KissMeData/002840/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	183800	691375200	192400	192400	192400	192400	53
3	20240517	183700	691375200	192400	192400	192400	192400	0
4	20240517	183600	691375200	192400	192400	192400	192400	0
5	20240517	183500	691375200	192400	192400	192400	192400	0
6	20240517	183400	691375200	192400	192400	192400	192400	0
7	20240517	183300	691375200	192400	192400	192400	192400	0
8	20240517	183200	691375200	192400	192400	192400	192400	0
9	20240517	183100	691375200	192400	192400	192400	192400	0
10	20240517	183000	691375200	192400	192400	192400	192400	0
11	20240517	182900	691375200	192400	192400	192400	192400	0
12	20240517	182800	691375200	192400	192400	192400	192400	0
13	20240517	182700	691375200	192400	192400	192400	192400	0
14	20240517	182600	691375200	192400	192400	192400	192400	0
15	20240517	182500	691375200	192400	192400	192400	192400	0
16	20240517	182400	691375200	192400	192400	192400	192400	0
17	20240517	182300	691375200	192400	192400	192400	192400	0
18	20240517	182200	691375200	192400	192400	192400	192400	0
19	20240517	182100	691375200	192400	192400	192400	192400	0
20	20240517	182000	691375200	192400	192400	192400	192400	0
21	20240517	181900	691375200	192400	192400	192400	192400	0
22	20240517	181800	691375200	192400	192400	192400	192400	0
23	20240517	181700	691375200	192400	192400	192400	192400	0
24	20240517	181600	691375200	192400	192400	192400	192400	0
25	20240517	181500	691375200	192400	192400	192400	192400	0
26	20240517	181400	691375200	192400	192400	192400	192400	0
27	20240517	181300	691375200	192400	192400	192400	192400	0
28	20240517	181200	691375200	192400	192400	192400	192400	0
29	20240517	181100	691375200	192400	192400	192400	192400	0
30	20240517	181000	691375200	192400	192400	192400	192400	0
31	20240517	180900	691375200	192400	192400	192400	192400	0
32	20240517	180800	691375200	192400	192400	192400	192400	53
33	20240517	180700	691375200	192400	192400	192400	192400	0
34	20240517	180600	691375200	192400	192400	192400	192400	0
35	20240517	180500	691375200	192400	192400	192400	192400	0
36	20240517	180400	691375200	192400	192400	192400	192400	0
37	20240517	180300	691375200	192400	192400	192400	192400	0
38	20240517	180200	691375200	192400	192400	192400	192400	0
39	20240517	180100	691375200	192400	192400	192400	192400	0
40	20240517	180000	691375200	192400	192400	192400	192400	0
41	20240517	175900	691375200	192400	192400	192400	192400	0
42	20240517	175800	691375200	192400	192400	192400	192400	0
43	20240517	175700	691375200	192400	192400	192400	192400	0
44	20240517	175600	691375200	192400	192400	192400	192400	0
45	20240517	175500	691375200	192400	192400	192400	192400	0
46	20240517	175400	691375200	192400	192400	192400	192400	0
47	20240517	175300	691375200	192400	192400	192400	192400	0
48	20240517	175200	691375200	192400	192400	192400	192400	0
49	20240517	175100	691375200	192400	192400	192400	192400	0
50	20240517	175000	691375200	192400	192400	192400	192400	0
51	20240517	174900	691375200	192400	192400	192400	192400	0
52	20240517	174800	691375200	192400	192400	192400	192400	0
53	20240517	174700	691375200	192400	192400	192400	192400	0
54	20240517	174600	691375200	192400	192400	192400	192400	0
55	20240517	174500	691375200	192400	192400	192400	192400	0
56	20240517	174400	691375200	192400	192400	192400	192400	0
57	20240517	174300	691375200	192400	192400	192400	192400	0
58	20240517	174200	691375200	192400	192400	192400	192400	0
59	20240517	174100	691375200	192400	192400	192400	192400	0
60	20240517	174000	691375200	192400	192400	192400	192400	0
61	20240517	173900	691375200	192400	192400	192400	192400	0
62	20240517	173800	691375200	192400	192400	192400	192400	53
63	20240517	173700	691375200	192400	192400	192400	192400	0
64	20240517	173600	691375200	192400	192400	192400	192400	0
65	20240517	173500	691375200	192400	192400	192400	192400	0
66	20240517	173400	691375200	192400	192400	192400	192400	0
67	20240517	173300	691375200	192400	192400	192400	192400	0
68	20240517	173200	691375200	192400	192400	192400	192400	0
69	20240517	173100	691375200	192400	192400	192400	192400	0
70	20240517	173000	691375200	192400	192400	192400	192400	0
71	20240517	172900	691375200	192400	192400	192400	192400	0
72	20240517	172800	691375200	192400	192400	192400	192400	0
73	20240517	172700	691375200	192400	192400	192400	192400	0
74	20240517	172600	691375200	192400	192400	192400	192400	0
