KissMeData/003960/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184100	851825850	40800	40800	40800	40800	466
3	20240510	184000	851825850	40800	40800	40800	40800	0
4	20240510	183900	851825850	40800	40800	40800	40800	0
5	20240510	183800	851825850	40800	40800	40800	40800	0
6	20240510	183700	851825850	40800	40800	40800	40800	0
7	20240510	183600	851825850	40800	40800	40800	40800	0
8	20240510	183500	851825850	40800	40800	40800	40800	0
9	20240510	183400	851825850	40800	40800	40800	40800	0
10	20240510	183300	851825850	40800	40800	40800	40800	0
11	20240510	183200	851825850	40800	40800	40800	40800	0
12	20240510	183100	851825850	40800	40800	40800	40800	0
13	20240510	183000	851825850	40800	40800	40800	40800	0
14	20240510	182900	851825850	40800	40800	40800	40800	0
15	20240510	182800	851825850	40800	40800	40800	40800	0
16	20240510	182700	851825850	40800	40800	40800	40800	0
17	20240510	182600	851825850	40800	40800	40800	40800	0
18	20240510	182500	851825850	40800	40800	40800	40800	0
19	20240510	182400	851825850	40800	40800	40800	40800	0
20	20240510	182300	851825850	40800	40800	40800	40800	0
21	20240510	182200	851825850	40800	40800	40800	40800	0
22	20240510	182100	851825850	40800	40800	40800	40800	0
23	20240510	182000	851825850	40800	40800	40800	40800	0
24	20240510	181900	851825850	40800	40800	40800	40800	0
25	20240510	181800	851825850	40800	40800	40800	40800	0
26	20240510	181700	851825850	40800	40800	40800	40800	0
27	20240510	181600	851825850	40800	40800	40800	40800	0
28	20240510	181500	851825850	40800	40800	40800	40800	0
29	20240510	181400	851825850	40800	40800	40800	40800	0
30	20240510	181300	851825850	40800	40800	40800	40800	0
31	20240510	181200	851825850	40800	40800	40800	40800	0
32	20240510	181100	851825850	40800	40800	40800	40800	466
33	20240510	181000	851825850	40800	40800	40800	40800	0
34	20240510	180900	851825850	40800	40800	40800	40800	0
35	20240510	180800	851825850	40800	40800	40800	40800	0
36	20240510	180700	851825850	40800	40800	40800	40800	0
37	20240510	180600	851825850	40800	40800	40800	40800	0
38	20240510	180500	851825850	40800	40800	40800	40800	0
39	20240510	180400	851825850	40800	40800	40800	40800	0
40	20240510	180300	851825850	40800	40800	40800	40800	0
41	20240510	180200	851825850	40800	40800	40800	40800	0
42	20240510	180100	851825850	40800	40800	40800	40800	0
43	20240510	180000	851825850	40800	40800	40800	40800	0
44	20240510	175900	851825850	40800	40800	40800	40800	0
45	20240510	175800	851825850	40800	40800	40800	40800	0
46	20240510	175700	851825850	40800	40800	40800	40800	0
47	20240510	175600	851825850	40800	40800	40800	40800	0
48	20240510	175500	851825850	40800	40800	40800	40800	0
49	20240510	175400	851825850	40800	40800	40800	40800	0
50	20240510	175300	851825850	40800	40800	40800	40800	0
51	20240510	175200	851825850	40800	40800	40800	40800	0
52	20240510	175100	851825850	40800	40800	40800	40800	0
53	20240510	175000	851825850	40800	40800	40800	40800	0
54	20240510	174900	851825850	40800	40800	40800	40800	0
55	20240510	174800	851825850	40800	40800	40800	40800	0
56	20240510	174700	851825850	40800	40800	40800	40800	0
57	20240510	174600	851825850	40800	40800	40800	40800	0
58	20240510	174500	851825850	40800	40800	40800	40800	0
59	20240510	174400	851825850	40800	40800	40800	40800	0
60	20240510	174300	851825850	40800	40800	40800	40800	0
61	20240510	174200	851825850	40800	40800	40800	40800	0
62	20240510	174100	851825850	40800	40800	40800	40800	466
63	20240510	174000	851825850	40800	40800	40800	40800	0
64	20240510	173900	851825850	40800	40800	40800	40800	0
65	20240510	173800	851825850	40800	40800	40800	40800	0
66	20240510	173700	851825850	40800	40800	40800	40800	0
67	20240510	173600	851825850	40800	40800	40800	40800	0
68	20240510	173500	851825850	40800	40800	40800	40800	0
69	20240510	173400	851825850	40800	40800	40800	40800	0
70	20240510	173300	851825850	40800	40800	40800	40800	0
71	20240510	173200	851825850	40800	40800	40800	40800	0
72	20240510	173100	851825850	40800	40800	40800	40800	0
73	20240510	173000	851825850	40800	40800	40800	40800	0
74	20240510	172900	851825850	40800	40800	40800	40800	0
