KissMeData/000670/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183100	503528000	406000	406000	406000	406000	47
3	20240510	183000	503528000	406000	406000	406000	406000	0
4	20240510	182900	503528000	406000	406000	406000	406000	0
5	20240510	182800	503528000	406000	406000	406000	406000	0
6	20240510	182700	503528000	406000	406000	406000	406000	0
7	20240510	182600	503528000	406000	406000	406000	406000	0
8	20240510	182500	503528000	406000	406000	406000	406000	0
9	20240510	182400	503528000	406000	406000	406000	406000	0
10	20240510	182300	503528000	406000	406000	406000	406000	0
11	20240510	182200	503528000	406000	406000	406000	406000	0
12	20240510	182100	503528000	406000	406000	406000	406000	0
13	20240510	182000	503528000	406000	406000	406000	406000	0
14	20240510	181900	503528000	406000	406000	406000	406000	0
15	20240510	181800	503528000	406000	406000	406000	406000	0
16	20240510	181700	503528000	406000	406000	406000	406000	0
17	20240510	181600	503528000	406000	406000	406000	406000	0
18	20240510	181500	503528000	406000	406000	406000	406000	0
19	20240510	181400	503528000	406000	406000	406000	406000	0
20	20240510	181300	503528000	406000	406000	406000	406000	0
21	20240510	181200	503528000	406000	406000	406000	406000	0
22	20240510	181100	503528000	406000	406000	406000	406000	0
23	20240510	181000	503528000	406000	406000	406000	406000	0
24	20240510	180900	503528000	406000	406000	406000	406000	0
25	20240510	180800	503528000	406000	406000	406000	406000	0
26	20240510	180700	503528000	406000	406000	406000	406000	0
27	20240510	180600	503528000	406000	406000	406000	406000	0
28	20240510	180500	503528000	406000	406000	406000	406000	0
29	20240510	180400	503528000	406000	406000	406000	406000	0
30	20240510	180300	503528000	406000	406000	406000	406000	0
31	20240510	180200	503528000	406000	406000	406000	406000	0
32	20240510	180100	503528000	406000	406000	406000	406000	47
33	20240510	180000	503528000	406000	406000	406000	406000	0
34	20240510	175900	503528000	406000	406000	406000	406000	0
35	20240510	175800	503528000	406000	406000	406000	406000	0
36	20240510	175700	503528000	406000	406000	406000	406000	0
37	20240510	175600	503528000	406000	406000	406000	406000	0
38	20240510	175500	503528000	406000	406000	406000	406000	0
39	20240510	175400	503528000	406000	406000	406000	406000	0
40	20240510	175300	503528000	406000	406000	406000	406000	0
41	20240510	175200	503528000	406000	406000	406000	406000	0
42	20240510	175100	503528000	406000	406000	406000	406000	0
43	20240510	175000	503528000	406000	406000	406000	406000	0
44	20240510	174900	503528000	406000	406000	406000	406000	0
45	20240510	174800	503528000	406000	406000	406000	406000	0
46	20240510	174700	503528000	406000	406000	406000	406000	0
47	20240510	174600	503528000	406000	406000	406000	406000	0
48	20240510	174500	503528000	406000	406000	406000	406000	0
49	20240510	174400	503528000	406000	406000	406000	406000	0
50	20240510	174300	503528000	406000	406000	406000	406000	0
51	20240510	174200	503528000	406000	406000	406000	406000	0
52	20240510	174100	503528000	406000	406000	406000	406000	0
53	20240510	174000	503528000	406000	406000	406000	406000	0
54	20240510	173900	503528000	406000	406000	406000	406000	0
55	20240510	173800	503528000	406000	406000	406000	406000	0
56	20240510	173700	503528000	406000	406000	406000	406000	0
57	20240510	173600	503528000	406000	406000	406000	406000	0
58	20240510	173500	503528000	406000	406000	406000	406000	0
59	20240510	173400	503528000	406000	406000	406000	406000	0
60	20240510	173300	503528000	406000	406000	406000	406000	0
61	20240510	173200	503528000	406000	406000	406000	406000	0
62	20240510	173100	503528000	406000	406000	406000	406000	47
63	20240510	173000	503528000	406000	406000	406000	406000	0
64	20240510	172900	503528000	406000	406000	406000	406000	0
65	20240510	172800	503528000	406000	406000	406000	406000	0
66	20240510	172700	503528000	406000	406000	406000	406000	0
67	20240510	172600	503528000	406000	406000	406000	406000	0
68	20240510	172500	503528000	406000	406000	406000	406000	0
69	20240510	172400	503528000	406000	406000	406000	406000	0
70	20240510	172300	503528000	406000	406000	406000	406000	0
71	20240510	172200	503528000	406000	406000	406000	406000	0
72	20240510	172100	503528000	406000	406000	406000	406000	0
