KissMeData/002840/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183800	817444000	210000	210000	210000	210000	21
3	20240513	183700	817444000	210000	210000	210000	210000	0
4	20240513	183600	817444000	210000	210000	210000	210000	0
5	20240513	183500	817444000	210000	210000	210000	210000	0
6	20240513	183400	817444000	210000	210000	210000	210000	0
7	20240513	183300	817444000	210000	210000	210000	210000	0
8	20240513	183200	817444000	210000	210000	210000	210000	0
9	20240513	183100	817444000	210000	210000	210000	210000	0
10	20240513	183000	817444000	210000	210000	210000	210000	0
11	20240513	182900	817444000	210000	210000	210000	210000	0
12	20240513	182800	817444000	210000	210000	210000	210000	0
13	20240513	182700	817444000	210000	210000	210000	210000	0
14	20240513	182600	817444000	210000	210000	210000	210000	0
15	20240513	182500	817444000	210000	210000	210000	210000	0
16	20240513	182400	817444000	210000	210000	210000	210000	0
17	20240513	182300	817444000	210000	210000	210000	210000	0
18	20240513	182200	817444000	210000	210000	210000	210000	0
19	20240513	182100	817444000	210000	210000	210000	210000	0
20	20240513	182000	817444000	210000	210000	210000	210000	0
21	20240513	181900	817444000	210000	210000	210000	210000	0
22	20240513	181800	817444000	210000	210000	210000	210000	0
23	20240513	181700	817444000	210000	210000	210000	210000	0
24	20240513	181600	817444000	210000	210000	210000	210000	0
25	20240513	181500	817444000	210000	210000	210000	210000	0
26	20240513	181400	817444000	210000	210000	210000	210000	0
27	20240513	181300	817444000	210000	210000	210000	210000	0
28	20240513	181200	817444000	210000	210000	210000	210000	0
29	20240513	181100	817444000	210000	210000	210000	210000	0
30	20240513	181000	817444000	210000	210000	210000	210000	0
31	20240513	180900	817444000	210000	210000	210000	210000	0
32	20240513	180800	817444000	210000	210000	210000	210000	21
33	20240513	180700	817444000	210000	210000	210000	210000	0
34	20240513	180600	817444000	210000	210000	210000	210000	0
35	20240513	180500	817444000	210000	210000	210000	210000	0
36	20240513	180400	817444000	210000	210000	210000	210000	0
37	20240513	180300	817444000	210000	210000	210000	210000	0
38	20240513	180200	817444000	210000	210000	210000	210000	0
39	20240513	180100	817444000	210000	210000	210000	210000	0
40	20240513	180000	817444000	210000	210000	210000	210000	0
41	20240513	175900	817444000	210000	210000	210000	210000	0
42	20240513	175800	817444000	210000	210000	210000	210000	0
43	20240513	175700	817444000	210000	210000	210000	210000	0
44	20240513	175600	817444000	210000	210000	210000	210000	0
45	20240513	175500	817444000	210000	210000	210000	210000	0
46	20240513	175400	817444000	210000	210000	210000	210000	0
47	20240513	175300	817444000	210000	210000	210000	210000	0
48	20240513	175200	817444000	210000	210000	210000	210000	0
49	20240513	175100	817444000	210000	210000	210000	210000	0
50	20240513	175000	817444000	210000	210000	210000	210000	0
51	20240513	174900	817444000	210000	210000	210000	210000	0
52	20240513	174800	817444000	210000	210000	210000	210000	0
53	20240513	174700	817444000	210000	210000	210000	210000	0
54	20240513	174600	817444000	210000	210000	210000	210000	0
55	20240513	174500	817444000	210000	210000	210000	210000	0
56	20240513	174400	817444000	210000	210000	210000	210000	0
57	20240513	174300	817444000	210000	210000	210000	210000	0
58	20240513	174200	817444000	210000	210000	210000	210000	0
59	20240513	174100	817444000	210000	210000	210000	210000	0
60	20240513	174000	817444000	210000	210000	210000	210000	0
61	20240513	173900	817444000	210000	210000	210000	210000	0
62	20240513	173800	817444000	210000	210000	210000	210000	21
63	20240513	173700	817444000	210000	210000	210000	210000	0
64	20240513	173600	817444000	210000	210000	210000	210000	0
65	20240513	173500	817444000	210000	210000	210000	210000	0
66	20240513	173400	817444000	210000	210000	210000	210000	0
67	20240513	173300	817444000	210000	210000	210000	210000	0
68	20240513	173200	817444000	210000	210000	210000	210000	0
69	20240513	173100	817444000	210000	210000	210000	210000	0
70	20240513	173000	817444000	210000	210000	210000	210000	0
71	20240513	172900	817444000	210000	210000	210000	210000	0
72	20240513	172800	817444000	210000	210000	210000	210000	0
73	20240513	172700	817444000	210000	210000	210000	210000	0
74	20240513	172600	817444000	210000	210000	210000	210000	0