75	20240517	172500	691375200	192400	192400	192400	192400	0
76	20240517	172400	691375200	192400	192400	192400	192400	0
77	20240517	172300	691375200	192400	192400	192400	192400	0
78	20240517	172200	691375200	192400	192400	192400	192400	0
79	20240517	172100	691375200	192400	192400	192400	192400	0
80	20240517	172000	691375200	192400	192400	192400	192400	0
81	20240517	171900	691375200	192400	192400	192400	192400	0
82	20240517	171800	691375200	192400	192400	192400	192400	0
83	20240517	171700	691375200	192400	192400	192400	192400	0
84	20240517	171600	691375200	192400	192400	192400	192400	0
85	20240517	171500	691375200	192400	192400	192400	192400	0
86	20240517	171400	691375200	192400	192400	192400	192400	0
87	20240517	171300	691375200	192400	192400	192400	192400	0
88	20240517	171200	691375200	192400	192400	192400	192400	0
89	20240517	171100	691375200	192400	192400	192400	192400	0
90	20240517	171000	691375200	192400	192400	192400	192400	0
91	20240517	170900	691375200	192400	192400	192400	192400	0
92	20240517	170800	691375200	192400	192400	192400	192400	53
93	20240517	170700	691375200	192400	192400	192400	192400	0
94	20240517	170600	691375200	192400	192400	192400	192400	0
95	20240517	170500	691375200	192400	192400	192400	192400	0
96	20240517	170400	691375200	192400	192400	192400	192400	0
97	20240517	170300	691375200	192400	192400	192400	192400	0
98	20240517	170200	691375200	192400	192400	192400	192400	0
99	20240517	170100	691375200	192400	192400	192400	192400	0
100	20240517	170000	691375200	192400	192400	192400	192400	0
101	20240517	165900	691375200	192400	192400	192400	192400	0
102	20240517	165800	691375200	192400	192400	192400	192400	0
103	20240517	165700	691375200	192400	192400	192400	192400	0
104	20240517	165600	691375200	192400	192400	192400	192400	0
105	20240517	165500	691375200	192400	192400	192400	192400	0
106	20240517	165400	691375200	192400	192400	192400	192400	0
107	20240517	165300	691375200	192400	192400	192400	192400	0
108	20240517	165200	691375200	192400	192400	192400	192400	0
109	20240517	165100	691375200	192400	192400	192400	192400	0
110	20240517	165000	691375200	192400	192400	192400	192400	0
111	20240517	164900	691375200	192400	192400	192400	192400	0
112	20240517	164800	691375200	192400	192400	192400	192400	0
113	20240517	164700	691375200	192400	192400	192400	192400	0
114	20240517	164600	691375200	192400	192400	192400	192400	0
115	20240517	164500	691375200	192400	192400	192400	192400	0
116	20240517	164400	691375200	192400	192400	192400	192400	0
117	20240517	164300	691375200	192400	192400	192400	192400	0
118	20240517	164200	691375200	192400	192400	192400	192400	0
119	20240517	164100	691375200	192400	192400	192400	192400	0
120	20240517	164000	691375200	192400	192400	192400	192400	0
121	20240517	163900	691375200	192400	192400	192400	192400	0
122	20240517	163800	691375200	192400	192400	192400	192400	53
123	20240517	163700	691375200	192400	192400	192400	192400	0
124	20240517	163600	691375200	192400	192400	192400	192400	0
125	20240517	163500	691375200	192400	192400	192400	192400	0
126	20240517	163400	691375200	192400	192400	192400	192400	0
127	20240517	163300	691375200	192400	192400	192400	192400	0
128	20240517	163200	691375200	192400	192400	192400	192400	0
129	20240517	163100	691375200	192400	192400	192400	192400	0
130	20240517	163000	691375200	192400	192400	192400	192400	0
131	20240517	162900	691375200	192400	192400	192400	192400	0
132	20240517	162800	691375200	192400	192400	192400	192400	0
133	20240517	162700	691375200	192400	192400	192400	192400	0
134	20240517	162600	691375200	192400	192400	192400	192400	0
135	20240517	162500	691375200	192400	192400	192400	192400	0
136	20240517	162400	691375200	192400	192400	192400	192400	0
137	20240517	162300	691375200	192400	192400	192400	192400	0
138	20240517	162200	691375200	192400	192400	192400	192400	0
139	20240517	162100	691375200	192400	192400	192400	192400	0
140	20240517	162000	691375200	192400	192400	192400	192400	0
141	20240517	161900	691375200	192400	192400	192400	192400	0
142	20240517	161800	691375200	192400	192400	192400	192400	0
143	20240517	161700	691375200	192400	192400	192400	192400	0
144	20240517	161600	691375200	192400	192400	192400	192400	0
145	20240517	161500	691375200	192400	192400	192400	192400	0
146	20240517	161400	691375200	192400	192400	192400	192400	0
147	20240517	161300	691375200	192400	192400	192400	192400	0
