1191487350	41600	41600	41600	41600	0
125	20240513	163800	1191487350	41600	41600	41600	41600	0
126	20240513	163700	1191487350	41600	41600	41600	41600	0
127	20240513	163600	1191487350	41600	41600	41600	41600	0
128	20240513	163500	1191487350	41600	41600	41600	41600	0
129	20240513	163400	1191487350	41600	41600	41600	41600	0
130	20240513	163300	1191487350	41600	41600	41600	41600	0
131	20240513	163200	1191487350	41600	41600	41600	41600	0
132	20240513	163100	1191487350	41600	41600	41600	41600	0
133	20240513	163000	1191487350	41600	41600	41600	41600	0
134	20240513	162900	1191487350	41600	41600	41600	41600	0
135	20240513	162800	1191487350	41600	41600	41600	41600	0
136	20240513	162700	1191487350	41600	41600	41600	41600	0
137	20240513	162600	1191487350	41600	41600	41600	41600	0
138	20240513	162500	1191487350	41600	41600	41600	41600	0
139	20240513	162400	1191487350	41600	41600	41600	41600	0
140	20240513	162300	1191487350	41600	41600	41600	41600	0
141	20240513	162200	1191487350	41600	41600	41600	41600	0
142	20240513	162100	1191487350	41600	41600	41600	41600	0
143	20240513	162000	1191487350	41600	41600	41600	41600	0
144	20240513	161900	1191487350	41600	41600	41600	41600	0
145	20240513	161800	1191487350	41600	41600	41600	41600	0
146	20240513	161700	1191487350	41600	41600	41600	41600	0
147	20240513	161600	1191487350	41600	41600	41600	41600	0
148	20240513	161500	1191487350	41600	41600	41600	41600	0
149	20240513	161400	1191487350	41600	41600	41600	41600	0
150	20240513	161300	1191487350	41600	41600	41600	41600	0
151	20240513	161200	1191487350	41600	41600	41600	41600	0
152	20240513	161100	1191487350	41600	41600	41600	41600	313
153	20240513	161000	1191487350	41600	41600	41600	41600	0
154	20240513	160900	1191487350	41600	41600	41600	41600	0
155	20240513	160800	1191487350	41600	41600	41600	41600	0
156	20240513	160700	1191487350	41600	41600	41600	41600	0
157	20240513	160600	1191487350	41600	41600	41600	41600	0
158	20240513	160500	1191487350	41600	41600	41600	41600	0
159	20240513	160400	1191487350	41600	41600	41600	41600	0
160	20240513	160300	1191487350	41600	41600	41600	41600	0
161	20240513	160200	1191487350	41600	41600	41600	41600	0
162	20240513	160100	1191487350	41600	41600	41600	41600	0
163	20240513	160000	1191487350	41600	41600	41600	41600	0
164	20240513	155900	1191487350	41600	41600	41600	41600	0
165	20240513	155800	1191487350	41600	41600	41600	41600	0
166	20240513	155700	1191487350	41600	41600	41600	41600	0
167	20240513	155600	1191487350	41600	41600	41600	41600	0
168	20240513	155500	1191487350	41600	41600	41600	41600	0
169	20240513	155400	1191487350	41600	41600	41600	41600	0
170	20240513	155300	1191487350	41600	41600	41600	41600	0
171	20240513	155200	1191487350	41600	41600	41600	41600	0
172	20240513	155100	1191487350	41600	41600	41600	41600	0
173	20240513	155000	1191487350	41600	41600	41600	41600	0
174	20240513	154900	1191487350	41600	41600	41600	41600	0
175	20240513	154800	1191487350	41600	41600	41600	41600	0
176	20240513	154700	1191487350	41600	41600	41600	41600	0
177	20240513	154600	1191487350	41600	41600	41600	41600	0
178	20240513	154500	1191487350	41600	41600	41600	41600	0
179	20240513	154400	1191487350	41600	41600	41600	41600	0
180	20240513	154300	1191487350	41600	41600	41600	41600	0
181	20240513	154200	1191487350	41600	41600	41600	41600	0