75	20240513	172500	817444000	210000	210000	210000	210000	0
76	20240513	172400	817444000	210000	210000	210000	210000	0
77	20240513	172300	817444000	210000	210000	210000	210000	0
78	20240513	172200	817444000	210000	210000	210000	210000	0
79	20240513	172100	817444000	210000	210000	210000	210000	0
80	20240513	172000	817444000	210000	210000	210000	210000	0
81	20240513	171900	817444000	210000	210000	210000	210000	0
82	20240513	171800	817444000	210000	210000	210000	210000	0
83	20240513	171700	817444000	210000	210000	210000	210000	0
84	20240513	171600	817444000	210000	210000	210000	210000	0
85	20240513	171500	817444000	210000	210000	210000	210000	0
86	20240513	171400	817444000	210000	210000	210000	210000	0
87	20240513	171300	817444000	210000	210000	210000	210000	0
88	20240513	171200	817444000	210000	210000	210000	210000	0
89	20240513	171100	817444000	210000	210000	210000	210000	0
90	20240513	171000	817444000	210000	210000	210000	210000	0
91	20240513	170900	817444000	210000	210000	210000	210000	0
92	20240513	170800	817444000	210000	210000	210000	210000	21
93	20240513	170700	817444000	210000	210000	210000	210000	0
94	20240513	170600	817444000	210000	210000	210000	210000	0
95	20240513	170500	817444000	210000	210000	210000	210000	0
96	20240513	170400	817444000	210000	210000	210000	210000	0
97	20240513	170300	817444000	210000	210000	210000	210000	0
98	20240513	170200	817444000	210000	210000	210000	210000	0
99	20240513	170100	817444000	210000	210000	210000	210000	0
100	20240513	170000	817444000	210000	210000	210000	210000	0
101	20240513	165900	817444000	210000	210000	210000	210000	0
102	20240513	165800	817444000	210000	210000	210000	210000	0
103	20240513	165700	817444000	210000	210000	210000	210000	0
104	20240513	165600	817444000	210000	210000	210000	210000	0
105	20240513	165500	817444000	210000	210000	210000	210000	0
106	20240513	165400	817444000	210000	210000	210000	210000	0
107	20240513	165300	817444000	210000	210000	210000	210000	0
108	20240513	165200	817444000	210000	210000	210000	210000	0
109	20240513	165100	817444000	210000	210000	210000	210000	0
110	20240513	165000	817444000	210000	210000	210000	210000	0
111	20240513	164900	817444000	210000	210000	210000	210000	0
112	20240513	164800	817444000	210000	210000	210000	210000	0
113	20240513	164700	817444000	210000	210000	210000	210000	0
114	20240513	164600	817444000	210000	210000	210000	210000	0
115	20240513	164500	817444000	210000	210000	210000	210000	0
116	20240513	164400	817444000	210000	210000	210000	210000	0
117	20240513	164300	817444000	210000	210000	210000	210000	0
118	20240513	164200	817444000	210000	210000	210000	210000	0
119	20240513	164100	817444000	210000	210000	210000	210000	0
120	20240513	164000	817444000	210000	210000	210000	210000	0
121	20240513	163900	817444000	210000	210000	210000	210000	0
122	20240513	163800	817444000	210000	210000	210000	210000	21
123	20240513	163700	817444000	210000	210000	210000	210000	0
124	20240513	163600	817444000	210000	210000	210000	210000	0
125	20240513	163500	817444000	210000	210000	210000	210000	0
126	20240513	163400	817444000	210000	210000	210000	210000	0
127	20240513	163300	817444000	210000	210000	210000	210000	0
128	20240513	163200	817444000	210000	210000	210000	210000	0
129	20240513	163100	817444000	210000	210000	210000	210000	0
130	20240513	163000	817444000	210000	210000	210000	210000	0
131	20240513	162900	817444000	210000	210000	210000	210000	0
132	20240513	162800	817444000	210000	210000	210000	210000	0
133	20240513	162700	817444000	210000	210000	210000	210000	0
134	20240513	162600	817444000	210000	210000	210000	210000	0
135	20240513	162500	817444000	210000	210000	210000	210000	0
136	20240513	162400	817444000	210000	210000	210000	210000	0
137	20240513	162300	817444000	210000	210000	210000	210000	0
138	20240513	162200	817444000	210000	210000	210000	210000	0
139	20240513	162100	817444000	210000	210000	210000	210000	0
140	20240513	162000	817444000	210000	210000	210000	210000	0
141	20240513	161900	817444000	210000	210000	210000	210000	0
142	20240513	161800	817444000	210000	210000	210000	210000	0
143	20240513	161700	817444000	210000	210000	210000	210000	0
144	20240513	161600	817444000	210000	210000	210000	210000	0
145	20240513	161500	817444000	210000	210000	210000	210000	0
146	20240513	161400	817444000	210000	210000	210000	210000	0