148	20240517	161200	691375200	192400	192400	192400	192400	0
149	20240517	161100	691375200	192400	192400	192400	192400	0
150	20240517	161000	691375200	192400	192400	192400	192400	0
151	20240517	160900	691375200	192400	192400	192400	192400	0
152	20240517	160800	691375200	192400	192400	192400	192400	53
153	20240517	160700	691375200	192400	192400	192400	192400	0
154	20240517	160600	691375200	192400	192400	192400	192400	0
155	20240517	160500	691375200	192400	192400	192400	192400	0
156	20240517	160400	691375200	192400	192400	192400	192400	0
157	20240517	160300	691375200	192400	192400	192400	192400	0
158	20240517	160200	691375200	192400	192400	192400	192400	0
159	20240517	160100	691375200	192400	192400	192400	192400	0
160	20240517	160000	691375200	192400	192400	192400	192400	0
161	20240517	155900	691375200	192400	192400	192400	192400	0
162	20240517	155800	691375200	192400	192400	192400	192400	0
163	20240517	155700	691375200	192400	192400	192400	192400	0
164	20240517	155600	691375200	192400	192400	192400	192400	0
165	20240517	155500	691375200	192400	192400	192400	192400	0
166	20240517	155400	691375200	192400	192400	192400	192400	0
167	20240517	155300	691375200	192400	192400	192400	192400	0
168	20240517	155200	691375200	192400	192400	192400	192400	0
169	20240517	155100	691375200	192400	192400	192400	192400	0
170	20240517	155000	691375200	192400	192400	192400	192400	0
171	20240517	154900	691375200	192400	192400	192400	192400	0
172	20240517	154800	691375200	192400	192400	192400	192400	0
173	20240517	154700	691375200	192400	192400	192400	192400	0
174	20240517	154600	691375200	192400	192400	192400	192400	0
175	20240517	154500	691375200	192400	192400	192400	192400	0
176	20240517	154400	691375200	192400	192400	192400	192400	0
177	20240517	154300	691375200	192400	192400	192400	192400	0
178	20240517	154200	691375200	192400	192400	192400	192400	0
179	20240517	154100	691375200	192400	192400	192400	192400	0
180	20240517	154000	691375200	192400	192400	192400	192400	0
181	20240517	153900	691375200	192400	192400	192400	192400	0
182	20240517	153800	691375200	192400	192400	192400	192400	53
183	20240517	153700	691375200	192400	192400	192400	192400	0
184	20240517	153600	691375200	192400	192400	192400	192400	0
185	20240517	153500	691375200	192400	192400	192400	192400	0
186	20240517	153400	691375200	192400	192400	192400	192400	0
187	20240517	153300	691375200	192400	192400	192400	192400	0
188	20240517	153200	691375200	192400	192400	192400	192400	0
189	20240517	153100	691375200	192400	192400	192400	192400	0
190	20240517	153000	691375200	192400	192400	192400	192400	53
191	20240517	152900	681178000	192600	192600	192600	192600	0
192	20240517	152800	681178000	192600	192600	192600	192600	0
193	20240517	152700	681178000	192600	192600	192600	192600	0
194	20240517	152600	681178000	192600	192600	192600	192600	0
195	20240517	152500	681178000	192600	192600	192600	192600	0
196	20240517	152400	681178000	192600	192600	192600	192600	0
197	20240517	152300	681178000	192600	192600	192600	192600	0
198	20240517	152200	681178000	192600	192600	192600	192600	0
199	20240517	152100	681178000	192600	192600	192600	192600	0
200	20240517	152000	681178000	192600	192600	192600	192600	0
201	20240517	151900	681178000	192600	192400	192600	192400	21
202	20240517	151800	677133900	192400	192400	192400	192400	2
203	20240517	151700	676749100	192600	192600	192600	192600	0
204	20240517	151600	676749100	192600	192600	192600	192600	0
205	20240517	151500	676749100	192600	192600	192600	192600	0
206	20240517	151400	676749100	192600	192600	192600	192600	0
207	20240517	151300	676749100	192600	192600	192600	192600	4
208	20240517	151200	675978700	192500	192500	192500	192500	7
209	20240517	151100	674631200	192500	192500	192500	192500	3
210	20240517	151000	674053700	192400	192400	192400	192400	1
211	20240517	150900	673861300	192500	192500	192500	192500	1
212	20240517	150800	673668800	192400	192400	192400	192400	0
213	20240517	150700	673668800	192400	192400	192400	192400	0
214	20240517	150600	673668800	192400	192400	192400	192400	1
215	20240517	150500	673476400	192400	192400	192400	192400	0
216	20240517	150400	673476400	192400	192400	192400	192400	0
217	20240517	150300	673476400	192400	192400	192400	192400	1
218	20240517	150200	673284000	191800	191800	191800	191800	0
219	20240517	150100	673284000	191800	191800	191800	191800	0