182	20240513	154100	1191487350	41600	41600	41600	41600	313
183	20240513	154000	1191487350	41600	41600	41600	41600	0
184	20240513	153900	1191487350	41600	41600	41600	41600	0
185	20240513	153800	1191487350	41600	41600	41600	41600	0
186	20240513	153700	1191487350	41600	41600	41600	41600	0
187	20240513	153600	1191487350	41600	41600	41600	41600	0
188	20240513	153500	1191487350	41600	41600	41600	41600	0
189	20240513	153400	1191487350	41600	41600	41600	41600	0
190	20240513	153300	1191487350	41600	41600	41600	41600	0
191	20240513	153200	1191487350	41600	41600	41600	41600	0
192	20240513	153100	1191487350	41600	41600	41600	41600	0
193	20240513	153000	1191487350	41600	41600	41600	41600	313
194	20240513	152900	1178466550	41600	41600	41600	41600	0
195	20240513	152800	1178466550	41600	41600	41600	41600	0
196	20240513	152700	1178466550	41600	41600	41600	41600	0
197	20240513	152600	1178466550	41600	41600	41600	41600	0
198	20240513	152500	1178466550	41600	41600	41600	41600	0
199	20240513	152400	1178466550	41600	41600	41600	41600	0
200	20240513	152300	1178466550	41600	41600	41600	41600	0
201	20240513	152200	1178466550	41600	41600	41600	41600	0
202	20240513	152100	1178466550	41600	41600	41600	41600	0
203	20240513	152000	1178466550	41600	41600	41600	41600	0
204	20240513	151900	1178466550	41600	41600	41600	41500	9
205	20240513	151800	1178092450	41600	41600	41600	41600	0
206	20240513	151700	1178092450	41600	41600	41600	41600	1
207	20240513	151600	1178050850	41450	41550	41550	41450	124
208	20240513	151500	1172904950	41600	41600	41600	41600	1
209	20240513	151400	1172863350	41600	41600	41600	41600	0
210	20240513	151300	1172863350	41600	41600	41600	41600	8
211	20240513	151200	1172530550	41500	41500	41500	41500	0
212	20240513	151100	1172530550	41500	41500	41500	41500	27
213	20240513	151000	1171410050	41500	41550	41550	41500	17
214	20240513	150900	1170703750	41600	41600	41600	41600	0
215	20240513	150800	1170703750	41600	41600	41600	41600	1
216	20240513	150700	1170662150	41550	41550	41550	41550	50
217	20240513	150600	1168584650	41500	41550	41550	41500	48
218	20240513	150500	1166592250	41550	41550	41550	41550	42
219	20240513	150400	1164847150	41550	41550	41550	41550	1
220	20240513	150300	1164805600	41500	41500	41500	41500	0
221	20240513	150200	1164805600	41500	41550	41550	41500	41
222	20240513	150100	1163104050	41500	41500	41500	41500	2
223	20240513	150000	1163021050	41550	41550	41550	41550	1
224	20240513	145900	1162979500	41550	41550	41550	41550	115
225	20240513	145800	1158201250	41550	41550	41550	41550	0
226	20240513	145700	1158201250	41550	41550	41550	41550	1
227	20240513	145600	1158159700	41550	41550	41550	41550	15
228	20240513	145500	1157536450	41550	41550	41550	41550	1
229	20240513	145400	1157494900	41550	41550	41550	41550	202
230	20240513	145300	1149101800	41500	41550	41550	41500	101
231	20240513	145200	1144910250	41500	41500	41500	41500	0
232	20240513	145100	1144910250	41500	41500	41500	41500	10
233	20240513	145000	1144495250	41550	41550	41550	41550	37
234	20240513	144900	1142957900	41500	41500	41500	41500	0
235	20240513	144800	1142957900	41500	41500	41500	41500	100
236	20240513	144700	1138807900	41500	41500	41500	41500	100
237	20240513	144600	1134657900	41450	41450	41450	41450	0
238	20240513	144500	1134657900	41450	41450	41450	41450	40