147	20240513	161300	817444000	210000	210000	210000	210000	0
148	20240513	161200	817444000	210000	210000	210000	210000	0
149	20240513	161100	817444000	210000	210000	210000	210000	0
150	20240513	161000	817444000	210000	210000	210000	210000	0
151	20240513	160900	817444000	210000	210000	210000	210000	0
152	20240513	160800	817444000	210000	210000	210000	210000	21
153	20240513	160700	817444000	210000	210000	210000	210000	0
154	20240513	160600	817444000	210000	210000	210000	210000	0
155	20240513	160500	817444000	210000	210000	210000	210000	0
156	20240513	160400	817444000	210000	210000	210000	210000	0
157	20240513	160300	817444000	210000	210000	210000	210000	0
158	20240513	160200	817444000	210000	210000	210000	210000	0
159	20240513	160100	817444000	210000	210000	210000	210000	0
160	20240513	160000	817444000	210000	210000	210000	210000	0
161	20240513	155900	817444000	210000	210000	210000	210000	0
162	20240513	155800	817444000	210000	210000	210000	210000	0
163	20240513	155700	817444000	210000	210000	210000	210000	0
164	20240513	155600	817444000	210000	210000	210000	210000	0
165	20240513	155500	817444000	210000	210000	210000	210000	0
166	20240513	155400	817444000	210000	210000	210000	210000	0
167	20240513	155300	817444000	210000	210000	210000	210000	0
168	20240513	155200	817444000	210000	210000	210000	210000	0
169	20240513	155100	817444000	210000	210000	210000	210000	0
170	20240513	155000	817444000	210000	210000	210000	210000	0
171	20240513	154900	817444000	210000	210000	210000	210000	0
172	20240513	154800	817444000	210000	210000	210000	210000	0
173	20240513	154700	817444000	210000	210000	210000	210000	0
174	20240513	154600	817444000	210000	210000	210000	210000	0
175	20240513	154500	817444000	210000	210000	210000	210000	0
176	20240513	154400	817444000	210000	210000	210000	210000	0
177	20240513	154300	817444000	210000	210000	210000	210000	0
178	20240513	154200	817444000	210000	210000	210000	210000	0
179	20240513	154100	817444000	210000	210000	210000	210000	0
180	20240513	154000	817444000	210000	210000	210000	210000	0
181	20240513	153900	817444000	210000	210000	210000	210000	0
182	20240513	153800	817444000	210000	210000	210000	210000	21
183	20240513	153700	817444000	210000	210000	210000	210000	0
184	20240513	153600	817444000	210000	210000	210000	210000	0
185	20240513	153500	817444000	210000	210000	210000	210000	0
186	20240513	153400	817444000	210000	210000	210000	210000	0
187	20240513	153300	817444000	210000	210000	210000	210000	0
188	20240513	153200	817444000	210000	210000	210000	210000	0
189	20240513	153100	817444000	210000	210000	210000	210000	0
190	20240513	153000	817444000	210000	210000	210000	210000	21
191	20240513	152900	813034000	210500	210500	210500	210500	0
192	20240513	152800	813034000	210500	210500	210500	210500	0
193	20240513	152700	813034000	210500	210500	210500	210500	0
194	20240513	152600	813034000	210500	210500	210500	210500	0
195	20240513	152500	813034000	210500	210500	210500	210500	0
196	20240513	152400	813034000	210500	210500	210500	210500	0
197	20240513	152300	813034000	210500	210500	210500	210500	0
198	20240513	152200	813034000	210500	210500	210500	210500	0
199	20240513	152100	813034000	210500	210500	210500	210500	0
200	20240513	152000	813034000	210500	210500	210500	210500	0
201	20240513	151900	813034000	210500	212000	212000	210500	78
202	20240513	151800	796543000	212000	212000	212000	212000	17
203	20240513	151700	792939000	212000	211000	212000	211000	87
204	20240513	151600	774524000	211000	211000	211000	211000	4
205	20240513	151500	773680000	211500	211500	211500	211500	7
206	20240513	151400	772199500	211500	211500	211500	211500	0
207	20240513	151300	772199500	211500	211500	211500	211500	0
208	20240513	151200	772199500	211500	211500	211500	211500	0
209	20240513	151100	772199500	211500	211500	211500	211500	5
210	20240513	151000	771142000	210500	210500	210500	210500	1
211	20240513	150900	770931500	212000	212000	212000	212000	0
212	20240513	150800	770931500	212000	212000	212000	212000	0
213	20240513	150700	770931500	212000	212000	212000	212000	0
214	20240513	150600	770931500	212000	212000	212000	212000	0
215	20240513	150500	770931500	212000	212000	212000	212000	0
216	20240513	150400	770931500	212000	211500	212000	211500	11
217	20240513	150300	768604500	211500	211500	211500	211500	0
218	20240513	150200	768604500	211500	211500	211500	211500	0
219	20240513	150100	768604500	211500	210500	211500	210500	2