220	20240517	150000	673284000	191800	191800	191800	191800	1
221	20240517	145900	673092200	191800	191800	191800	191800	0
222	20240517	145800	673092200	191800	191800	191800	191800	0
223	20240517	145700	673092200	191800	191800	191800	191800	0
224	20240517	145600	673092200	191800	191800	191800	191800	3
225	20240517	145500	672516800	191800	191800	191800	191800	0
226	20240517	145400	672516800	191800	191800	191800	191800	0
227	20240517	145300	672516800	191800	191800	191800	191800	0
228	20240517	145200	672516800	191800	191800	191800	191800	52
229	20240517	145100	662543200	191800	191800	191800	191800	0
230	20240517	145000	662543200	191800	191800	191800	191800	0
231	20240517	144900	662543200	191800	191800	191800	191800	10
232	20240517	144800	660625200	191800	191800	191800	191800	0
233	20240517	144700	660625200	191800	191800	191800	191800	1
234	20240517	144600	660433400	191800	191800	191800	191800	0
235	20240517	144500	660433400	191800	191800	191800	191800	0
236	20240517	144400	660433400	191800	191800	191800	191800	0
237	20240517	144300	660433400	191800	191800	191800	191800	0
238	20240517	144200	660433400	191800	191800	191800	191800	3
239	20240517	144100	659858000	192000	192000	192000	192000	14
240	20240517	144000	657170000	192000	192000	192000	192000	0
241	20240517	143900	657170000	192000	192000	192000	192000	0
242	20240517	143800	657170000	192000	192000	192000	192000	0
243	20240517	143700	657170000	192000	192000	192000	192000	0
244	20240517	143600	657170000	192000	192100	192100	192000	3
245	20240517	143500	656593900	192500	192500	192500	192500	0
246	20240517	143400	656593900	192500	192500	192500	192500	0
247	20240517	143300	656593900	192500	192500	192500	192500	0
248	20240517	143200	656593900	192500	192500	192500	192500	0
249	20240517	143100	656593900	192500	192500	192500	192500	1
250	20240517	143000	656401400	192400	192400	192400	192400	0
251	20240517	142900	656401400	192400	192400	192400	192400	5
252	20240517	142800	655439400	192300	192300	192300	192300	0
253	20240517	142700	655439400	192300	192300	192300	192300	0
254	20240517	142600	655439400	192300	192300	192300	192300	0
255	20240517	142500	655439400	192300	192300	192300	192300	0
256	20240517	142400	655439400	192300	192300	192300	192300	0
257	20240517	142300	655439400	192300	192300	192300	192300	0
258	20240517	142200	655439400	192300	192300	192300	192300	21
259	20240517	142100	651401100	192500	192500	192500	192500	0
260	20240517	142000	651401100	192500	192500	192500	192500	0
261	20240517	141900	651401100	192500	192500	192500	192500	0
262	20240517	141800	651401100	192500	192500	192500	192500	0
263	20240517	141700	651401100	192500	192500	192500	192500	0
264	20240517	141600	651401100	192500	192500	192500	192500	0
265	20240517	141500	651401100	192500	192500	192500	192500	3
266	20240517	141400	650823600	192700	192700	192700	192700	0
267	20240517	141300	650823600	192700	192700	192700	192700	0
268	20240517	141200	650823600	192700	192700	192700	192700	0
269	20240517	141100	650823600	192700	192500	192700	192500	8
270	20240517	141000	649282600	192300	192300	192300	192300	5
271	20240517	140900	648321100	192300	192300	192300	192300	0
272	20240517	140800	648321100	192300	192300	192300	192300	0
273	20240517	140700	648321100	192300	192300	192300	192300	0
274	20240517	140600	648321100	192300	192300	192300	192300	2
275	20240517	140500	647936500	192300	192300	192300	192300	3
276	20240517	140400	647359600	192300	192300	192300	192300	0
277	20240517	140300	647359600	192300	192300	192300	192300	0
278	20240517	140200	647359600	192300	192300	192300	192300	0
279	20240517	140100	647359600	192300	192300	192300	192300	2
280	20240517	140000	646975000	192600	192600	192600	192600	0
281	20240517	135900	646975000	192600	192600	192600	192600	0
282	20240517	135800	646975000	192600	192600	192600	192600	0
283	20240517	135700	646975000	192600	192600	192600	192600	1
284	20240517	135600	646782400	192300	192300	192300	192300	0
285	20240517	135500	646782400	192300	192300	192300	192300	5
286	20240517	135400	645820900	192300	192300	192300	192300	2
287	20240517	135300	645436300	192700	192700	192700	192700	0
288	20240517	135200	645436300	192700	192700	192700	192700	0
289	20240517	135100	645436300	192700	192700	192700	192700	0
290	20240517	135000	645436300	192700	192700	192700	192700	0
291	20240517	134900	645436300	192700	192700	192700	192700	0