75	20240510	172800	851825850	40800	40800	40800	40800	0
76	20240510	172700	851825850	40800	40800	40800	40800	0
77	20240510	172600	851825850	40800	40800	40800	40800	0
78	20240510	172500	851825850	40800	40800	40800	40800	0
79	20240510	172400	851825850	40800	40800	40800	40800	0
80	20240510	172300	851825850	40800	40800	40800	40800	0
81	20240510	172200	851825850	40800	40800	40800	40800	0
82	20240510	172100	851825850	40800	40800	40800	40800	0
83	20240510	172000	851825850	40800	40800	40800	40800	0
84	20240510	171900	851825850	40800	40800	40800	40800	0
85	20240510	171800	851825850	40800	40800	40800	40800	0
86	20240510	171700	851825850	40800	40800	40800	40800	0
87	20240510	171600	851825850	40800	40800	40800	40800	0
88	20240510	171500	851825850	40800	40800	40800	40800	0
89	20240510	171400	851825850	40800	40800	40800	40800	0
90	20240510	171300	851825850	40800	40800	40800	40800	0
91	20240510	171200	851825850	40800	40800	40800	40800	0
92	20240510	171100	851825850	40800	40800	40800	40800	466
93	20240510	171000	851825850	40800	40800	40800	40800	0
94	20240510	170900	851825850	40800	40800	40800	40800	0
95	20240510	170800	851825850	40800	40800	40800	40800	0
96	20240510	170700	851825850	40800	40800	40800	40800	0
97	20240510	170600	851825850	40800	40800	40800	40800	0
98	20240510	170500	851825850	40800	40800	40800	40800	0
99	20240510	170400	851825850	40800	40800	40800	40800	0
100	20240510	170300	851825850	40800	40800	40800	40800	0
101	20240510	170200	851825850	40800	40800	40800	40800	0
102	20240510	170100	851825850	40800	40800	40800	40800	0
103	20240510	170000	851825850	40800	40800	40800	40800	0
104	20240510	165900	851825850	40800	40800	40800	40800	0
105	20240510	165800	851825850	40800	40800	40800	40800	0
106	20240510	165700	851825850	40800	40800	40800	40800	0
107	20240510	165600	851825850	40800	40800	40800	40800	0
108	20240510	165500	851825850	40800	40800	40800	40800	0
109	20240510	165400	851825850	40800	40800	40800	40800	0
110	20240510	165300	851825850	40800	40800	40800	40800	0
111	20240510	165200	851825850	40800	40800	40800	40800	0
112	20240510	165100	851825850	40800	40800	40800	40800	0
113	20240510	165000	851825850	40800	40800	40800	40800	0
114	20240510	164900	851825850	40800	40800	40800	40800	0
115	20240510	164800	851825850	40800	40800	40800	40800	0
116	20240510	164700	851825850	40800	40800	40800	40800	0
117	20240510	164600	851825850	40800	40800	40800	40800	0
118	20240510	164500	851825850	40800	40800	40800	40800	0
119	20240510	164400	851825850	40800	40800	40800	40800	0
120	20240510	164300	851825850	40800	40800	40800	40800	0
121	20240510	164200	851825850	40800	40800	40800	40800	0
122	20240510	164100	851825850	40800	40800	40800	40800	466
123	20240510	164000	851825850	40800	40800	40800	40800	0
124	20240510	163900	851825850	40800	40800	40800	40800	0
125	20240510	163800	851825850	40800	40800	40800	40800	0
126	20240510	163700	851825850	40800	40800	40800	40800	0
127	20240510	163600	851825850	40800	40800	40800	40800	0
128	20240510	163500	851825850	40800	40800	40800	40800	0
129	20240510	163400	851825850	40800	40800	40800	40800	0
130	20240510	163300	851825850	40800	40800	40800	40800	0
131	20240510	163200	851825850	40800	40800	40800	40800	0
132	20240510	163100	851825850	40800	40800	40800	40800	0
133	20240510	163000	851825850	40800	40800	40800	40800	0
134	20240510	162900	851825850	40800	40800	40800	40800	0
135	20240510	162800	851825850	40800	40800	40800	40800	0
136	20240510	162700	851825850	40800	40800	40800	40800	0
137	20240510	162600	851825850	40800	40800	40800	40800	0
138	20240510	162500	851825850	40800	40800	40800	40800	0
139	20240510	162400	851825850	40800	40800	40800	40800	0
140	20240510	162300	851825850	40800	40800	40800	40800	0
141	20240510	162200	851825850	40800	40800	40800	40800	0
142	20240510	162100	851825850	40800	40800	40800	40800	0
143	20240510	162000	851825850	40800	40800	40800	40800	0
144	20240510	161900	851825850	40800	40800	40800	40800	0
145	20240510	161800	851825850	40800	40800	40800	40800	0
146	20240510	161700	851825850	40800	40800	40800	40800	0
147	20240510	161600	851825850	40800	40800	40800	40800	0
148	20240510	161500	851825850	40800	40800	40800	40800	0