73	20240510	172000	503528000	406000	406000	406000	406000	0
74	20240510	171900	503528000	406000	406000	406000	406000	0
75	20240510	171800	503528000	406000	406000	406000	406000	0
76	20240510	171700	503528000	406000	406000	406000	406000	0
77	20240510	171600	503528000	406000	406000	406000	406000	0
78	20240510	171500	503528000	406000	406000	406000	406000	0
79	20240510	171400	503528000	406000	406000	406000	406000	0
80	20240510	171300	503528000	406000	406000	406000	406000	0
81	20240510	171200	503528000	406000	406000	406000	406000	0
82	20240510	171100	503528000	406000	406000	406000	406000	0
83	20240510	171000	503528000	406000	406000	406000	406000	0
84	20240510	170900	503528000	406000	406000	406000	406000	0
85	20240510	170800	503528000	406000	406000	406000	406000	0
86	20240510	170700	503528000	406000	406000	406000	406000	0
87	20240510	170600	503528000	406000	406000	406000	406000	0
88	20240510	170500	503528000	406000	406000	406000	406000	0
89	20240510	170400	503528000	406000	406000	406000	406000	0
90	20240510	170300	503528000	406000	406000	406000	406000	0
91	20240510	170200	503528000	406000	406000	406000	406000	0
92	20240510	170100	503528000	406000	406000	406000	406000	47
93	20240510	170000	503528000	406000	406000	406000	406000	0
94	20240510	165900	503528000	406000	406000	406000	406000	0
95	20240510	165800	503528000	406000	406000	406000	406000	0
96	20240510	165700	503528000	406000	406000	406000	406000	0
97	20240510	165600	503528000	406000	406000	406000	406000	0
98	20240510	165500	503528000	406000	406000	406000	406000	0
99	20240510	165400	503528000	406000	406000	406000	406000	0
100	20240510	165300	503528000	406000	406000	406000	406000	0
101	20240510	165200	503528000	406000	406000	406000	406000	0
102	20240510	165100	503528000	406000	406000	406000	406000	0
103	20240510	165000	503528000	406000	406000	406000	406000	0
104	20240510	164900	503528000	406000	406000	406000	406000	0
105	20240510	164800	503528000	406000	406000	406000	406000	0
106	20240510	164700	503528000	406000	406000	406000	406000	0
107	20240510	164600	503528000	406000	406000	406000	406000	0
108	20240510	164500	503528000	406000	406000	406000	406000	0
109	20240510	164400	503528000	406000	406000	406000	406000	0
110	20240510	164300	503528000	406000	406000	406000	406000	0
111	20240510	164200	503528000	406000	406000	406000	406000	0
112	20240510	164100	503528000	406000	406000	406000	406000	0
113	20240510	164000	503528000	406000	406000	406000	406000	0
114	20240510	163900	503528000	406000	406000	406000	406000	0
115	20240510	163800	503528000	406000	406000	406000	406000	0
116	20240510	163700	503528000	406000	406000	406000	406000	0
117	20240510	163600	503528000	406000	406000	406000	406000	0
118	20240510	163500	503528000	406000	406000	406000	406000	0
119	20240510	163400	503528000	406000	406000	406000	406000	0
120	20240510	163300	503528000	406000	406000	406000	406000	0
121	20240510	163200	503528000	406000	406000	406000	406000	0
122	20240510	163100	503528000	406000	406000	406000	406000	47
123	20240510	163000	503528000	406000	406000	406000	406000	0
124	20240510	162900	503528000	406000	406000	406000	406000	0
125	20240510	162800	503528000	406000	406000	406000	406000	0
126	20240510	162700	503528000	406000	406000	406000	406000	0
127	20240510	162600	503528000	406000	406000	406000	406000	0
128	20240510	162500	503528000	406000	406000	406000	406000	0
129	20240510	162400	503528000	406000	406000	406000	406000	0
130	20240510	162300	503528000	406000	406000	406000	406000	0
131	20240510	162200	503528000	406000	406000	406000	406000	0
132	20240510	162100	503528000	406000	406000	406000	406000	0
133	20240510	162000	503528000	406000	406000	406000	406000	0
134	20240510	161900	503528000	406000	406000	406000	406000	0
135	20240510	161800	503528000	406000	406000	406000	406000	0
136	20240510	161700	503528000	406000	406000	406000	406000	0
137	20240510	161600	503528000	406000	406000	406000	406000	0
138	20240510	161500	503528000	406000	406000	406000	406000	0
139	20240510	161400	503528000	406000	406000	406000	406000	0
140	20240510	161300	503528000	406000	406000	406000	406000	0
141	20240510	161200	503528000	406000	406000	406000	406000	0
142	20240510	161100	503528000	406000	406000	406000	406000	0
143	20240510	161000	503528000	406000	406000	406000	406000	0
144	20240510	160900	503528000	406000	406000	406000	406000	0