292	20240517	134800	645436300	192700	192700	192700	192700	0
293	20240517	134700	645436300	192700	192700	192700	192700	0
294	20240517	134600	645436300	192700	192700	192700	192700	0
295	20240517	134500	645436300	192700	192700	192700	192700	0
296	20240517	134400	645436300	192700	192700	192700	192700	0
297	20240517	134300	645436300	192700	192700	192700	192700	0
298	20240517	134200	645436300	192700	192700	192700	192700	20
299	20240517	134100	641582300	192700	192700	192700	192700	0
300	20240517	134000	641582300	192700	192600	192700	192600	5
301	20240517	133900	640619000	192600	192600	192600	192600	0
302	20240517	133800	640619000	192600	192600	192600	192600	4
303	20240517	133700	639848600	192600	192600	192600	192600	0
304	20240517	133600	639848600	192600	192600	192600	192600	0
305	20240517	133500	639848600	192600	192600	192600	192600	4
306	20240517	133400	639078200	192600	192600	192600	192600	1
307	20240517	133300	638885600	192300	192300	192300	192300	0
308	20240517	133200	638885600	192300	192300	192300	192300	0
309	20240517	133100	638885600	192300	192300	192300	192300	0
310	20240517	133000	638885600	192300	192300	192300	192300	16
311	20240517	132900	635808800	192300	192300	192300	192300	0
312	20240517	132800	635808800	192300	192200	192300	192200	3
313	20240517	132700	635232000	191800	191800	191800	191800	0
314	20240517	132600	635232000	191800	191800	191800	191800	0
315	20240517	132500	635232000	191800	191800	191800	191800	0
316	20240517	132400	635232000	191800	191800	191800	191800	0
317	20240517	132300	635232000	191800	191800	191800	191800	0
318	20240517	132200	635232000	191800	191800	191800	191800	0
319	20240517	132100	635232000	191800	191800	191800	191800	0
320	20240517	132000	635232000	191800	191800	191800	191800	0
321	20240517	131900	635232000	191800	191800	191800	191800	0
322	20240517	131800	635232000	191800	191800	191800	191800	1
323	20240517	131700	635040200	192300	192300	192300	192300	0
324	20240517	131600	635040200	192300	192300	192300	192300	0
325	20240517	131500	635040200	192300	192300	192300	192300	1
326	20240517	131400	634847900	192300	192300	192300	192300	0
327	20240517	131300	634847900	192300	192300	192300	192300	0
328	20240517	131200	634847900	192300	192300	192300	192300	3
329	20240517	131100	634271000	191700	192200	192200	191700	169
330	20240517	131000	601861800	192200	192200	192200	192200	0
331	20240517	130900	601861800	192200	192200	192200	192200	1
332	20240517	130800	601669600	192300	192300	192300	192300	0
333	20240517	130700	601669600	192300	192300	192300	192300	0
334	20240517	130600	601669600	192300	192300	192300	192300	0
335	20240517	130500	601669600	192300	192300	192300	192300	0
336	20240517	130400	601669600	192300	192300	192300	192300	1
337	20240517	130300	601477300	192300	192300	192300	192300	0
338	20240517	130200	601477300	192300	192300	192300	192300	6
339	20240517	130100	600323500	192300	192300	192300	192300	0
340	20240517	130000	600323500	192300	192300	192300	192300	0
341	20240517	125900	600323500	192300	192300	192300	192300	0
342	20240517	125800	600323500	192300	192300	192300	192300	0
343	20240517	125700	600323500	192300	192300	192300	192300	21
344	20240517	125600	596285200	192300	192300	192300	192300	13
345	20240517	125500	593785300	192500	192500	192500	192500	3
346	20240517	125400	593207800	192600	192600	192600	192600	0
347	20240517	125300	593207800	192600	192600	192600	192600	1
348	20240517	125200	593015200	192600	192600	192600	192600	1
349	20240517	125100	592822600	192600	192600	192600	192600	1
350	20240517	125000	592630000	192600	192600	192600	192600	1
351	20240517	124900	592437400	192600	192600	192600	192600	0
352	20240517	124800	592437400	192600	192600	192600	192600	0
353	20240517	124700	592437400	192600	192600	192600	192600	0
354	20240517	124600	592437400	192600	192600	192600	192600	0
355	20240517	124500	592437400	192600	192600	192600	192600	0
356	20240517	124400	592437400	192600	192600	192600	192600	0
357	20240517	124300	592437400	192600	192600	192600	192600	0
358	20240517	124200	592437400	192600	192600	192600	192600	0
359	20240517	124100	592437400	192600	192600	192600	192600	0
360	20240517	124000	592437400	192600	192600	192600	192600	0
361	20240517	123900	592437400	192600	192600	192600	192600	0
362	20240517	123800	592437400	192600	192600	192600	192600	0
363	20240517	123700	592437400	192600	192600	192600	192600	1
364	20240517	123600	592244800	192600	192600	192600	192600	0