149	20240510	161400	851825850	40800	40800	40800	40800	0
150	20240510	161300	851825850	40800	40800	40800	40800	0
151	20240510	161200	851825850	40800	40800	40800	40800	0
152	20240510	161100	851825850	40800	40800	40800	40800	466
153	20240510	161000	851825850	40800	40800	40800	40800	0
154	20240510	160900	851825850	40800	40800	40800	40800	0
155	20240510	160800	851825850	40800	40800	40800	40800	0
156	20240510	160700	851825850	40800	40800	40800	40800	0
157	20240510	160600	851825850	40800	40800	40800	40800	0
158	20240510	160500	851825850	40800	40800	40800	40800	0
159	20240510	160400	851825850	40800	40800	40800	40800	0
160	20240510	160300	851825850	40800	40800	40800	40800	0
161	20240510	160200	851825850	40800	40800	40800	40800	0
162	20240510	160100	851825850	40800	40800	40800	40800	0
163	20240510	160000	851825850	40800	40800	40800	40800	0
164	20240510	155900	851825850	40800	40800	40800	40800	0
165	20240510	155800	851825850	40800	40800	40800	40800	0
166	20240510	155700	851825850	40800	40800	40800	40800	0
167	20240510	155600	851825850	40800	40800	40800	40800	0
168	20240510	155500	851825850	40800	40800	40800	40800	0
169	20240510	155400	851825850	40800	40800	40800	40800	0
170	20240510	155300	851825850	40800	40800	40800	40800	0
171	20240510	155200	851825850	40800	40800	40800	40800	0
172	20240510	155100	851825850	40800	40800	40800	40800	0
173	20240510	155000	851825850	40800	40800	40800	40800	0
174	20240510	154900	851825850	40800	40800	40800	40800	0
175	20240510	154800	851825850	40800	40800	40800	40800	0
176	20240510	154700	851825850	40800	40800	40800	40800	0
177	20240510	154600	851825850	40800	40800	40800	40800	0
178	20240510	154500	851825850	40800	40800	40800	40800	0
179	20240510	154400	851825850	40800	40800	40800	40800	0
180	20240510	154300	851825850	40800	40800	40800	40800	0
181	20240510	154200	851825850	40800	40800	40800	40800	0
182	20240510	154100	851825850	40800	40800	40800	40800	466
183	20240510	154000	851825850	40800	40800	40800	40800	0
184	20240510	153900	851825850	40800	40800	40800	40800	0
185	20240510	153800	851825850	40800	40800	40800	40800	0
186	20240510	153700	851825850	40800	40800	40800	40800	0
187	20240510	153600	851825850	40800	40800	40800	40800	0
188	20240510	153500	851825850	40800	40800	40800	40800	0
189	20240510	153400	851825850	40800	40800	40800	40800	0
190	20240510	153300	851825850	40800	40800	40800	40800	0
191	20240510	153200	851825850	40800	40800	40800	40800	0
192	20240510	153100	851825850	40800	40800	40800	40800	0
193	20240510	153000	851825850	40800	40800	40800	40800	466
194	20240510	152900	832813050	40700	40700	40700	40700	0
195	20240510	152800	832813050	40700	40700	40700	40700	0
196	20240510	152700	832813050	40700	40700	40700	40700	0
197	20240510	152600	832813050	40700	40700	40700	40700	0
198	20240510	152500	832813050	40700	40700	40700	40700	0
199	20240510	152400	832813050	40700	40700	40700	40700	0
200	20240510	152300	832813050	40700	40700	40700	40700	0
201	20240510	152200	832813050	40700	40700	40700	40700	0
202	20240510	152100	832813050	40700	40700	40700	40700	0
203	20240510	152000	832813050	40700	40700	40700	40700	0
204	20240510	151900	832813050	40700	40800	40850	40600	482
205	20240510	151800	813142350	40800	40750	40850	40650	98
206	20240510	151700	809143850	40800	40800	40850	40800	422
207	20240510	151600	791925650	40800	40750	40850	40700	34
208	20240510	151500	790538400	40850	40750	40850	40750	331
209	20240510	151400	777033050	40800	40750	40800	40750	44
210	20240510	151300	775238950	40800	40850	40850	40700	70
211	20240510	151200	772384400	40850	40850	40850	40800	45
212	20240510	151100	770547400	40850	40850	40900	40700	321
213	20240510	151000	757449150	40800	40900	40900	40750	41
214	20240510	150900	755774950	40900	40900	40950	40900	28
215	20240510	150800	754629600	40900	40900	40900	40900	123
216	20240510	150700	749598900	40900	40900	40900	40900	224
217	20240510	150600	740437300	40800	40950	40950	40800	136
218	20240510	150500	734885050	40750	40950	40950	40750	123
219	20240510	150400	729867950	40950	40950	40950	40750	46
220	20240510	150300	727986250	40950	40850	40950	40850	27