145	20240510	160800	503528000	406000	406000	406000	406000	0
146	20240510	160700	503528000	406000	406000	406000	406000	0
147	20240510	160600	503528000	406000	406000	406000	406000	0
148	20240510	160500	503528000	406000	406000	406000	406000	0
149	20240510	160400	503528000	406000	406000	406000	406000	0
150	20240510	160300	503528000	406000	406000	406000	406000	0
151	20240510	160200	503528000	406000	406000	406000	406000	0
152	20240510	160100	503528000	406000	406000	406000	406000	47
153	20240510	160000	503528000	406000	406000	406000	406000	0
154	20240510	155900	503528000	406000	406000	406000	406000	0
155	20240510	155800	503528000	406000	406000	406000	406000	0
156	20240510	155700	503528000	406000	406000	406000	406000	0
157	20240510	155600	503528000	406000	406000	406000	406000	0
158	20240510	155500	503528000	406000	406000	406000	406000	0
159	20240510	155400	503528000	406000	406000	406000	406000	0
160	20240510	155300	503528000	406000	406000	406000	406000	0
161	20240510	155200	503528000	406000	406000	406000	406000	0
162	20240510	155100	503528000	406000	406000	406000	406000	0
163	20240510	155000	503528000	406000	406000	406000	406000	0
164	20240510	154900	503528000	406000	406000	406000	406000	0
165	20240510	154800	503528000	406000	406000	406000	406000	0
166	20240510	154700	503528000	406000	406000	406000	406000	0
167	20240510	154600	503528000	406000	406000	406000	406000	0
168	20240510	154500	503528000	406000	406000	406000	406000	0
169	20240510	154400	503528000	406000	406000	406000	406000	0
170	20240510	154300	503528000	406000	406000	406000	406000	0
171	20240510	154200	503528000	406000	406000	406000	406000	0
172	20240510	154100	503528000	406000	406000	406000	406000	0
173	20240510	154000	503528000	406000	406000	406000	406000	0
174	20240510	153900	503528000	406000	406000	406000	406000	0
175	20240510	153800	503528000	406000	406000	406000	406000	0
176	20240510	153700	503528000	406000	406000	406000	406000	0
177	20240510	153600	503528000	406000	406000	406000	406000	0
178	20240510	153500	503528000	406000	406000	406000	406000	0
179	20240510	153400	503528000	406000	406000	406000	406000	0
180	20240510	153300	503528000	406000	406000	406000	406000	0
181	20240510	153200	503528000	406000	406000	406000	406000	0
182	20240510	153100	503528000	406000	406000	406000	406000	47
183	20240510	153000	503528000	406000	406000	406000	406000	47
184	20240510	152900	484446000	408000	408000	408000	408000	0
185	20240510	152800	484446000	408000	408000	408000	408000	0
186	20240510	152700	484446000	408000	408000	408000	408000	0
187	20240510	152600	484446000	408000	408000	408000	408000	0
188	20240510	152500	484446000	408000	408000	408000	408000	0
189	20240510	152400	484446000	408000	408000	408000	408000	0
190	20240510	152300	484446000	408000	408000	408000	408000	0
191	20240510	152200	484446000	408000	408000	408000	408000	0
192	20240510	152100	484446000	408000	408000	408000	408000	0
193	20240510	152000	484446000	408000	408000	408000	408000	0
194	20240510	151900	484446000	408000	408000	408000	408000	1
195	20240510	151800	484038000	406500	406500	406500	406500	0
196	20240510	151700	484038000	406500	406500	406500	406500	4
197	20240510	151600	482412000	406500	407500	408000	406500	22
198	20240510	151500	473454000	408000	408000	408000	408000	4
199	20240510	151400	471822000	408000	407000	408000	407000	6
200	20240510	151300	469375000	407000	407000	407000	407000	4
201	20240510	151200	467747000	409000	407000	409000	407000	12
202	20240510	151100	462853500	407000	408500	409000	407000	4
203	20240510	151000	461222000	408500	407500	408500	407000	25
204	20240510	150900	451034000	407500	407500	407500	407500	3
205	20240510	150800	449811500	408500	407500	408500	407500	8
206	20240510	150700	446549500	407500	408000	408000	407500	13
207	20240510	150600	441246000	408000	408000	408000	408000	8
208	20240510	150500	437982000	408000	408000	408000	408000	2
209	20240510	150400	437166000	408000	408500	408500	408000	9
210	20240510	150300	433493000	409000	409000	409000	408500	5
211	20240510	150200	431448500	408500	409000	409000	408500	7
212	20240510	150100	428586500	409000	408000	409500	408000	4
213	20240510	150000	426950500	408000	408500	409500	408000	9
214	20240510	145900	423272500	409000	409000	409000	409000	0
215	20240510	145800	423272500	409000	409000	409000	409000	1