365	20240517	123500	592244800	192600	192500	192600	192500	19
366	20240517	123400	588586800	192300	192300	192300	192300	0
367	20240517	123300	588586800	192300	192300	192300	192300	0
368	20240517	123200	588586800	192300	192300	192300	192300	0
369	20240517	123100	588586800	192300	192300	192300	192300	0
370	20240517	123000	588586800	192300	192300	192300	192300	5
371	20240517	122900	587625300	192400	192400	192400	192400	0
372	20240517	122800	587625300	192400	192100	192400	192100	27
373	20240517	122700	582434200	192200	192200	192200	192200	1
374	20240517	122600	582242000	192200	192200	192200	192200	0
375	20240517	122500	582242000	192200	192200	192200	192200	1
376	20240517	122400	582049800	192100	192100	192100	192100	0
377	20240517	122300	582049800	192100	192100	192100	192100	0
378	20240517	122200	582049800	192100	192100	192100	192100	0
379	20240517	122100	582049800	192100	192100	192100	192100	0
380	20240517	122000	582049800	192100	192100	192100	192100	0
381	20240517	121900	582049800	192100	192100	192100	192100	51
382	20240517	121800	572252700	192300	192300	192300	192300	0
383	20240517	121700	572252700	192300	192300	192300	192300	0
384	20240517	121600	572252700	192300	192300	192300	192300	0
385	20240517	121500	572252700	192300	192300	192300	192300	0
386	20240517	121400	572252700	192300	192300	192300	192300	0
387	20240517	121300	572252700	192300	192300	192300	192300	0
388	20240517	121200	572252700	192300	192300	192300	192300	1
389	20240517	121100	572060400	192100	192100	192100	192100	0
390	20240517	121000	572060400	192100	192100	192100	192100	0
391	20240517	120900	572060400	192100	192100	192100	192100	0
392	20240517	120800	572060400	192100	192100	192100	192100	0
393	20240517	120700	572060400	192100	192100	192100	192100	0
394	20240517	120600	572060400	192100	192100	192100	192100	1
395	20240517	120500	571868300	192100	192100	192100	192100	0
396	20240517	120400	571868300	192100	192100	192100	192100	0
397	20240517	120300	571868300	192100	192100	192100	192100	3
398	20240517	120200	571292000	191900	191900	191900	191900	0
399	20240517	120100	571292000	191900	191900	191900	191900	0
400	20240517	120000	571292000	191900	191900	191900	191900	0
401	20240517	115900	571292000	191900	191900	191900	191900	0
402	20240517	115800	571292000	191900	191900	191900	191900	0
403	20240517	115700	571292000	191900	191900	191900	191900	0
404	20240517	115600	571292000	191900	191900	191900	191900	0
405	20240517	115500	571292000	191900	191900	191900	191900	4
406	20240517	115400	570524400	191900	191900	191900	191900	0
407	20240517	115300	570524400	191900	191900	191900	191900	0
408	20240517	115200	570524400	191900	191900	191900	191900	0
409	20240517	115100	570524400	191900	191900	191900	191900	0
410	20240517	115000	570524400	191900	191900	191900	191900	0
411	20240517	114900	570524400	191900	192000	192100	191900	3
412	20240517	114800	569948400	192000	192000	192000	192000	0
413	20240517	114700	569948400	192000	192000	192000	192000	0
414	20240517	114600	569948400	192000	192000	192000	192000	0
415	20240517	114500	569948400	192000	192000	192000	192000	0
416	20240517	114400	569948400	192000	192000	192000	192000	0
417	20240517	114300	569948400	192000	192000	192000	192000	10
418	20240517	114200	568028400	192000	192000	192000	192000	1
419	20240517	114100	567836400	192000	192000	192000	192000	0
420	20240517	114000	567836400	192000	192000	192000	192000	0
421	20240517	113900	567836400	192000	192000	192000	192000	1
422	20240517	113800	567644400	192000	192000	192000	192000	0
423	20240517	113700	567644400	192000	192000	192000	192000	0
424	20240517	113600	567644400	192000	192000	192000	192000	0
425	20240517	113500	567644400	192000	192000	192000	192000	0
426	20240517	113400	567644400	192000	192000	192000	192000	11
427	20240517	113300	565532400	192000	192000	192000	192000	0
428	20240517	113200	565532400	192000	192000	192000	192000	0
429	20240517	113100	565532400	192000	192000	192000	192000	0
430	20240517	113000	565532400	192000	192000	192000	192000	0
431	20240517	112900	565532400	192000	191800	192000	191800	22
432	20240517	112800	561311000	192000	192000	192000	192000	0
433	20240517	112700	561311000	192000	192000	192000	192000	0
434	20240517	112600	561311000	192000	191700	192000	191700	34
435	20240517	112500	554786000	191600	191300	191600	191300	16
436	20240517	112400	551723100	191200	191200	191200	191200	5