221	20240510	150200	726881750	40850	40700	40850	40700	265
222	20240510	150100	716095050	40700	40700	40700	40650	57
223	20240510	150000	713775200	40700	40700	40700	40700	65
224	20240510	145900	711129700	40700	40600	40700	40600	120
225	20240510	145800	706255700	40600	40600	40600	40600	61
226	20240510	145700	703779100	40600	40600	40600	40600	1
227	20240510	145600	703738500	40650	40700	40700	40650	52
228	20240510	145500	701623150	40700	40700	40700	40700	0
229	20240510	145400	701623150	40700	40750	40750	40700	73
230	20240510	145300	698648600	40800	40800	40800	40800	0
231	20240510	145200	698648600	40800	40750	40800	40750	20
232	20240510	145100	697832850	40750	40750	40750	40750	0
233	20240510	145000	697832850	40750	40700	40750	40650	50
234	20240510	144900	695799700	40650	40650	40650	40650	2
235	20240510	144800	695718400	40750	40650	40750	40650	46
236	20240510	144700	693848000	40650	40650	40650	40650	258
237	20240510	144600	683360300	40650	40750	40750	40650	55
238	20240510	144500	681123600	40750	40700	40750	40700	20
239	20240510	144400	680308650	40700	40700	40700	40700	0
240	20240510	144300	680308650	40700	40700	40700	40700	19
241	20240510	144200	679535350	40700	40750	40750	40700	41
242	20240510	144100	677865200	40750	40800	40800	40750	171
243	20240510	144000	670888750	40800	40800	40800	40750	204
244	20240510	143900	662570700	40850	40850	40850	40850	0
245	20240510	143800	662570700	40850	40800	40850	40750	47
246	20240510	143700	660652150	40850	40850	40850	40850	0
247	20240510	143600	660652150	40850	40800	40850	40800	24
248	20240510	143500	659672250	40800	40800	40800	40800	0
249	20240510	143400	659672250	40800	40850	40850	40800	327
250	20240510	143300	646330500	40900	40900	40900	40900	17
251	20240510	143200	645635200	40900	40900	40900	40900	0
252	20240510	143100	645635200	40900	41000	41050	40900	420
253	20240510	143000	628439700	41050	41050	41050	41050	0
254	20240510	142900	628439700	41050	41050	41050	41050	1
255	20240510	142800	628398650	41000	41000	41000	41000	0
256	20240510	142700	628398650	41000	41000	41000	41000	0
257	20240510	142600	628398650	41000	41000	41000	41000	1
258	20240510	142500	628357650	41050	41050	41050	41050	0
259	20240510	142400	628357650	41050	41000	41050	41000	20
260	20240510	142300	627536750	41000	41000	41000	41000	1
261	20240510	142200	627495750	41000	41050	41050	41000	14
262	20240510	142100	626921450	41100	41100	41100	41100	0
263	20240510	142000	626921450	41100	41100	41100	41100	0
264	20240510	141900	626921450	41100	41100	41100	41100	1
265	20240510	141800	626880350	41000	41050	41050	41000	59
266	20240510	141700	624460300	41100	41100	41100	41100	0
267	20240510	141600	624460300	41100	41100	41100	41100	20
268	20240510	141500	623638300	41150	41150	41150	41150	0
269	20240510	141400	623638300	41150	41150	41150	41150	0
270	20240510	141300	623638300	41150	41150	41150	41150	0
271	20240510	141200	623638300	41150	41150	41150	41150	0
272	20240510	141100	623638300	41150	41150	41150	41150	0
273	20240510	141000	623638300	41150	41150	41150	41150	0
274	20240510	140900	623638300	41150	41050	41150	41050	21
275	20240510	140800	622775650	41000	41000	41000	41000	30
276	20240510	140700	621545650	41050	41050	41050	41050	66
277	20240510	140600	618836350	41050	41050	41050	41050	1
278	20240510	140500	618795300	41100	41100	41100	41100	38
279	20240510	140400	617233500	41150	41150	41150	41150	0
280	20240510	140300	617233500	41150	41150	41150	41100	3
281	20240510	140200	617110100	41150	41150	41150	41150	20
282	20240510	140100	616287100	41150	41150	41150	41150	4
283	20240510	140000	616122500	41150	41150	41150	41150	0
284	20240510	135900	616122500	41150	41150	41150	41150	0
285	20240510	135800	616122500	41150	41150	41150	41150	25
286	20240510	135700	615093750	41150	41150	41150	41150	0
287	20240510	135600	615093750	41150	41150	41150	41150	4
288	20240510	135500	614929150	41150	41150	41150	41150	20
289	20240510	135400	614106150	41150	41150	41150	41150	1
290	20240510	135300	614065000	41150	41150	41150	41150	0
291	20240510	135200	614065000	41150	41150	41150	41150	0
292	20240510	135100	614065000	41150	41150	41150	41150	1
293	20240510	135000	614023850	41100	41100	41100	41100	10