220	20240513	150000	768182500	210500	210500	210500	210500	0
221	20240513	145900	768182500	210500	210500	210500	210500	0
222	20240513	145800	768182500	210500	210500	210500	210500	0
223	20240513	145700	768182500	210500	210500	210500	210500	0
224	20240513	145600	768182500	210500	210500	210500	210500	0
225	20240513	145500	768182500	210500	210500	210500	210500	0
226	20240513	145400	768182500	210500	210500	210500	210500	0
227	20240513	145300	768182500	210500	210500	210500	210500	52
228	20240513	145200	757236500	211500	211500	211500	211500	0
229	20240513	145100	757236500	211500	211500	211500	211500	0
230	20240513	145000	757236500	211500	211500	211500	211500	0
231	20240513	144900	757236500	211500	211500	211500	211500	53
232	20240513	144800	746027000	211000	211000	211000	211000	9
233	20240513	144700	744128000	211500	211500	211500	211500	0
234	20240513	144600	744128000	211500	211000	211500	211000	18
235	20240513	144500	740329000	211000	211000	211000	211000	0
236	20240513	144400	740329000	211000	211000	211000	211000	0
237	20240513	144300	740329000	211000	211000	211000	211000	0
238	20240513	144200	740329000	211000	211000	211000	211000	0
239	20240513	144100	740329000	211000	211000	211000	211000	0
240	20240513	144000	740329000	211000	211000	211000	211000	0
241	20240513	143900	740329000	211000	211000	211000	211000	0
242	20240513	143800	740329000	211000	211000	211000	211000	0
243	20240513	143700	740329000	211000	211000	211000	211000	0
244	20240513	143600	740329000	211000	211000	211000	211000	0
245	20240513	143500	740329000	211000	211000	211000	211000	1
246	20240513	143400	740118000	211000	211000	211000	211000	0
247	20240513	143300	740118000	211000	211000	211000	211000	0
248	20240513	143200	740118000	211000	210500	211000	210500	4
249	20240513	143100	739274500	211000	211000	211000	211000	0
250	20240513	143000	739274500	211000	211000	211000	211000	0
251	20240513	142900	739274500	211000	211000	211000	211000	0
252	20240513	142800	739274500	211000	211000	211000	211000	1
253	20240513	142700	739063500	211000	210500	211000	210500	4
254	20240513	142600	738220500	211000	211000	211000	211000	0
255	20240513	142500	738220500	211000	210500	211000	210500	4
256	20240513	142400	737377500	211000	211000	211000	211000	4
257	20240513	142300	736533500	211000	211000	211000	211000	0
258	20240513	142200	736533500	211000	211000	211000	211000	0
259	20240513	142100	736533500	211000	211000	211000	211000	0
260	20240513	142000	736533500	211000	211000	211000	211000	0
261	20240513	141900	736533500	211000	210500	211000	210500	4
262	20240513	141800	735691000	211000	211000	211000	211000	2
263	20240513	141700	735269000	211000	210500	211000	210500	10
264	20240513	141600	733160500	210500	210500	210500	210500	0
265	20240513	141500	733160500	210500	210500	210500	210500	0
266	20240513	141400	733160500	210500	210500	210500	210500	0
267	20240513	141300	733160500	210500	210500	210500	210500	0
268	20240513	141200	733160500	210500	210500	210500	210500	0
269	20240513	141100	733160500	210500	210500	210500	210500	0
270	20240513	141000	733160500	210500	210500	210500	210500	18
271	20240513	140900	729371500	210500	210500	210500	210500	0
272	20240513	140800	729371500	210500	210500	210500	210500	0
273	20240513	140700	729371500	210500	210500	210500	210500	0
274	20240513	140600	729371500	210500	210500	210500	210500	0
275	20240513	140500	729371500	210500	210500	210500	210500	1
276	20240513	140400	729161000	211000	211000	211000	211000	0
277	20240513	140300	729161000	211000	211000	211000	211000	0
278	20240513	140200	729161000	211000	211000	211000	211000	0
279	20240513	140100	729161000	211000	211000	211000	211000	2
280	20240513	140000	728739000	211500	211500	211500	211500	0
281	20240513	135900	728739000	211500	211500	211500	211500	0
282	20240513	135800	728739000	211500	211500	211500	211500	0
283	20240513	135700	728739000	211500	211500	211500	211500	0
284	20240513	135600	728739000	211500	211500	211500	211500	0
285	20240513	135500	728739000	211500	211500	211500	211500	0
286	20240513	135400	728739000	211500	211500	211500	211500	0
287	20240513	135300	728739000	211500	211500	211500	211500	0
288	20240513	135200	728739000	211500	211500	211500	211500	10
289	20240513	135100	726624000	210500	210500	210500	210500	0
290	20240513	135000	726624000	210500	210500	210500	210500	1
291	20240513	134900	726413500	210500	210500	210500	210500	0