216	20240510	145700	422863500	408500	408500	408500	408500	5
217	20240510	145600	420821000	409000	409000	409000	409000	1
218	20240510	145500	420412000	408500	409500	409500	408500	6
219	20240510	145400	417960000	408500	408500	408500	408500	0
220	20240510	145300	417960000	408500	409500	409500	408500	8
221	20240510	145200	414689000	408500	408500	408500	408500	0
222	20240510	145100	414689000	408500	409000	409000	408500	7
223	20240510	145000	411828500	408500	408500	408500	408500	0
224	20240510	144900	411828500	408500	408500	408500	408500	5
225	20240510	144800	409786000	409000	409000	409000	409000	2
226	20240510	144700	408968000	408500	409500	409500	408500	6
227	20240510	144600	406516000	409500	409500	409500	409500	0
228	20240510	144500	406516000	409500	409000	409500	409000	9
229	20240510	144400	402833000	409000	409000	409000	409000	0
230	20240510	144300	402833000	409000	409000	409000	409000	5
231	20240510	144200	400788000	409500	409500	409500	409500	0
232	20240510	144100	400788000	409500	409000	409500	409000	8
233	20240510	144000	397514500	409000	409000	409000	409000	2
234	20240510	143900	396696500	409000	409000	409000	409000	0
235	20240510	143800	396696500	409000	409000	409000	409000	5
236	20240510	143700	394651500	409000	409000	409000	409000	0
237	20240510	143600	394651500	409000	409500	409500	409000	6
238	20240510	143500	392197000	409500	409500	409500	409500	1
239	20240510	143400	391787500	409000	409000	409000	409000	5
240	20240510	143300	389742500	409000	409000	409000	409000	0
241	20240510	143200	389742500	409000	409000	409500	409000	12
242	20240510	143100	384832500	409000	409000	409000	409000	0
243	20240510	143000	384832500	409000	409500	409500	409000	7
244	20240510	142900	381968500	410000	410000	410000	410000	0
245	20240510	142800	381968500	410000	409000	410000	409000	6
246	20240510	142700	379513500	409500	409500	409500	409500	2
247	20240510	142600	378694500	409500	409500	409500	409500	6
248	20240510	142500	376237500	410000	410000	410000	410000	0
249	20240510	142400	376237500	410000	410000	410000	410000	4
250	20240510	142300	374597500	410000	410000	410000	410000	0
251	20240510	142200	374597500	410000	410000	410000	410000	8
252	20240510	142100	371317500	409500	409500	409500	409500	0
253	20240510	142000	371317500	409500	409500	409500	409500	0
254	20240510	141900	371317500	409500	409500	409500	409500	5
255	20240510	141800	369270000	409500	409500	409500	409500	0
256	20240510	141700	369270000	409500	409500	409500	409500	5
257	20240510	141600	367222500	410500	410500	410500	410500	0
258	20240510	141500	367222500	410500	410500	410500	410500	2
259	20240510	141400	366401500	409500	409500	409500	409500	0
260	20240510	141300	366401500	409500	409500	409500	409500	5
261	20240510	141200	364354000	411000	410500	411000	410500	2
262	20240510	141100	363532500	409000	409000	409000	409000	5
263	20240510	141000	361487500	409500	409500	409500	409500	1
264	20240510	140900	361078000	409500	409500	409500	409500	4
265	20240510	140800	359440000	410000	410000	410000	410000	0
266	20240510	140700	359440000	410000	410000	410000	410000	9
267	20240510	140600	355750000	410000	410000	410000	410000	1
268	20240510	140500	355340000	412000	410500	412000	410500	10
269	20240510	140400	351229000	412500	412000	412500	412000	2
270	20240510	140300	350404500	410500	410500	410500	410500	5
271	20240510	140200	348352000	412000	410000	412000	410000	6
272	20240510	140100	345886500	409500	409500	409500	409500	0
273	20240510	140000	345886500	409500	409000	410000	409000	15
274	20240510	135900	339747000	409500	409500	409500	409500	1
275	20240510	135800	339337500	409500	409500	409500	409500	4
276	20240510	135700	337699500	410000	410000	410000	410000	0
277	20240510	135600	337699500	410000	410000	410000	410000	1
278	20240510	135500	337289500	410000	410000	410000	410000	0
279	20240510	135400	337289500	410000	410000	410000	410000	5
280	20240510	135300	335239500	410000	410000	410000	410000	0
281	20240510	135200	335239500	410000	410500	410500	410000	21
282	20240510	135100	326621500	411000	411000	411000	411000	0
283	20240510	135000	326621500	411000	411000	411000	411000	2
284	20240510	134900	325799500	411500	411500	411500	411500	2
285	20240510	134800	324976500	410500	410500	410500	410500	5
286	20240510	134700	322924000	411000	411000	411000	411000	2