239	20240513	144400	1132999900	41450	41450	41450	41450	100
240	20240513	144300	1128854900	41450	41450	41450	41450	0
241	20240513	144200	1128854900	41450	41400	41450	41350	132
242	20240513	144100	1123395650	41400	41400	41400	41400	0
243	20240513	144000	1123395650	41400	41400	41400	41400	41
244	20240513	143900	1121698250	41400	41400	41400	41400	0
245	20240513	143800	1121698250	41400	41400	41400	41400	1
246	20240513	143700	1121656850	41400	41400	41400	41400	0
247	20240513	143600	1121656850	41400	41400	41400	41400	0
248	20240513	143500	1121656850	41400	41400	41400	41400	0
249	20240513	143400	1121656850	41400	41400	41400	41400	0
250	20240513	143300	1121656850	41400	41400	41400	41400	0
251	20240513	143200	1121656850	41400	41400	41400	41400	0
252	20240513	143100	1121656850	41400	41400	41400	41400	0
253	20240513	143000	1121656850	41400	41400	41400	41400	0
254	20240513	142900	1121656850	41400	41400	41400	41400	0
255	20240513	142800	1121656850	41400	41400	41400	41400	0
256	20240513	142700	1121656850	41400	41400	41400	41400	54
257	20240513	142600	1119421250	41450	41450	41450	41450	0
258	20240513	142500	1119421250	41450	41450	41450	41450	0
259	20240513	142400	1119421250	41450	41450	41450	41450	56
260	20240513	142300	1117100050	41450	41450	41450	41450	0
261	20240513	142200	1117100050	41450	41450	41450	41450	0
262	20240513	142100	1117100050	41450	41450	41450	41450	0
263	20240513	142000	1117100050	41450	41450	41450	41450	0
264	20240513	141900	1117100050	41450	41450	41450	41450	13
265	20240513	141800	1116561200	41450	41450	41450	41450	0
266	20240513	141700	1116561200	41450	41450	41450	41450	78
267	20240513	141600	1113328100	41450	41450	41450	41450	0
268	20240513	141500	1113328100	41450	41450	41450	41450	1
269	20240513	141400	1113286650	41450	41450	41450	41450	0
270	20240513	141300	1113286650	41450	41450	41450	41450	13
271	20240513	141200	1112747800	41500	41500	41500	41500	0
272	20240513	141100	1112747800	41500	41500	41500	41500	0
273	20240513	141000	1112747800	41500	41500	41500	41500	0
274	20240513	140900	1112747800	41500	41500	41500	41500	1
275	20240513	140800	1112706300	41500	41500	41500	41500	3
276	20240513	140700	1112581800	41500	41500	41500	41500	5
277	20240513	140600	1112374300	41500	41500	41500	41500	0
278	20240513	140500	1112374300	41500	41500	41500	41500	4
279	20240513	140400	1112208300	41550	41550	41550	41550	20
280	20240513	140300	1111377300	41550	41550	41550	41550	1
281	20240513	140200	1111335750	41550	41500	41550	41450	96
282	20240513	140100	1107350750	41550	41550	41550	41550	1
283	20240513	140000	1107309200	41550	41550	41550	41550	0
284	20240513	135900	1107309200	41550	41550	41550	41550	0
285	20240513	135800	1107309200	41550	41550	41550	41550	0
286	20240513	135700	1107309200	41550	41550	41550	41550	0
287	20240513	135600	1107309200	41550	41550	41550	41550	0
288	20240513	135500	1107309200	41550	41550	41550	41550	101
289	20240513	135400	1103112650	41500	41500	41500	41500	1
290	20240513	135300	1103071150	41500	41500	41500	41500	196
291	20240513	135200	1094937150	41500	41500	41500	41500	0
292	20240513	135100	1094937150	41500	41500	41500	41500	0
293	20240513	135000	1094937150	41500	41500	41500	41500	1
294	20240513	134900	1094895650	41550	41550	41550	41550	0
295	20240513	134800	1094895650	41550	41550	41550	41550	1