292	20240513	134800	726413500	210500	210500	210500	210500	0
293	20240513	134700	726413500	210500	210500	210500	210500	11
294	20240513	134600	724098000	212000	212000	212000	210500	59
295	20240513	134500	711666500	212000	211500	212000	211500	53
296	20240513	134400	700455500	211500	211500	211500	211500	0
297	20240513	134300	700455500	211500	210000	211500	210000	80
298	20240513	134200	683648000	210000	210000	210000	210000	0
299	20240513	134100	683648000	210000	210500	210500	210000	62
300	20240513	134000	670620500	210500	210500	210500	210500	0
301	20240513	133900	670620500	210500	210500	210500	210500	0
302	20240513	133800	670620500	210500	210500	210500	210500	0
303	20240513	133700	670620500	210500	210500	210500	210500	0
304	20240513	133600	670620500	210500	210500	210500	210500	0
305	20240513	133500	670620500	210500	210500	210500	210500	0
306	20240513	133400	670620500	210500	210500	210500	210500	2
307	20240513	133300	670199500	211500	211500	211500	211500	0
308	20240513	133200	670199500	211500	211500	211500	211500	30
309	20240513	133100	663854500	211500	211500	211500	211500	1
310	20240513	133000	663643000	211500	211500	211500	211500	100
311	20240513	132900	642493000	210000	210000	210000	210000	1
312	20240513	132800	642283000	210500	210500	210500	210500	0
313	20240513	132700	642283000	210500	210500	210500	210500	0
314	20240513	132600	642283000	210500	210500	210500	210500	0
315	20240513	132500	642283000	210500	210500	210500	210500	0
316	20240513	132400	642283000	210500	210500	210500	210500	0
317	20240513	132300	642283000	210500	210500	210500	210500	90
318	20240513	132200	623338000	211000	211000	211000	211000	0
319	20240513	132100	623338000	211000	211000	211000	211000	0
320	20240513	132000	623338000	211000	211000	211000	211000	0
321	20240513	131900	623338000	211000	211000	211000	211000	0
322	20240513	131800	623338000	211000	211000	211000	211000	0
323	20240513	131700	623338000	211000	211000	211000	211000	0
324	20240513	131600	623338000	211000	211000	211000	211000	1
325	20240513	131500	623127000	211000	211000	211000	211000	0
326	20240513	131400	623127000	211000	211000	211000	211000	2
327	20240513	131300	622705000	211000	211000	211000	211000	0
328	20240513	131200	622705000	211000	211000	211000	211000	0
329	20240513	131100	622705000	211000	211000	211000	211000	7
330	20240513	131000	621228000	212000	212000	212000	212000	0
331	20240513	130900	621228000	212000	212000	212000	212000	0
332	20240513	130800	621228000	212000	212000	212000	212000	0
333	20240513	130700	621228000	212000	212000	212000	212000	0
334	20240513	130600	621228000	212000	212000	212000	212000	0
335	20240513	130500	621228000	212000	212000	212000	212000	0
336	20240513	130400	621228000	212000	212000	212000	212000	0
337	20240513	130300	621228000	212000	212000	212000	212000	0
338	20240513	130200	621228000	212000	212000	212000	212000	25
339	20240513	130100	615928000	211500	211500	211500	211500	0
340	20240513	130000	615928000	211500	211500	211500	211500	4
341	20240513	125900	615082000	211500	211500	211500	211500	8
342	20240513	125800	613390000	211500	211500	211500	211500	0
343	20240513	125700	613390000	211500	211500	211500	211500	0
344	20240513	125600	613390000	211500	211500	211500	211500	38
345	20240513	125500	605353000	212000	212000	212000	212000	0
346	20240513	125400	605353000	212000	212000	212000	212000	0
347	20240513	125300	605353000	212000	212000	212000	212000	0
348	20240513	125200	605353000	212000	212000	212000	212000	0
349	20240513	125100	605353000	212000	212000	212000	212000	0
350	20240513	125000	605353000	212000	212000	212000	212000	0
351	20240513	124900	605353000	212000	212000	212000	212000	0
352	20240513	124800	605353000	212000	212000	212000	212000	0
353	20240513	124700	605353000	212000	212000	212000	212000	0
354	20240513	124600	605353000	212000	211500	212000	211500	11
355	20240513	124500	603024500	211500	211500	211500	211500	0
356	20240513	124400	603024500	211500	211500	211500	211500	1
357	20240513	124300	602813000	212000	211500	212000	211500	52
358	20240513	124200	591814000	211500	211500	211500	211500	0
359	20240513	124100	591814000	211500	211500	211500	211500	0
360	20240513	124000	591814000	211500	211500	211500	211500	0
361	20240513	123900	591814000	211500	211500	211500	211500	0
362	20240513	123800	591814000	211500	211500	211500	211500	0
363	20240513	123700	591814000	211500	211500	211500	211500	0