294	20240510	134900	613612850	41100	41100	41100	41100	0
295	20240510	134800	613612850	41100	41100	41100	41100	20
296	20240510	134700	612790850	41050	41050	41050	41050	1
297	20240510	134600	612749800	41100	41100	41100	41100	0
298	20240510	134500	612749800	41100	41100	41100	41100	0
299	20240510	134400	612749800	41100	41100	41100	41100	100
300	20240510	134300	608639800	41100	41100	41100	41100	0
301	20240510	134200	608639800	41100	41100	41100	41100	0
302	20240510	134100	608639800	41100	41100	41100	41100	21
303	20240510	134000	607776700	41150	41150	41150	41150	0
304	20240510	133900	607776700	41150	41150	41150	41150	0
305	20240510	133800	607776700	41150	41150	41150	41150	0
306	20240510	133700	607776700	41150	41150	41150	41150	2
307	20240510	133600	607694400	41150	41100	41150	41100	113
308	20240510	133500	603048400	41050	41050	41050	41050	22
309	20240510	133400	602145300	41000	41000	41000	41000	167
310	20240510	133300	595298300	41000	41000	41000	40950	1150
311	20240510	133200	548148400	41050	41050	41050	41050	0
312	20240510	133100	548148400	41050	41050	41050	41050	0
313	20240510	133000	548148400	41050	41050	41050	41050	101
314	20240510	132900	544002350	41100	41100	41100	41100	0
315	20240510	132800	544002350	41100	41100	41100	41100	103
316	20240510	132700	539769050	41150	41150	41150	41150	9
317	20240510	132600	539398700	41150	41150	41150	41150	21
318	20240510	132500	538534550	41100	41100	41100	41100	98
319	20240510	132400	534506750	41100	41100	41100	41100	12
320	20240510	132300	534013550	41100	41100	41100	41100	4
321	20240510	132200	533849150	41100	41100	41100	41100	12
322	20240510	132100	533355950	41100	41100	41100	41100	1
323	20240510	132000	533314850	41050	41050	41050	41050	29
324	20240510	131900	532124400	41100	41100	41100	41100	20
325	20240510	131800	531302400	41100	41100	41100	41100	0
326	20240510	131700	531302400	41100	41100	41100	41100	1
327	20240510	131600	531261300	41100	41100	41100	41100	0
328	20240510	131500	531261300	41100	41100	41100	41100	0
329	20240510	131400	531261300	41100	41100	41100	41100	0
330	20240510	131300	531261300	41100	41100	41100	41100	0
331	20240510	131200	531261300	41100	41100	41100	41100	20
332	20240510	131100	530439300	41050	41050	41050	41050	7
333	20240510	131000	530151950	41000	41000	41000	41000	2
334	20240510	130900	530069950	41050	41050	41050	41050	0
335	20240510	130800	530069950	41050	41050	41050	41050	12
336	20240510	130700	529577350	41050	41050	41050	41050	0
337	20240510	130600	529577350	41050	41050	41050	41050	0
338	20240510	130500	529577350	41050	41050	41050	41050	35
339	20240510	130400	528140600	41000	41050	41050	41000	33
340	20240510	130300	526786750	41100	41100	41100	41100	0
341	20240510	130200	526786750	41100	41100	41100	41100	0
342	20240510	130100	526786750	41100	41100	41100	41100	0
343	20240510	130000	526786750	41100	41050	41100	41050	15
344	20240510	125900	526170600	41050	41050	41050	41050	0
345	20240510	125800	526170600	41050	41100	41100	41050	30
346	20240510	125700	524938100	41100	41100	41100	41100	1
347	20240510	125600	524897000	41100	41100	41100	41100	0
348	20240510	125500	524897000	41100	41100	41100	41100	0
349	20240510	125400	524897000	41100	41100	41100	41100	0
350	20240510	125300	524897000	41100	41100	41100	41100	0
351	20240510	125200	524897000	41100	41100	41100	41100	11
352	20240510	125100	524444900	41100	41100	41100	41100	28
353	20240510	125000	523294100	41150	41100	41150	41100	27
354	20240510	124900	522183400	41100	41100	41100	41100	1
355	20240510	124800	522142300	41100	41100	41100	41100	2
356	20240510	124700	522060100	41150	41150	41150	41150	0
357	20240510	124600	522060100	41150	41150	41150	41150	101
358	20240510	124500	517903950	41150	41150	41150	41150	0
359	20240510	124400	517903950	41150	41150	41150	41150	0
360	20240510	124300	517903950	41150	41150	41150	41150	20
361	20240510	124200	517080950	41150	41150	41150	41150	1
362	20240510	124100	517039800	41100	41100	41100	41100	0
363	20240510	124000	517039800	41100	41100	41100	41100	6
364	20240510	123900	516793200	41150	41150	41150	41150	0
365	20240510	123800	516793200	41150	41150	41150	41150	0