287	20240510	134600	322102000	410500	410500	410500	410500	5
288	20240510	134500	320049500	411500	411000	411500	411000	4
289	20240510	134400	318405000	411000	411000	411000	411000	2
290	20240510	134300	317583000	411000	411000	411000	411000	0
291	20240510	134200	317583000	411000	411000	411000	411000	0
292	20240510	134100	317583000	411000	411000	411000	411000	15
293	20240510	134000	311418000	411000	411000	411000	411000	1
294	20240510	133900	311007000	410500	411000	411000	410500	6
295	20240510	133800	308543500	410500	410500	410500	410500	1
296	20240510	133700	308133000	410500	410500	410500	410500	5
297	20240510	133600	306080500	410500	410500	410500	410500	0
298	20240510	133500	306080500	410500	410500	410500	410500	6
299	20240510	133400	303617500	411000	411000	411000	411000	0
300	20240510	133300	303617500	411000	411000	411000	411000	6
301	20240510	133200	301151500	411500	411500	411500	411500	1
302	20240510	133100	300740000	411000	411000	411000	411000	5
303	20240510	133000	298685000	410500	410500	410500	410500	0
304	20240510	132900	298685000	410500	410500	410500	410500	5
305	20240510	132800	296632500	412000	411500	412000	411500	20
306	20240510	132700	288397500	411000	411000	411000	411000	9
307	20240510	132600	284698500	411000	411000	411000	411000	3
308	20240510	132500	283465500	410500	410500	410500	410000	5
309	20240510	132400	281413500	410500	410500	410500	410500	0
310	20240510	132300	281413500	410500	410500	410500	410500	5
311	20240510	132200	279361000	411000	411000	411000	411000	2
312	20240510	132100	278539000	410500	410500	410500	410500	0
313	20240510	132000	278539000	410500	410500	410500	410500	2
314	20240510	131900	277718000	410500	410500	410500	410500	0
315	20240510	131800	277718000	410500	410500	410500	410500	0
316	20240510	131700	277718000	410500	410500	410500	410500	1
317	20240510	131600	277307500	410500	410500	410500	410500	0
318	20240510	131500	277307500	410500	410500	410500	410500	0
319	20240510	131400	277307500	410500	410500	410500	410500	1
320	20240510	131300	276897000	410500	410500	410500	410500	0
321	20240510	131200	276897000	410500	410500	410500	410500	1
322	20240510	131100	276486500	410500	410500	410500	410500	0
323	20240510	131000	276486500	410500	410500	410500	410500	0
324	20240510	130900	276486500	410500	410500	410500	410500	1
325	20240510	130800	276076000	410500	410500	410500	410500	0
326	20240510	130700	276076000	410500	410500	410500	410500	2
327	20240510	130600	275255000	410500	410500	410500	410500	0
328	20240510	130500	275255000	410500	410500	410500	410500	0
329	20240510	130400	275255000	410500	410500	410500	410500	2
330	20240510	130300	274434000	411000	411000	411000	411000	0
331	20240510	130200	274434000	411000	411000	411000	411000	0
332	20240510	130100	274434000	411000	410500	411000	410500	5
333	20240510	130000	272381000	411000	411000	411000	411000	1
334	20240510	125900	271970000	410500	410500	410500	410500	1
335	20240510	125800	271559500	410500	410500	410500	410500	0
336	20240510	125700	271559500	410500	410500	410500	410500	0
337	20240510	125600	271559500	410500	410500	410500	410500	1
338	20240510	125500	271149000	411000	411000	411000	411000	0
339	20240510	125400	271149000	411000	411000	411000	411000	7
340	20240510	125300	268272000	411000	411000	411000	411000	0
341	20240510	125200	268272000	411000	411000	411000	411000	0
342	20240510	125100	268272000	411000	411000	411000	411000	0
343	20240510	125000	268272000	411000	411000	411000	411000	0
344	20240510	124900	268272000	411000	411000	411000	411000	0
345	20240510	124800	268272000	411000	411000	411000	411000	0
346	20240510	124700	268272000	411000	411000	411000	411000	0
347	20240510	124600	268272000	411000	411000	411000	411000	0
348	20240510	124500	268272000	411000	411000	411000	411000	0
349	20240510	124400	268272000	411000	411000	411000	411000	0
350	20240510	124300	268272000	411000	411000	411000	411000	0
351	20240510	124200	268272000	411000	411000	411000	411000	0
352	20240510	124100	268272000	411000	411000	411000	411000	0
353	20240510	124000	268272000	411000	411000	411000	411000	0
354	20240510	123900	268272000	411000	411000	411000	411000	5
355	20240510	123800	266217000	411000	411000	411000	411000	2
356	20240510	123700	265395000	411000	411000	411000	411000	0
357	20240510	123600	265395000	411000	411000	411000	411000	0