296	20240513	134700	1094854100	41550	41550	41550	41550	0
297	20240513	134600	1094854100	41550	41550	41550	41550	1
298	20240513	134500	1094812550	41550	41550	41550	41550	12
299	20240513	134400	1094313950	41400	41450	41450	41400	20
300	20240513	134300	1093485550	41500	41500	41500	41500	168
301	20240513	134200	1086513550	41500	41500	41500	41500	0
302	20240513	134100	1086513550	41500	41500	41500	41500	0
303	20240513	134000	1086513550	41500	41500	41500	41500	1
304	20240513	133900	1086472050	41400	41400	41400	41400	1
305	20240513	133800	1086430650	41450	41450	41450	41450	1
306	20240513	133700	1086389200	41400	41400	41400	41400	4
307	20240513	133600	1086223600	41400	41400	41400	41400	1
308	20240513	133500	1086182200	41400	41400	41400	41400	0
309	20240513	133400	1086182200	41400	41400	41400	41400	0
310	20240513	133300	1086182200	41400	41400	41400	41400	0
311	20240513	133200	1086182200	41400	41400	41400	41400	1
312	20240513	133100	1086140800	41300	41300	41300	41250	117
313	20240513	133000	1081311800	41300	41300	41300	41300	7
314	20240513	132900	1081022700	41250	41250	41250	41250	327
315	20240513	132800	1067533950	41300	41300	41300	41200	695
316	20240513	132700	1038881500	41350	41550	41550	41300	531
317	20240513	132600	1016916450	41550	41550	41550	41550	0
318	20240513	132500	1016916450	41550	41550	41550	41550	0
319	20240513	132400	1016916450	41550	41550	41550	41550	10
320	20240513	132300	1016500950	41550	41550	41550	41550	15
321	20240513	132200	1015877700	41550	41550	41550	41550	0
322	20240513	132100	1015877700	41550	41500	41550	41500	24
323	20240513	132000	1014881450	41350	41350	41350	41350	0
324	20240513	131900	1014881450	41350	41350	41350	41350	0
325	20240513	131800	1014881450	41350	41350	41350	41350	40
326	20240513	131700	1013227450	41350	41350	41350	41350	0
327	20240513	131600	1013227450	41350	41350	41350	41350	0
328	20240513	131500	1013227450	41350	41350	41350	41350	4
329	20240513	131400	1013062050	41350	41350	41350	41350	100
330	20240513	131300	1008927050	41400	41400	41400	41400	0
331	20240513	131200	1008927050	41400	41400	41400	41400	9
332	20240513	131100	1008554450	41400	41400	41400	41400	10
333	20240513	131000	1008140450	41400	41400	41400	41400	1
334	20240513	130900	1008099050	41400	41400	41400	41400	0
335	20240513	130800	1008099050	41400	41400	41400	41400	0
336	20240513	130700	1008099050	41400	41400	41400	41400	0
337	20240513	130600	1008099050	41400	41400	41400	41400	8
338	20240513	130500	1007767850	41400	41400	41400	41400	0
339	20240513	130400	1007767850	41400	41400	41400	41400	184
340	20240513	130300	1000150250	41350	41500	41500	41300	2097
341	20240513	130200	913466050	41550	41550	41550	41550	0
342	20240513	130100	913466050	41550	41550	41550	41550	6
343	20240513	130000	913216750	41550	41550	41550	41550	33
344	20240513	125900	911845600	41500	41500	41500	41500	0
345	20240513	125800	911845600	41500	41500	41500	41500	0
346	20240513	125700	911845600	41500	41500	41500	41500	0
347	20240513	125600	911845600	41500	41500	41500	41500	9
348	20240513	125500	911472100	41500	41500	41500	41500	0
349	20240513	125400	911472100	41500	41500	41500	41500	0
350	20240513	125300	911472100	41500	41500	41500	41500	0
351	20240513	125200	911472100	41500	41500	41500	41500	0
352	20240513	125100	911472100	41500	41500	41500	41500	0