366	20240510	123700	516793200	41150	41150	41150	41150	20
367	20240510	123600	515970200	41150	41150	41150	41150	20
368	20240510	123500	515147200	41100	41100	41100	41100	6
369	20240510	123400	514900600	41100	41050	41100	41050	181
370	20240510	123300	507467400	41050	41050	41050	41050	1
371	20240510	123200	507426350	41050	41050	41050	41050	1
372	20240510	123100	507385300	41000	41000	41000	41000	2
373	20240510	123000	507303300	41000	41050	41050	41000	306
374	20240510	122900	494748850	41050	41150	41150	41050	26
375	20240510	122800	493679250	41050	41100	41100	41050	17
376	20240510	122700	492980600	41100	41100	41100	41100	10
377	20240510	122600	492569600	41100	41100	41100	41100	0
378	20240510	122500	492569600	41100	41100	41100	41100	50
379	20240510	122400	490514600	41150	41150	41150	41150	81
380	20240510	122300	487181450	41150	41150	41150	41150	0
381	20240510	122200	487181450	41150	41150	41150	41150	120
382	20240510	122100	482243450	41100	41100	41100	41100	0
383	20240510	122000	482243450	41100	41100	41100	41100	24
384	20240510	121900	481257050	41150	41150	41150	41150	0
385	20240510	121800	481257050	41150	41100	41150	41050	8
386	20240510	121700	480928500	41150	41150	41150	41150	0
387	20240510	121600	480928500	41150	41150	41150	41150	0
388	20240510	121500	480928500	41150	41100	41150	41100	20
389	20240510	121400	480106000	41100	41100	41100	41100	4
390	20240510	121300	479941600	41150	41150	41150	41150	0
391	20240510	121200	479941600	41150	41150	41150	41150	0
392	20240510	121100	479941600	41150	41150	41150	41050	7
393	20240510	121000	479654000	41100	41100	41100	41100	100
394	20240510	120900	475544000	41100	41100	41100	41100	100
395	20240510	120800	471434000	41100	41100	41100	41100	0
396	20240510	120700	471434000	41100	41100	41100	41100	21
397	20240510	120600	470570900	41100	41100	41100	41100	0
398	20240510	120500	470570900	41100	41100	41100	41100	0
399	20240510	120400	470570900	41100	41100	41100	41100	0
400	20240510	120300	470570900	41100	41000	41100	41000	31
401	20240510	120200	469298700	41100	41100	41100	41100	0
402	20240510	120100	469298700	41100	41100	41100	41100	0
403	20240510	120000	469298700	41100	41050	41100	41050	79
404	20240510	115900	466054700	41050	41050	41050	41050	0
405	20240510	115800	466054700	41050	41050	41050	41050	3
406	20240510	115700	465931550	41000	41000	41000	41000	10
407	20240510	115600	465521550	41000	41000	41000	41000	1
408	20240510	115500	465480550	41000	41000	41000	41000	0
409	20240510	115400	465480550	41000	41000	41000	41000	1
410	20240510	115300	465439550	41050	41050	41100	41050	23
411	20240510	115200	464494450	41000	41000	41000	41000	1
412	20240510	115100	464453450	41000	41000	41000	41000	0
413	20240510	115000	464453450	41000	40950	41000	40950	2
414	20240510	114900	464371500	41100	41100	41100	41100	1
415	20240510	114800	464330400	40950	40950	40950	40950	1
416	20240510	114700	464289450	41100	41100	41100	41100	1
417	20240510	114600	464248350	41100	41100	41100	41100	20
418	20240510	114500	463426350	41100	41000	41100	41000	7
419	20240510	114400	463139250	41100	41100	41100	41100	0
420	20240510	114300	463139250	41100	41050	41100	41000	164
421	20240510	114200	456415100	41050	41050	41050	41050	0
422	20240510	114100	456415100	41050	41000	41050	41000	12
423	20240510	114000	455922550	41000	41000	41000	41000	0
424	20240510	113900	455922550	41000	41000	41100	41000	31
425	20240510	113800	454650000	41000	41000	41000	41000	0
426	20240510	113700	454650000	41000	40900	41000	40900	3
427	20240510	113600	454527150	40900	40900	40900	40900	0
428	20240510	113500	454527150	40900	40900	40900	40900	1
429	20240510	113400	454486250	40900	40900	40900	40900	0
430	20240510	113300	454486250	40900	40800	40900	40800	91
431	20240510	113200	450764450	40800	40900	40900	40800	47
432	20240510	113100	448844550	40850	40850	40850	40850	0
433	20240510	113000	448844550	40850	40850	40850	40850	2
434	20240510	112900	448762850	40850	40850	40850	40850	12
435	20240510	112800	448272650	40850	40800	40850	40800	7
436	20240510	112700	447986850	40800	40800	40800	40800	5
437	20240510	112600	447782850	40800	40800	40800	40800	3
438	20240510	112500	447660450	40900	40900	40900	40900	5