358	20240510	123500	265395000	411000	411000	411000	411000	0
359	20240510	123400	265395000	411000	411000	411000	411000	0
360	20240510	123300	265395000	411000	411000	411000	411000	0
361	20240510	123200	265395000	411000	411000	411000	411000	0
362	20240510	123100	265395000	411000	411000	411000	411000	0
363	20240510	123000	265395000	411000	411000	411000	411000	3
364	20240510	122900	264162000	410500	410500	410500	410500	4
365	20240510	122800	262520000	410500	410500	410500	410500	0
366	20240510	122700	262520000	410500	410500	410500	410500	0
367	20240510	122600	262520000	410500	410500	410500	410500	0
368	20240510	122500	262520000	410500	410500	410500	410500	0
369	20240510	122400	262520000	410500	410500	410500	410500	0
370	20240510	122300	262520000	410500	410500	410500	410500	0
371	20240510	122200	262520000	410500	410500	410500	410500	4
372	20240510	122100	260878000	410500	410500	410500	410500	0
373	20240510	122000	260878000	410500	410500	410500	410500	0
374	20240510	121900	260878000	410500	410500	410500	410500	0
375	20240510	121800	260878000	410500	410500	410500	410500	3
376	20240510	121700	259646500	410500	410500	410500	410500	0
377	20240510	121600	259646500	410500	410500	410500	410500	0
378	20240510	121500	259646500	410500	410500	410500	410500	5
379	20240510	121400	257594000	410500	410500	410500	410500	0
380	20240510	121300	257594000	410500	410500	410500	410500	0
381	20240510	121200	257594000	410500	410500	410500	410500	1
382	20240510	121100	257183500	410500	410500	410500	410500	0
383	20240510	121000	257183500	410500	410500	410500	410500	0
384	20240510	120900	257183500	410500	410500	410500	410500	0
385	20240510	120800	257183500	410500	410500	410500	410500	0
386	20240510	120700	257183500	410500	410500	410500	410500	0
387	20240510	120600	257183500	410500	410500	410500	410500	0
388	20240510	120500	257183500	410500	410500	410500	410500	0
389	20240510	120400	257183500	410500	410500	410500	410500	0
390	20240510	120300	257183500	410500	410500	410500	410500	0
391	20240510	120200	257183500	410500	410500	410500	410500	0
392	20240510	120100	257183500	410500	410500	410500	410500	0
393	20240510	120000	257183500	410500	410500	410500	410500	1
394	20240510	115900	256773000	410000	410000	410000	410000	1
395	20240510	115800	256363000	410500	410500	410500	410500	0
396	20240510	115700	256363000	410500	410500	410500	410500	0
397	20240510	115600	256363000	410500	410500	410500	410500	5
398	20240510	115500	254310500	410500	410500	410500	410500	1
399	20240510	115400	253900000	411000	411000	411000	411000	0
400	20240510	115300	253900000	411000	411000	411000	411000	0
401	20240510	115200	253900000	411000	411000	411000	411000	0
402	20240510	115100	253900000	411000	411000	411000	411000	0
403	20240510	115000	253900000	411000	411000	411000	411000	0
404	20240510	114900	253900000	411000	411000	411000	411000	0
405	20240510	114800	253900000	411000	411000	411000	411000	0
406	20240510	114700	253900000	411000	411000	411000	411000	0
407	20240510	114600	253900000	411000	411000	411000	411000	0
408	20240510	114500	253900000	411000	411000	411000	411000	0
409	20240510	114400	253900000	411000	411000	411000	411000	1
410	20240510	114300	253489000	410500	410500	410500	410500	0
411	20240510	114200	253489000	410500	410500	410500	410500	0
412	20240510	114100	253489000	410500	410500	410500	410500	0
413	20240510	114000	253489000	410500	410500	410500	410500	0
414	20240510	113900	253489000	410500	410500	410500	410500	0
415	20240510	113800	253489000	410500	410500	410500	410500	0
416	20240510	113700	253489000	410500	410500	410500	410500	0
417	20240510	113600	253489000	410500	410500	410500	410500	1
418	20240510	113500	253078500	411000	411000	411000	411000	0
419	20240510	113400	253078500	411000	411000	411000	411000	0
420	20240510	113300	253078500	411000	411000	411000	411000	0
421	20240510	113200	253078500	411000	411000	411000	411000	0
422	20240510	113100	253078500	411000	411000	411000	411000	0
423	20240510	113000	253078500	411000	411000	411000	411000	2
424	20240510	112900	252256500	410500	410500	410500	410500	0
425	20240510	112800	252256500	410500	410500	410500	410500	0
426	20240510	112700	252256500	410500	410500	410500	410500	1
427	20240510	112600	251846000	410500	410500	410500	410500	0
428	20240510	112500	251846000	410500	410500	410500	410500	0