364	20240513	123600	591814000	211500	211500	211500	211500	2
365	20240513	123500	591391000	211500	211500	211500	211500	0
366	20240513	123400	591391000	211500	211500	211500	211500	0
367	20240513	123300	591391000	211500	211500	211500	211500	0
368	20240513	123200	591391000	211500	211500	211500	211500	0
369	20240513	123100	591391000	211500	211500	211500	211500	1
370	20240513	123000	591179500	211500	211500	211500	211500	0
371	20240513	122900	591179500	211500	211500	211500	211500	0
372	20240513	122800	591179500	211500	211500	211500	211500	0
373	20240513	122700	591179500	211500	211500	211500	211500	0
374	20240513	122600	591179500	211500	211500	211500	211500	0
375	20240513	122500	591179500	211500	211500	211500	211500	0
376	20240513	122400	591179500	211500	211500	211500	211500	0
377	20240513	122300	591179500	211500	211500	211500	211500	0
378	20240513	122200	591179500	211500	211500	211500	211500	0
379	20240513	122100	591179500	211500	211500	211500	211500	0
380	20240513	122000	591179500	211500	211500	211500	211500	0
381	20240513	121900	591179500	211500	211500	211500	211500	0
382	20240513	121800	591179500	211500	211500	211500	211500	0
383	20240513	121700	591179500	211500	211500	211500	211500	0
384	20240513	121600	591179500	211500	211500	211500	211500	0
385	20240513	121500	591179500	211500	211500	211500	211500	0
386	20240513	121400	591179500	211500	211500	211500	211500	2
387	20240513	121300	590756500	212000	212000	212000	212000	0
388	20240513	121200	590756500	212000	212000	212000	212000	0
389	20240513	121100	590756500	212000	212000	212000	212000	0
390	20240513	121000	590756500	212000	212000	212000	212000	1
391	20240513	120900	590544500	212000	212000	212000	212000	0
392	20240513	120800	590544500	212000	212000	212000	212000	20
393	20240513	120700	586304500	211500	211500	211500	211500	0
394	20240513	120600	586304500	211500	211500	211500	211500	0
395	20240513	120500	586304500	211500	211500	211500	211500	0
396	20240513	120400	586304500	211500	211500	211500	211500	60
397	20240513	120300	573614500	211500	211500	211500	211500	1
398	20240513	120200	573403000	211500	211500	211500	211500	0
399	20240513	120100	573403000	211500	211500	211500	211500	0
400	20240513	120000	573403000	211500	212000	212000	211500	14
401	20240513	115900	570441000	213000	213000	213000	213000	0
402	20240513	115800	570441000	213000	213000	213000	213000	0
403	20240513	115700	570441000	213000	213000	213000	213000	1
404	20240513	115600	570228000	213000	213000	213000	213000	0
405	20240513	115500	570228000	213000	213000	213000	213000	0
406	20240513	115400	570228000	213000	213000	213000	213000	0
407	20240513	115300	570228000	213000	213000	213000	213000	1
408	20240513	115200	570015000	212500	212500	212500	212500	0
409	20240513	115100	570015000	212500	212500	212500	212500	0
410	20240513	115000	570015000	212500	212500	212500	212500	0
411	20240513	114900	570015000	212500	212500	212500	212500	1
412	20240513	114800	569802500	211500	213000	213000	211500	11
413	20240513	114700	567461000	213000	213000	213000	213000	60
414	20240513	114600	554681000	213000	213000	213000	213000	0
415	20240513	114500	554681000	213000	213000	213000	213000	3
416	20240513	114400	554042000	212500	212000	212500	212000	116
417	20240513	114300	529417500	212000	211500	212000	211500	34
418	20240513	114200	522225000	211000	211000	211000	211000	0
419	20240513	114100	522225000	211000	211000	211000	211000	0
420	20240513	114000	522225000	211000	211000	211000	211000	5
421	20240513	113900	521170000	211500	211500	211500	211500	0
422	20240513	113800	521170000	211500	211500	211500	211500	0
423	20240513	113700	521170000	211500	211500	211500	211500	0
424	20240513	113600	521170000	211500	211500	211500	211500	0
425	20240513	113500	521170000	211500	211500	211500	211500	0
426	20240513	113400	521170000	211500	211500	211500	211500	0
427	20240513	113300	521170000	211500	211500	211500	211500	0
428	20240513	113200	521170000	211500	211500	211500	211500	0
429	20240513	113100	521170000	211500	211500	211500	211500	0
430	20240513	113000	521170000	211500	211500	211500	211500	0
431	20240513	112900	521170000	211500	210000	211500	210000	107
432	20240513	112800	498616500	210000	210000	210000	210000	0
433	20240513	112700	498616500	210000	210000	210000	210000	0
434	20240513	112600	498616500	210000	210000	210000	210000	82
435	20240513	112500	481396500	210000	210000	210000	210000	0