439	20240510	112400	447455950	40900	40800	40900	40800	23
440	20240510	112300	446515550	40800	40800	40800	40800	4
441	20240510	112200	446352350	40800	40800	40800	40800	3
442	20240510	112100	446229950	40800	40850	40850	40800	92
443	20240510	112000	442474100	40850	40850	40850	40850	9
444	20240510	111900	442106450	40900	40900	40900	40900	0
445	20240510	111800	442106450	40900	40900	40900	40900	0
446	20240510	111700	442106450	40900	40700	40900	40700	127
447	20240510	111600	436923800	40700	40650	40700	40650	8
448	20240510	111500	436598450	40650	40650	40650	40650	10
449	20240510	111400	436191950	40700	40650	40700	40650	2
450	20240510	111300	436110600	40850	40700	40850	40500	965
451	20240510	111200	396928200	40700	40700	40700	40700	60
452	20240510	111100	394486200	40750	40750	40750	40750	1
453	20240510	111000	394445450	40800	40700	40800	40700	26
454	20240510	110900	393384950	40700	40700	40700	40700	9
455	20240510	110800	393018650	40700	40700	40700	40650	32
456	20240510	110700	391717200	40700	40650	40700	40650	82
457	20240510	110600	388383150	40700	40650	40750	40650	122
458	20240510	110500	383417050	40650	40750	40750	40650	749
459	20240510	110400	352944750	40750	40750	40750	40750	4
460	20240510	110300	352781750	40750	40800	40800	40750	21
461	20240510	110200	351925000	40800	40800	40800	40800	0
462	20240510	110100	351925000	40800	40800	40800	40800	103
463	20240510	110000	347722600	40850	41050	41050	40850	1725
464	20240510	105900	277211100	41050	41050	41050	41050	162
465	20240510	105800	270561000	41100	41100	41100	41100	0
466	20240510	105700	270561000	41100	41100	41100	41100	0
467	20240510	105600	270561000	41100	41100	41100	41100	47
468	20240510	105500	268629300	41100	41100	41100	41100	0
469	20240510	105400	268629300	41100	41100	41100	41100	6
470	20240510	105300	268382700	41100	41050	41100	41050	69
471	20240510	105200	265548000	41000	41000	41000	41000	0
472	20240510	105100	265548000	41000	41000	41000	41000	2
473	20240510	105000	265466000	41050	41000	41050	41000	101
474	20240510	104900	261324800	41050	41100	41150	41050	102
475	20240510	104800	257136250	41100	41100	41100	41100	0
476	20240510	104700	257136250	41100	41100	41100	41100	0
477	20240510	104600	257136250	41100	41100	41100	41100	50
478	20240510	104500	255081250	41100	41100	41150	41100	42
479	20240510	104400	253354700	41150	41150	41150	41150	0
480	20240510	104300	253354700	41150	41150	41150	41150	0
481	20240510	104200	253354700	41150	41150	41150	41150	0
482	20240510	104100	253354700	41150	41150	41150	41150	20
483	20240510	104000	252531700	41150	41150	41150	41150	0
484	20240510	103900	252531700	41150	41150	41150	41150	0
485	20240510	103800	252531700	41150	41150	41150	41150	0
486	20240510	103700	252531700	41150	41150	41150	41150	4
487	20240510	103600	252367100	41150	41150	41150	41150	0
488	20240510	103500	252367100	41150	41150	41150	41150	1
489	20240510	103400	252325950	41150	41150	41150	41150	21
490	20240510	103300	251461800	41150	41100	41150	41000	53
491	20240510	103200	249281100	41150	41150	41150	41150	0
492	20240510	103100	249281100	41150	41150	41150	41150	0
493	20240510	103000	249281100	41150	41150	41150	41150	2
494	20240510	102900	249198800	41150	41150	41150	41150	0
495	20240510	102800	249198800	41150	41150	41150	41150	0
496	20240510	102700	249198800	41150	41150	41150	41150	20
497	20240510	102600	248375800	41150	41150	41150	41150	0
498	20240510	102500	248375800	41150	41150	41150	41150	0
499	20240510	102400	248375800	41150	41150	41150	41150	0
500	20240510	102300	248375800	41150	41100	41150	41100	50
501	20240510	102200	246318800	41000	41100	41100	41000	493
502	20240510	102100	226073850	41150	41150	41150	41150	0
503	20240510	102000	226073850	41150	41100	41150	41100	21
504	20240510	101900	225209750	40950	41050	41150	40950	111
505	20240510	101800	220658300	41100	41100	41100	41100	53
506	20240510	101700	218480000	41050	41100	41100	41050	388
507	20240510	101600	202535050	41100	41100	41100	41100	2
508	20240510	101500	202452850	41100	41100	41100	41100	0
509	20240510	101400	202452850	41100	41100	41100	41100	1
510	20240510	101300	202411750	41200	41050	41200	41000	45