429	20240510	112400	251846000	410500	410500	410500	410500	0
430	20240510	112300	251846000	410500	410500	410500	410500	0
431	20240510	112200	251846000	410500	410500	410500	410500	0
432	20240510	112100	251846000	410500	410500	410500	410500	0
433	20240510	112000	251846000	410500	410500	410500	410500	0
434	20240510	111900	251846000	410500	410500	410500	410500	0
435	20240510	111800	251846000	410500	410500	410500	410500	0
436	20240510	111700	251846000	410500	410500	410500	410500	0
437	20240510	111600	251846000	410500	410500	410500	410500	2
438	20240510	111500	251025000	410500	410500	410500	410500	0
439	20240510	111400	251025000	410500	410500	410500	410500	0
440	20240510	111300	251025000	410500	410500	410500	410500	1
441	20240510	111200	250614500	410500	410500	410500	410500	1
442	20240510	111100	250204000	410500	410500	410500	410500	1
443	20240510	111000	249793500	410000	410000	410000	410000	0
444	20240510	110900	249793500	410000	410000	410000	410000	0
445	20240510	110800	249793500	410000	410000	410000	410000	0
446	20240510	110700	249793500	410000	410000	410000	410000	7
447	20240510	110600	246923500	410000	410000	410000	410000	0
448	20240510	110500	246923500	410000	410000	410000	410000	0
449	20240510	110400	246923500	410000	410000	410000	410000	0
450	20240510	110300	246923500	410000	410000	410000	410000	0
451	20240510	110200	246923500	410000	410000	410000	410000	0
452	20240510	110100	246923500	410000	410000	410000	410000	0
453	20240510	110000	246923500	410000	410000	410000	410000	1
454	20240510	105900	246513500	410000	410000	410000	410000	0
455	20240510	105800	246513500	410000	410000	410000	410000	0
456	20240510	105700	246513500	410000	410000	410000	410000	0
457	20240510	105600	246513500	410000	410000	410000	410000	1
458	20240510	105500	246103500	409000	409000	409000	409000	1
459	20240510	105400	245694500	409000	409000	409000	409000	0
460	20240510	105300	245694500	409000	409000	409000	409000	0
461	20240510	105200	245694500	409000	409000	409000	409000	1
462	20240510	105100	245285500	409500	409500	409500	409500	0
463	20240510	105000	245285500	409500	410000	410000	409500	10
464	20240510	104900	241187500	410500	410500	410500	410500	0
465	20240510	104800	241187500	410500	410500	410500	410500	0
466	20240510	104700	241187500	410500	410500	410500	410500	0
467	20240510	104600	241187500	410500	410500	410500	410500	0
468	20240510	104500	241187500	410500	410500	410500	410500	0
469	20240510	104400	241187500	410500	410500	410500	410500	0
470	20240510	104300	241187500	410500	410500	410500	410500	0
471	20240510	104200	241187500	410500	410500	410500	410500	1
472	20240510	104100	240777000	410500	410500	410500	410500	0
473	20240510	104000	240777000	410500	410500	410500	410500	0
474	20240510	103900	240777000	410500	410500	410500	410500	0
475	20240510	103800	240777000	410500	410500	410500	410500	0
476	20240510	103700	240777000	410500	410500	410500	410500	0
477	20240510	103600	240777000	410500	410500	410500	410500	0
478	20240510	103500	240777000	410500	410500	410500	410500	0
479	20240510	103400	240777000	410500	410500	410500	410500	0
480	20240510	103300	240777000	410500	410500	410500	410500	0
481	20240510	103200	240777000	410500	410500	410500	410500	0
482	20240510	103100	240777000	410500	410500	410500	410500	22
483	20240510	103000	231746000	411000	411000	411000	411000	3
484	20240510	102900	230513000	410500	410500	410500	410500	26
485	20240510	102800	219840000	410500	410500	410500	410500	0
486	20240510	102700	219840000	410500	410500	410500	410500	0
487	20240510	102600	219840000	410500	410500	410500	410500	0
488	20240510	102500	219840000	410500	410500	410500	410500	4
489	20240510	102400	218198000	410500	410500	410500	410500	0
490	20240510	102300	218198000	410500	410500	410500	410500	0
491	20240510	102200	218198000	410500	410500	410500	410500	0
492	20240510	102100	218198000	410500	410500	410500	410500	0
493	20240510	102000	218198000	410500	411000	411000	410500	35
494	20240510	101900	203827500	411500	411500	411500	411500	0
495	20240510	101800	203827500	411500	411500	411500	411500	0
496	20240510	101700	203827500	411500	411500	411500	411500	0
497	20240510	101600	203827500	411500	411500	411500	411500	0
498	20240510	101500	203827500	411500	411500	411500	411500	0
499	20240510	101400	203827500	411500	411500	411500	411500	0