437	20240517	112300	550767100	191200	191100	191200	191100	25
438	20240517	112200	545987200	191200	191200	191200	191200	0
439	20240517	112100	545987200	191200	190500	191200	190500	58
440	20240517	112000	534903500	190500	190500	190500	190500	0
441	20240517	111900	534903500	190500	190500	190500	190500	0
442	20240517	111800	534903500	190500	190400	190500	190400	79
443	20240517	111700	519861600	190400	190400	190400	190400	4
444	20240517	111600	519100000	190400	190400	190400	190400	26
445	20240517	111500	514149600	189400	189400	189400	189400	0
446	20240517	111400	514149600	189400	189400	189400	189400	3
447	20240517	111300	513581400	189400	189400	189400	189400	4
448	20240517	111200	512823800	189200	189400	189400	189200	3
449	20240517	111100	512255800	189300	189300	189300	189300	1
450	20240517	111000	512066500	189400	189400	189400	189400	1
451	20240517	110900	511877100	189100	189100	189100	189100	0
452	20240517	110800	511877100	189100	189100	189100	189100	79
453	20240517	110700	496938200	189100	189200	189200	189100	50
454	20240517	110600	487479900	189200	189300	189300	189200	58
455	20240517	110500	476501800	189400	189400	189400	189400	0
456	20240517	110400	476501800	189400	189400	189400	189400	0
457	20240517	110300	476501800	189400	189400	189400	189400	11
458	20240517	110200	474418400	189500	189500	189500	189500	0
459	20240517	110100	474418400	189500	189900	189900	189500	71
460	20240517	110000	460963500	189500	189500	189500	189500	0
461	20240517	105900	460963500	189500	189500	189500	189500	0
462	20240517	105800	460963500	189500	189500	189500	189500	6
463	20240517	105700	459826500	190000	190000	190000	190000	3
464	20240517	105600	459256500	189500	189500	189500	189500	4
465	20240517	105500	458498500	189500	189500	189500	189500	3
466	20240517	105400	457930000	190000	190000	190000	190000	0
467	20240517	105300	457930000	190000	190000	190000	190000	20
468	20240517	105200	454130000	190000	190000	190000	190000	0
469	20240517	105100	454130000	190000	190000	190000	190000	18
470	20240517	105000	450710000	189500	189500	189500	189500	0
471	20240517	104900	450710000	189500	189500	189500	189500	0
472	20240517	104800	450710000	189500	189500	189500	189500	0
473	20240517	104700	450710000	189500	189500	189500	189500	1
474	20240517	104600	450520500	189500	189500	189500	189500	0
475	20240517	104500	450520500	189500	189500	189500	189500	0
476	20240517	104400	450520500	189500	189500	189500	189500	0
477	20240517	104300	450520500	189500	190000	190000	189500	12
478	20240517	104200	448241000	190000	190000	190000	190000	0
479	20240517	104100	448241000	190000	190000	190000	190000	0
480	20240517	104000	448241000	190000	190000	190000	190000	0
481	20240517	103900	448241000	190000	190000	190000	190000	0
482	20240517	103800	448241000	190000	190000	190000	190000	0
483	20240517	103700	448241000	190000	190000	190000	190000	0
484	20240517	103600	448241000	190000	190000	190000	190000	0
485	20240517	103500	448241000	190000	190000	190000	190000	0
486	20240517	103400	448241000	190000	190000	190000	190000	0
487	20240517	103300	448241000	190000	190000	190000	190000	10
488	20240517	103200	446341000	189300	189300	189300	189300	0
489	20240517	103100	446341000	189300	189300	189300	189300	0
490	20240517	103000	446341000	189300	189300	189300	189300	1
491	20240517	102900	446151700	189300	189300	189300	189300	0
492	20240517	102800	446151700	189300	189300	189300	189300	0
493	20240517	102700	446151700	189300	189300	189300	189300	1
494	20240517	102600	445962400	189300	189300	189300	189300	0
495	20240517	102500	445962400	189300	189300	189300	189300	0
496	20240517	102400	445962400	189300	189300	189300	189300	0
497	20240517	102300	445962400	189300	189300	189300	189300	0
498	20240517	102200	445962400	189300	189300	189300	189300	7
499	20240517	102100	444637300	189300	189300	189300	189300	7
500	20240517	102000	443312200	189300	189400	189400	189300	7
501	20240517	101900	441987000	189300	189300	189300	189300	0
502	20240517	101800	441987000	189300	189300	189300	189300	2
503	20240517	101700	441608400	189300	189400	189400	189300	13
504	20240517	101600	439146600	189800	189900	189900	189800	14
505	20240517	101500	436488200	190000	190100	190100	190000	10
506	20240517	101400	434588100	190100	190100	190100	190100	2
507	20240517	101300	434207900	190100	190100	190100	190100	0
508	20240517	101200	434207900	190100	190100	190100	190100	10