353	20240513	125000	911472100	41500	41500	41500	41500	0
354	20240513	124900	911472100	41500	41500	41500	41500	0
355	20240513	124800	911472100	41500	41500	41500	41500	0
356	20240513	124700	911472100	41500	41500	41500	41500	8
357	20240513	124600	911140100	41550	41550	41550	41550	0
358	20240513	124500	911140100	41550	41550	41550	41550	0
359	20240513	124400	911140100	41550	41550	41550	41550	60
360	20240513	124300	908647100	41550	41550	41550	41550	0
361	20240513	124200	908647100	41550	41550	41550	41550	0
362	20240513	124100	908647100	41550	41550	41550	41550	0
363	20240513	124000	908647100	41550	41550	41550	41550	197
364	20240513	123900	900461750	41450	41450	41450	41450	0
365	20240513	123800	900461750	41450	41450	41450	41450	0
366	20240513	123700	900461750	41450	41500	41500	41450	74
367	20240513	123600	897393200	41500	41500	41500	41500	1
368	20240513	123500	897351700	41500	41500	41500	41500	0
369	20240513	123400	897351700	41500	41500	41500	41500	0
370	20240513	123300	897351700	41500	41500	41500	41500	0
371	20240513	123200	897351700	41500	41500	41500	41500	0
372	20240513	123100	897351700	41500	41500	41500	41500	0
373	20240513	123000	897351700	41500	41500	41500	41500	5
374	20240513	122900	897144200	41500	41500	41500	41500	0
375	20240513	122800	897144200	41500	41500	41500	41500	0
376	20240513	122700	897144200	41500	41500	41500	41500	0
377	20240513	122600	897144200	41500	41500	41500	41500	0
378	20240513	122500	897144200	41500	41500	41500	41500	0
379	20240513	122400	897144200	41500	41550	41550	41500	500
380	20240513	122300	876393700	41550	41550	41550	41550	0
381	20240513	122200	876393700	41550	41550	41550	41550	0
382	20240513	122100	876393700	41550	41550	41550	41550	11
383	20240513	122000	875936650	41600	41600	41600	41600	0
384	20240513	121900	875936650	41600	41600	41600	41600	50
385	20240513	121800	873856650	41600	41600	41600	41600	0
386	20240513	121700	873856650	41600	41600	41600	41600	0
387	20240513	121600	873856650	41600	41600	41600	41600	0
388	20240513	121500	873856650	41600	41600	41600	41600	0
389	20240513	121400	873856650	41600	41600	41600	41600	11
390	20240513	121300	873399050	41600	41600	41600	41600	0
391	20240513	121200	873399050	41600	41600	41600	41600	1
392	20240513	121100	873357450	41550	41550	41550	41550	6
393	20240513	121000	873108150	41550	41550	41550	41550	0
394	20240513	120900	873108150	41550	41550	41550	41550	400
395	20240513	120800	856488150	41550	41550	41550	41550	0
396	20240513	120700	856488150	41550	41550	41550	41550	2
397	20240513	120600	856405050	41550	41550	41550	41550	1
398	20240513	120500	856363500	41500	41500	41500	41500	0
399	20240513	120400	856363500	41500	41500	41500	41500	6
400	20240513	120300	856114500	41500	41500	41500	41500	23
401	20240513	120200	855160000	41600	41600	41600	41600	0
402	20240513	120100	855160000	41600	41600	41600	41600	0
403	20240513	120000	855160000	41600	41500	41600	41500	2
404	20240513	115900	855076900	41600	41600	41600	41600	38
405	20240513	115800	853496100	41550	41550	41550	41550	1
406	20240513	115700	853454550	41550	41550	41550	41550	51
407	20240513	115600	851335500	41550	41550	41550	41550	0
408	20240513	115500	851335500	41550	41650	41650	41550	688
409	20240513	115400	822716350	41650	41650	41650	41650	0
410	20240513	115300	822716350	41650	41650	41650	41650	60