436	20240513	112400	481396500	210000	210000	210000	210000	0
437	20240513	112300	481396500	210000	210000	210000	210000	0
438	20240513	112200	481396500	210000	210000	210000	210000	6
439	20240513	112100	480136500	210000	210000	210000	210000	0
440	20240513	112000	480136500	210000	210000	210000	210000	0
441	20240513	111900	480136500	210000	210000	210000	210000	0
442	20240513	111800	480136500	210000	210000	210000	210000	1
443	20240513	111700	479926500	210000	210000	210000	210000	1
444	20240513	111600	479716500	211000	210000	211000	210000	3
445	20240513	111500	479085500	210000	210000	210000	210000	0
446	20240513	111400	479085500	210000	210000	210000	210000	0
447	20240513	111300	479085500	210000	210000	210000	210000	0
448	20240513	111200	479085500	210000	210000	210000	210000	0
449	20240513	111100	479085500	210000	209000	210000	209000	7
450	20240513	111000	477618500	209000	209000	209000	209000	0
451	20240513	110900	477618500	209000	209000	209000	209000	0
452	20240513	110800	477618500	209000	209000	209000	209000	0
453	20240513	110700	477618500	209000	209000	209000	209000	1
454	20240513	110600	477409500	209000	209000	209000	209000	0
455	20240513	110500	477409500	209000	209000	209000	209000	0
456	20240513	110400	477409500	209000	209000	209000	209000	1
457	20240513	110300	477200500	210000	210000	210000	210000	0
458	20240513	110200	477200500	210000	210000	210000	210000	0
459	20240513	110100	477200500	210000	210000	210000	210000	0
460	20240513	110000	477200500	210000	210000	210000	210000	0
461	20240513	105900	477200500	210000	210000	210000	210000	0
462	20240513	105800	477200500	210000	210000	210000	210000	0
463	20240513	105700	477200500	210000	210000	210000	210000	1
464	20240513	105600	476990500	210000	210000	210000	210000	0
465	20240513	105500	476990500	210000	209000	210000	209000	7
466	20240513	105400	475522500	208500	209000	209000	208500	72
467	20240513	105300	460505500	209500	209500	209500	209500	8
468	20240513	105200	458829500	210000	210000	210000	210000	0
469	20240513	105100	458829500	210000	210000	210000	210000	0
470	20240513	105000	458829500	210000	210000	210000	210000	0
471	20240513	104900	458829500	210000	210000	210000	210000	2
472	20240513	104800	458409500	210000	210000	210000	210000	0
473	20240513	104700	458409500	210000	210000	210000	210000	4
474	20240513	104600	457569500	210500	210500	210500	210500	0
475	20240513	104500	457569500	210500	210500	210500	210500	1
476	20240513	104400	457359000	210500	210500	210500	210500	0
477	20240513	104300	457359000	210500	210500	210500	210500	2
478	20240513	104200	456938000	208500	208500	208500	208500	0
479	20240513	104100	456938000	208500	209500	209500	208500	66
480	20240513	104000	443145500	210500	211000	211000	210500	8
481	20240513	103900	441461000	211000	211000	211000	211000	0
482	20240513	103800	441461000	211000	211000	211000	211000	4
483	20240513	103700	440617000	211000	211000	211000	211000	0
484	20240513	103600	440617000	211000	211000	211000	211000	10
485	20240513	103500	438507000	210500	210500	210500	210500	48
486	20240513	103400	428403000	209500	209500	209500	209500	0
487	20240513	103300	428403000	209500	210000	210000	209500	32
488	20240513	103200	421698000	210000	210000	210000	210000	0
489	20240513	103100	421698000	210000	210000	210000	210000	0
490	20240513	103000	421698000	210000	210000	210000	210000	0
491	20240513	102900	421698000	210000	210000	210000	210000	0
492	20240513	102800	421698000	210000	210000	210000	210000	0
493	20240513	102700	421698000	210000	210000	210000	210000	0
494	20240513	102600	421698000	210000	210000	210000	210000	0
495	20240513	102500	421698000	210000	210000	210000	210000	34
496	20240513	102400	414558000	210000	210000	210000	210000	0
497	20240513	102300	414558000	210000	210000	210000	210000	0
498	20240513	102200	414558000	210000	210000	210000	210000	1
499	20240513	102100	414348000	212000	212000	212000	212000	0
500	20240513	102000	414348000	212000	212000	212000	212000	0
501	20240513	101900	414348000	212000	211500	212000	211500	9
502	20240513	101800	412441000	210000	210000	210000	210000	0
503	20240513	101700	412441000	210000	210000	210000	210000	0
504	20240513	101600	412441000	210000	210000	210000	210000	3
505	20240513	101500	411811000	210000	210000	210000	210000	0
506	20240513	101400	411811000	210000	210000	210000	210000	0
507	20240513	101300	411811000	210000	210000	210000	210000	0
508	20240513	101200	411811000	210000	210000	210000	210000	0