509	20240517	101100	432306900	190100	190100	190100	190100	0
510	20240517	101000	432306900	190100	190100	190100	190100	0
511	20240517	100900	432306900	190100	190100	190100	190100	45
512	20240517	100800	423752400	190900	190900	190900	190900	1
513	20240517	100700	423561500	190900	190900	190900	190900	1
514	20240517	100600	423370600	190200	190200	190200	190200	0
515	20240517	100500	423370600	190200	190200	190200	190200	0
516	20240517	100400	423370600	190200	190200	190200	190200	0
517	20240517	100300	423370600	190200	190200	190200	190200	2
518	20240517	100200	422990200	190100	190000	190100	190000	15
519	20240517	100100	420139700	189900	189900	189900	189900	52
520	20240517	100000	410264900	190000	190000	190000	190000	1
521	20240517	095900	410074900	190000	190000	190000	190000	1
522	20240517	095800	409884900	190000	189900	190000	189900	3
523	20240517	095700	409315100	189900	189900	189900	189900	17
524	20240517	095600	406086800	189900	189900	189900	189900	0
525	20240517	095500	406086800	189900	189900	189900	189900	0
526	20240517	095400	406086800	189900	189900	190000	189900	8
527	20240517	095300	404567500	189400	189400	189400	189400	2
528	20240517	095200	404188700	189200	189200	189200	189200	0
529	20240517	095100	404188700	189200	189300	189300	189200	15
530	20240517	095000	401350500	189200	189200	189200	189200	0
531	20240517	094900	401350500	189200	189200	189200	189200	0
532	20240517	094800	401350500	189200	189200	189200	189200	2
533	20240517	094700	400972100	189200	189200	190100	189200	4
534	20240517	094600	400214400	189200	190100	190100	189200	34
535	20240517	094500	393778100	189400	189800	189800	189400	77
536	20240517	094400	379183700	189800	190100	190100	189800	77
537	20240517	094300	364565400	190100	190100	190100	190100	12
538	20240517	094200	362284200	190100	190100	190100	190100	0
539	20240517	094100	362284200	190100	190100	190100	190100	0
540	20240517	094000	362284200	190100	190100	190100	190100	0
541	20240517	093900	362284200	190100	190100	190100	190000	30
542	20240517	093800	356581300	190100	190100	190100	190100	0
543	20240517	093700	356581300	190100	190100	190100	190100	0
544	20240517	093600	356581300	190100	190100	190100	190100	0
545	20240517	093500	356581300	190100	190000	190100	189900	179
546	20240517	093400	322564800	190000	190200	190200	190000	139
547	20240517	093300	296146500	190300	190400	190400	190200	80
548	20240517	093200	280926800	190400	190400	190400	190400	0
549	20240517	093100	280926800	190400	190400	190400	190400	4
550	20240517	093000	280165200	191200	191200	191200	191200	0
551	20240517	092900	280165200	191200	191200	191200	191200	1
552	20240517	092800	279974000	191100	191100	191200	191100	20
553	20240517	092700	276151900	191100	191100	191100	191100	1
554	20240517	092600	275960800	191300	191300	191300	191300	0
555	20240517	092500	275960800	191300	190400	191300	190400	7
556	20240517	092400	274626300	190000	190000	190000	190000	0
557	20240517	092300	274626300	190000	190200	190200	190000	106
558	20240517	092200	254475700	191300	191300	191300	191300	3
559	20240517	092100	253901800	191300	191300	191300	191300	30
560	20240517	092000	248162800	191300	190000	191300	190000	92
561	20240517	091900	230567100	190000	190100	190100	190000	2
562	20240517	091800	230187000	189800	191300	191300	189800	2
563	20240517	091700	229805900	191200	189300	191200	189100	40
564	20240517	091600	222214200	189400	190100	191200	189400	75
565	20240517	091500	207967200	191300	190700	191300	190100	74
566	20240517	091400	193888400	191100	191100	191100	190500	17
567	20240517	091300	190643600	191100	191700	191700	191000	35
568	20240517	091200	183950000	191700	191700	191700	191700	3
569	20240517	091100	183374900	191700	191800	191800	191700	9
570	20240517	091000	181649500	191700	191700	191700	191700	0
571	20240517	090900	181649500	191700	191900	191900	191700	22
572	20240517	090800	177431600	191900	192000	192000	191900	56
573	20240517	090700	166684200	192000	192000	192000	191900	15
574	20240517	090600	163804500	192000	192200	192200	191900	43
575	20240517	090500	155544000	192300	192200	192300	192200	47
576	20240517	090400	146506800	192200	192300	192300	192200	6
577	20240517	090300	145353100	192200	192800	192800	192200	17
578	20240517	090200	142078700	192800	193200	193300	192800	57
579	20240517	090100	131068600	193500	193500	193500	193500	0
580	20240517	090000	131068600	193500	193600	195700	193500	677