411	20240513	115200	820217350	41700	41700	41700	41700	0
412	20240513	115100	820217350	41700	41700	41700	41700	1
413	20240513	115000	820175650	41700	41750	41750	41700	355
414	20240513	114900	805365150	41800	41800	41800	41800	3
415	20240513	114800	805239750	41800	41800	41800	41800	34
416	20240513	114700	803818550	41800	41800	41800	41800	0
417	20240513	114600	803818550	41800	41800	41800	41800	0
418	20240513	114500	803818550	41800	41800	41800	41800	0
419	20240513	114400	803818550	41800	41800	41800	41800	4
420	20240513	114300	803651350	41750	41750	41750	41750	1
421	20240513	114200	803609600	41750	41800	41800	41750	159
422	20240513	114100	796971200	41750	41750	41750	41750	0
423	20240513	114000	796971200	41750	41750	41750	41750	0
424	20240513	113900	796971200	41750	41750	41750	41750	100
425	20240513	113800	792796200	41750	41750	41750	41750	167
426	20240513	113700	785823950	41750	41750	41750	41750	1
427	20240513	113600	785782200	41750	41750	41750	41750	300
428	20240513	113500	773257200	41750	41800	41800	41750	213
429	20240513	113400	764359300	41800	41800	41800	41800	0
430	20240513	113300	764359300	41800	41800	41800	41800	0
431	20240513	113200	764359300	41800	41800	41800	41800	8
432	20240513	113100	764024900	41800	41800	41800	41800	0
433	20240513	113000	764024900	41800	41800	41800	41800	20
434	20240513	112900	763188900	41800	41800	41800	41800	1
435	20240513	112800	763147100	41750	41750	41750	41750	2
436	20240513	112700	763063600	41700	41700	41700	41700	0
437	20240513	112600	763063600	41700	41700	41700	41700	0
438	20240513	112500	763063600	41700	41700	41700	41700	1
439	20240513	112400	763021900	41750	41750	41750	41750	0
440	20240513	112300	763021900	41750	41750	41750	41750	0
441	20240513	112200	763021900	41750	41800	41800	41750	235
442	20240513	112100	753204500	41850	41850	41850	41850	0
443	20240513	112000	753204500	41850	41850	41850	41850	2
444	20240513	111900	753120800	41900	41900	41900	41900	100
445	20240513	111800	748930800	41900	41900	41900	41900	105
446	20240513	111700	744531300	41850	41850	41850	41850	2
447	20240513	111600	744447600	41850	41850	41850	41850	0
448	20240513	111500	744447600	41850	41900	41900	41850	137
449	20240513	111400	738709800	41800	41800	41800	41800	0
450	20240513	111300	738709800	41800	41800	41800	41800	16
451	20240513	111200	738041000	41800	41800	41800	41800	3
452	20240513	111100	737915600	41750	41750	41750	41750	1
453	20240513	111000	737873850	41750	41750	41750	41750	0
454	20240513	110900	737873850	41750	41750	41750	41750	0
455	20240513	110800	737873850	41750	41650	41750	41650	16
456	20240513	110700	737207250	41650	41650	41650	41650	0
457	20240513	110600	737207250	41650	41650	41650	41650	0
458	20240513	110500	737207250	41650	41650	41650	41650	0
459	20240513	110400	737207250	41650	41650	41650	41650	1
460	20240513	110300	737165600	41600	41600	41600	41550	35
461	20240513	110200	735709700	41600	41600	41600	41600	1
462	20240513	110100	735668100	41600	41600	41600	41600	3
463	20240513	110000	735543300	41600	41600	41600	41600	0
464	20240513	105900	735543300	41600	41600	41600	41600	1
465	20240513	105800	735501700	41600	41600	41600	41600	1
466	20240513	105700	735460100	41500	41500	41500	41500	35
467	20240513	105600	734007600	41500	41500	41500	41500	50
468	20240513	105500	731932600	41450	41500	41500	41450	58