511	20240510	101200	200563000	41050	41050	41050	41050	127
512	20240510	101100	195349650	41200	41200	41200	41200	0
513	20240510	101000	195349650	41200	41200	41200	41200	0
514	20240510	100900	195349650	41200	41200	41200	41200	1
515	20240510	100800	195308450	41100	41100	41100	41100	0
516	20240510	100700	195308450	41100	41100	41100	41100	160
517	20240510	100600	188732450	41100	41100	41100	41100	50
518	20240510	100500	186677450	41100	41100	41100	41100	4
519	20240510	100400	186513050	41050	41050	41050	41050	0
520	20240510	100300	186513050	41050	41100	41100	41050	110
521	20240510	100200	181992550	41100	41050	41100	41050	3
522	20240510	100100	181869300	41000	40950	41000	40950	106
523	20240510	100000	177523600	40900	40900	40900	40900	2
524	20240510	095900	177441800	40950	40950	40950	40950	2
525	20240510	095800	177359900	40900	40800	40900	40800	29
526	20240510	095700	176174700	40800	40800	40800	40800	0
527	20240510	095600	176174700	40800	40750	40800	40700	84
528	20240510	095500	172752150	40850	40850	40850	40850	54
529	20240510	095400	170546250	40950	40950	40950	40900	129
530	20240510	095300	165269750	41100	41100	41100	41100	0
531	20240510	095200	165269750	41100	41100	41100	41100	4
532	20240510	095100	165105350	41100	40900	41100	40900	21
533	20240510	095000	164243900	41000	41000	41000	41000	0
534	20240510	094900	164243900	41000	41000	41000	41000	0
535	20240510	094800	164243900	41000	41000	41000	41000	6
536	20240510	094700	163997900	40800	40750	40800	40750	24
537	20240510	094600	163018950	40750	40750	40800	40650	447
538	20240510	094500	144818500	40700	40950	40950	40700	721
539	20240510	094400	115424500	41000	41000	41000	41000	24
540	20240510	094300	114440500	41000	41000	41000	41000	52
541	20240510	094200	112308500	41000	41000	41000	41000	5
542	20240510	094100	112103500	41000	41000	41000	41000	55
543	20240510	094000	109848500	41000	40900	41000	40900	14
544	20240510	093900	109275500	40900	40900	40900	40900	20
545	20240510	093800	108457500	40900	40900	40950	40900	73
546	20240510	093700	105468250	40950	40950	40950	40950	24
547	20240510	093600	104485450	40950	40950	40950	40950	1
548	20240510	093500	104444500	40950	41150	41150	40950	207
549	20240510	093400	95947100	41200	41250	41250	41200	5
550	20240510	093300	95741000	41250	41250	41250	41250	2
551	20240510	093200	95658500	41250	41250	41250	41250	2
552	20240510	093100	95576000	41200	41200	41200	41200	49
553	20240510	093000	93557200	41200	40950	41200	40950	80
554	20240510	092900	90265000	40850	40850	40850	40850	0
555	20240510	092800	90265000	40850	40800	40850	40800	61
556	20240510	092700	87774200	40750	40750	40750	40750	49
557	20240510	092600	85777450	40750	40750	40750	40750	32
558	20240510	092500	84473450	40800	40800	40800	40800	99
559	20240510	092400	80434250	40800	40800	40800	40800	11
560	20240510	092300	79985450	40800	40800	40850	40800	32
561	20240510	092200	78679550	40800	40800	40800	40800	28
562	20240510	092100	77537150	40950	40950	40950	40950	0
563	20240510	092000	77537150	40950	40950	40950	40950	0
564	20240510	091900	77537150	40950	40800	40950	40750	5
565	20240510	091800	77332900	40800	40750	40800	40750	25
566	20240510	091700	76313400	40800	40850	40850	40800	86
567	20240510	091600	72804550	40900	40900	40900	40900	1
568	20240510	091500	72763650	40800	40800	40900	40800	107
569	20240510	091400	68396150	40800	40850	40900	40800	200
570	20240510	091300	60227550	40900	40950	40950	40900	53
571	20240510	091200	58059500	40950	41000	41000	40900	235
572	20240510	091100	48437700	41000	41000	41000	41000	0
573	20240510	091000	48437700	41000	41000	41000	41000	30
574	20240510	090900	47207700	41000	40950	41050	40950	30
575	20240510	090800	45976550	40950	41100	41100	40950	203
576	20240510	090700	37638250	41300	41200	41300	41200	4
577	20240510	090600	37473350	41300	41100	41300	41100	27
578	20240510	090500	36362650	40900	40850	40900	40850	4
579	20240510	090400	36199100	40800	40850	41100	40800	86
580	20240510	090300	32688600	41150	41000	41150	40900	232
581	20240510	090200	23185950	41100	41050	41100	41050	200
582	20240510	090100	14967200	41050	41100	41100	41050	9
583	20240510	090000	14597500	41250	41200	41250	41000	355