509	20240513	101100	411811000	210000	210000	210000	210000	0
510	20240513	101000	411811000	210000	210000	210000	210000	119
511	20240513	100900	386821000	211500	211500	211500	211500	0
512	20240513	100800	386821000	211500	211500	211500	211500	1
513	20240513	100700	386609500	211500	211500	211500	211500	0
514	20240513	100600	386609500	211500	211500	211500	211500	0
515	20240513	100500	386609500	211500	211500	211500	211500	0
516	20240513	100400	386609500	211500	211500	211500	211500	0
517	20240513	100300	386609500	211500	211500	211500	211500	1
518	20240513	100200	386398000	211500	211500	211500	211500	5
519	20240513	100100	385340500	211500	211500	211500	211500	0
520	20240513	100000	385340500	211500	211500	211500	211500	2
521	20240513	095900	384917500	211500	211500	211500	211500	0
522	20240513	095800	384917500	211500	211500	211500	211500	8
523	20240513	095700	383225500	211500	211500	211500	211500	0
524	20240513	095600	383225500	211500	211500	211500	211500	0
525	20240513	095500	383225500	211500	211500	211500	211500	0
526	20240513	095400	383225500	211500	211500	211500	211500	6
527	20240513	095300	381956500	211500	211500	211500	211500	0
528	20240513	095200	381956500	211500	211500	211500	211500	14
529	20240513	095100	378995500	211500	211500	211500	211500	0
530	20240513	095000	378995500	211500	211000	211500	211000	6
531	20240513	094900	377728500	211000	211000	211000	211000	0
532	20240513	094800	377728500	211000	211000	211000	211000	0
533	20240513	094700	377728500	211000	211000	211000	211000	6
534	20240513	094600	376462500	210000	210000	210000	210000	0
535	20240513	094500	376462500	210000	210000	210000	210000	0
536	20240513	094400	376462500	210000	210000	210000	210000	1
537	20240513	094300	376252500	210000	210000	210000	210000	1
538	20240513	094200	376042500	209500	209500	209500	209500	7
539	20240513	094100	374576000	209500	210500	210500	209500	12
540	20240513	094000	372060000	210500	210500	210500	210500	0
541	20240513	093900	372060000	210500	210000	210500	210000	17
542	20240513	093800	368488500	210000	210000	210000	210000	10
543	20240513	093700	366388500	210000	210000	210000	210000	0
544	20240513	093600	366388500	210000	210000	210000	210000	0
545	20240513	093500	366388500	210000	210000	210000	210000	6
546	20240513	093400	365128500	210000	210000	210000	210000	25
547	20240513	093300	359878500	210000	210000	210000	210000	0
548	20240513	093200	359878500	210000	210000	210000	210000	0
549	20240513	093100	359878500	210000	208500	210000	208000	369
550	20240513	093000	283095000	210000	210000	210000	210000	0
551	20240513	092900	283095000	210000	208500	210000	208500	82
552	20240513	092800	265935500	209500	212500	212500	208500	664
553	20240513	092700	126477000	212500	212000	212500	212000	21
554	20240513	092600	122017500	211000	211000	211000	211000	60
555	20240513	092500	109357500	212500	212500	212500	212500	0
556	20240513	092400	109357500	212500	212500	212500	212500	0
557	20240513	092300	109357500	212500	212500	212500	212500	0
558	20240513	092200	109357500	212500	212500	212500	212500	1
559	20240513	092100	109145000	211500	211500	211500	211500	58
560	20240513	092000	96878000	212500	212000	212500	212000	15
561	20240513	091900	93694000	212500	212500	212500	212500	0
562	20240513	091800	93694000	212500	212500	212500	212500	0
563	20240513	091700	93694000	212500	212500	212500	212500	0
564	20240513	091600	93694000	212500	213000	213500	212500	22
565	20240513	091500	89008000	211500	211500	211500	211500	0
566	20240513	091400	89008000	211500	211500	211500	211500	0
567	20240513	091300	89008000	211500	211500	211500	211500	0
568	20240513	091200	89008000	211500	212000	212000	211500	50
569	20240513	091100	78430500	213500	213500	213500	213500	0
570	20240513	091000	78430500	213500	213500	213500	213500	7
571	20240513	090900	76936000	213500	213500	213500	213500	3
572	20240513	090800	76295500	213500	212500	213500	212500	28
573	20240513	090700	70333000	212500	211000	212500	211000	3
574	20240513	090600	69698500	211000	211500	211500	211000	2
575	20240513	090500	69276000	213000	213000	213000	213000	9
576	20240513	090400	67359000	213000	211000	213000	210500	38
577	20240513	090300	59273000	212500	211000	212500	211000	49
578	20240513	090200	48924000	211000	211500	211500	211000	33
579	20240513	090100	41957000	211500	214000	214500	211500	122
580	20240513	090000	15836000	214000	214000	214000	214000	74