469	20240513	105400	729528450	41500	41500	41500	41500	5
470	20240513	105300	729320950	41500	41450	41500	41450	9
471	20240513	105200	728947850	41450	41500	41500	41450	23
472	20240513	105100	727994350	41500	41500	41500	41500	0
473	20240513	105000	727994350	41500	41500	41500	41500	100
474	20240513	104900	723844350	41450	41450	41450	41450	4
475	20240513	104800	723678550	41450	41500	41500	41450	250
476	20240513	104700	713306250	41500	41500	41500	41500	0
477	20240513	104600	713306250	41500	41650	41650	41500	329
478	20240513	104500	699620850	41700	41700	41700	41700	45
479	20240513	104400	697744350	41800	41800	41800	41800	0
480	20240513	104300	697744350	41800	41750	41800	41750	4
481	20240513	104200	697577300	41700	41700	41700	41700	2
482	20240513	104100	697493900	41700	41600	41700	41600	231
483	20240513	104000	687874300	41550	41550	41550	41550	0
484	20240513	103900	687874300	41550	41550	41550	41550	1
485	20240513	103800	687832750	41550	41550	41550	41550	44
486	20240513	103700	686004550	41600	41550	41600	41550	39
487	20240513	103600	684384050	41550	41550	41550	41550	50
488	20240513	103500	682306550	41600	41600	41600	41600	0
489	20240513	103400	682306550	41600	41600	41650	41600	410
490	20240513	103300	665250300	41600	41800	41800	41600	17
491	20240513	103200	664541450	41800	41800	41800	41800	1
492	20240513	103100	664499650	41750	41750	41750	41750	22
493	20240513	103000	663581150	41750	41750	41750	41750	8
494	20240513	102900	663247150	41750	41750	41750	41750	0
495	20240513	102800	663247150	41750	41750	41750	41750	0
496	20240513	102700	663247150	41750	41700	42000	41700	209
497	20240513	102600	654489200	41600	41550	41600	41550	270
498	20240513	102500	643265700	41550	41550	41550	41550	58
499	20240513	102400	640855800	41550	41550	41550	41550	9
500	20240513	102300	640481850	41600	41600	41600	41600	4
501	20240513	102200	640315450	41600	41800	41800	41600	463
502	20240513	102100	621028850	41900	41950	41950	41900	2
503	20240513	102000	620945000	41800	41850	41850	41800	105
504	20240513	101900	616553100	41950	41950	41950	41850	32
505	20240513	101800	615213700	41900	42000	42000	41900	105
506	20240513	101700	610809150	42000	42000	42000	42000	0
507	20240513	101600	610809150	42000	42050	42050	42000	73
508	20240513	101500	607741000	42050	42000	42050	41950	98
509	20240513	101400	603626500	42000	42000	42000	42000	0
510	20240513	101300	603626500	42000	42000	42000	42000	4
511	20240513	101200	603458500	42000	42000	42050	42000	26
512	20240513	101100	602365650	42000	42000	42000	42000	0
513	20240513	101000	602365650	42000	42000	42000	42000	3
514	20240513	100900	602239650	41900	41900	41900	41900	7
515	20240513	100800	601946350	42000	42000	42000	42000	0
516	20240513	100700	601946350	42000	42000	42000	42000	7
517	20240513	100600	601652350	41950	41950	41950	41950	4
518	20240513	100500	601484550	41950	42000	42000	41950	350
519	20240513	100400	586785050	42050	42050	42050	42050	1
520	20240513	100300	586743000	42050	42050	42050	42050	1
521	20240513	100200	586700950	42000	41950	42000	41950	690
522	20240513	100100	557721100	42000	41900	42000	41900	520
523	20240513	100000	535899750	41950	41950	42000	41950	55
524	20240513	095900	533592450	42000	42000	42000	42000	4
525	20240513	095800	533424450	41950	41950	41950	41950	0
526	20240513	095700	533424450	41950	41950	41950	41950	21
527	20240513	095600	532543500	42000	42000	42000	42000	0
528	20240513	095500	532543500	42000	42000	42000	42000	0
529	20240513	095400	532543500	42000	42000	42000	42000	4
530	20240513	095300	532375500	42000	42000	42000	42000	30
531	20240513	095200	531115500	42000	42000	42000	42000	12
532	20240513	095100	530611500	42000	41950	42000	41950	28
533	20240513	095000	529435950	41900	41900	41900	41900	106
534	20240513	094900	524994550	41950	41900	41950	41900	12
535	20240513	094800	524491300	41900	41950	41950	41900	18
536	20240513	094700	523736900	41950	41950	41950	41950	0
537	20240513	094600	523736900	41950	41950	41950	41950	1
538	20240513	094500	523694950	41950	41950	41950	41950	3
539	20240513	094400	523569100	41950	42000	42000	41950	199
540	20240513	094300	515211150	42000	42000	42050	42000	573
541	20240513	094200	491145100	42000	42050	42050	41900	713
542	20240513	094100	461199600	42000	42050	42050	42000	164
543	20240513	094000	454303850	42050	42150	42150	42050	87
544	20240513	093900	450641100	42150	42150	42150	42150	37
545	20240513	093800	449081550	42250	42250	42250	42250	80
546	20240513	093700	445701550	42250	42050	42250	42050	67
547	20240513	093600	442873800	41950	41900	41950	41900	51
548	20240513	093500	440734400	41850	41750	41850	41750	38
549	20240513	093400	439144200	41600	41600	41600	41600	0
550	20240513	093300	439144200	41600	41550	41600	41550	174
551	20240513	093200	431909300	41500	41700	41700	41500	594
552	20240513	093100	407200500	41750	41800	41800	41750	24
553	20240513	093000	406198300	41850	41900	41900	41850	13
554	20240513	092900	405653650	41850	42000	42000	41850	569
555	20240513	092800	381768100	42000	42050	42100	42000	163
556	20240513	092700	374916750	42100	42350	42350	42100	179
557	20240513	092600	367369850	42350	42250	42350	42250	250
558	20240513	092500	356788100	42250	42200	42250	42100	430
559	20240513	092400	338636550	42200	42200	42200	42200	10
560	20240513	092300	338214550	42100	42200	42200	42100	169
561	20240513	092200	331090150	42200	42000	42200	42000	36
562	20240513	092100	329572000	42100	42100	42100	42100	70
563	20240513	092000	326625000	41950	42050	42050	41950	500
564	20240513	091900	305649600	42050	42000	42050	41950	603
565	20240513	091800	280316850	41950	42200	42200	41900	297
566	20240513	091700	267809200	42200	41900	42200	41900	1478
567	20240513	091600	205604100	41900	41900	41900	41850	82
568	20240513	091500	202168350	41900	41900	41900	41900	100
569	20240513	091400	197978350	41850	41800	41850	41800	131
570	20240513	091300	192497100	41750	41800	41800	41750	41
571	20240513	091200	190785300	41800	41850	41850	41800	70
572	20240513	091100	187856800	41850	41850	41850	41800	161
573	20240513	091000	181119150	41850	41750	41850	41750	145
574	20240513	090900	175058650	41700	41800	41800	41700	182
575	20240513	090800	167465650	41850	41800	41900	41800	218
576	20240513	090700	158337050	41800	41800	41800	41700	450
577	20240513	090600	139532550	41800	41600	41800	41600	551
578	20240513	090500	116586350	41600	41450	41600	41450	532
579	20240513	090400	94520800	41450	41600	41600	41350	831
580	20240513	090300	60000950	41600	41200	41600	41200	576
581	20240513	090200	36130100	41200	41000	41200	40900	494
582	20240513	090100	15850800	41000	41000	41000	41000	0
583	20240513	090000	15850800	41000	41300	41300	41000	384