500	20240510	101300	203827500	411500	411500	411500	411500	0
501	20240510	101200	203827500	411500	411500	411500	411500	0
502	20240510	101100	203827500	411500	411500	411500	411500	0
503	20240510	101000	203827500	411500	411500	411500	411500	2
504	20240510	100900	203004500	411500	411500	411500	411500	0
505	20240510	100800	203004500	411500	412500	412500	411500	114
506	20240510	100700	155982000	413000	413000	413000	413000	0
507	20240510	100600	155982000	413000	413000	413000	413000	0
508	20240510	100500	155982000	413000	413000	413000	413000	0
509	20240510	100400	155982000	413000	413000	413000	413000	1
510	20240510	100300	155569000	413000	413000	413000	413000	1
511	20240510	100200	155156000	413000	413000	413000	413000	0
512	20240510	100100	155156000	413000	413000	413000	413000	0
513	20240510	100000	155156000	413000	413000	413000	413000	1
514	20240510	095900	154743000	412500	412500	412500	412500	1
515	20240510	095800	154330500	413000	413000	413000	413000	2
516	20240510	095700	153504500	412500	412500	412500	412500	2
517	20240510	095600	152679500	412500	412500	412500	412500	0
518	20240510	095500	152679500	412500	412500	412500	412500	0
519	20240510	095400	152679500	412500	413000	413000	412500	27
520	20240510	095300	141541000	412500	412500	412500	412500	62
521	20240510	095200	115966000	413000	413000	413000	413000	1
522	20240510	095100	115553000	413000	413000	413000	413000	9
523	20240510	095000	111836000	413500	413500	413500	413500	3
524	20240510	094900	110595500	413500	413500	413500	413500	3
525	20240510	094800	109355000	413500	413500	413500	413500	13
526	20240510	094700	103979500	413500	413500	413500	413500	0
527	20240510	094600	103979500	413500	413500	413500	413500	7
528	20240510	094500	101085000	413500	413500	413500	413500	2
529	20240510	094400	100258000	413000	413000	413000	413000	1
530	20240510	094300	99845000	414000	414000	414000	414000	0
531	20240510	094200	99845000	414000	414000	414000	414000	0
532	20240510	094100	99845000	414000	413000	414000	413000	7
533	20240510	094000	96950500	413500	413000	413500	413000	9
534	20240510	093900	93233000	413000	413000	413000	413000	1
535	20240510	093800	92820000	412500	413000	413000	412500	3
536	20240510	093700	91581500	413000	412000	413000	412000	18
537	20240510	093600	84158000	412500	410000	412500	409500	73
538	20240510	093500	54189500	410000	409000	410000	409000	4
539	20240510	093400	52551500	410000	410000	410000	410000	0
540	20240510	093300	52551500	410000	410500	410500	410000	8
541	20240510	093200	49270500	410500	410000	410500	410000	6
542	20240510	093100	46810000	409500	409500	409500	409500	0
543	20240510	093000	46810000	409500	409500	409500	409500	2
544	20240510	092900	45991000	409500	409500	409500	409500	4
545	20240510	092800	44353000	409500	410000	410000	409500	6
546	20240510	092700	41895000	410000	410000	410000	410000	0
547	20240510	092600	41895000	410000	410000	410000	410000	1
548	20240510	092500	41485000	410000	410000	410000	410000	11
549	20240510	092400	36975000	410500	410500	410500	410500	0
550	20240510	092300	36975000	410500	410500	410500	410500	1
551	20240510	092200	36564500	410000	410000	410000	410000	0
552	20240510	092100	36564500	410000	410000	410000	410000	0
553	20240510	092000	36564500	410000	410500	410500	410000	6
554	20240510	091900	34104000	410000	410000	410000	410000	0
555	20240510	091800	34104000	410000	410000	410000	410000	0
556	20240510	091700	34104000	410000	411000	411000	410000	10
557	20240510	091600	30000000	411000	411000	411000	411000	0
558	20240510	091500	30000000	411000	411000	411000	411000	0
559	20240510	091400	30000000	411000	411000	411000	411000	1
560	20240510	091300	29589000	411500	411500	411500	411500	1
561	20240510	091200	29177500	411000	411000	411000	411000	0
562	20240510	091100	29177500	411000	411000	411000	411000	1
563	20240510	091000	28766500	411500	411500	411500	411500	1
564	20240510	090900	28355000	410000	410000	410000	410000	1
565	20240510	090800	27945000	409500	409000	409500	409000	13
566	20240510	090700	22627500	409000	410000	410000	409000	6
567	20240510	090600	20170500	411500	412000	412000	411500	5
568	20240510	090500	18112000	412500	412500	412500	412500	1
569	20240510	090400	17699500	412500	411000	412500	411000	13
570	20240510	090300	12352000	412500	413000	413000	412000	6
571	20240510	090200	9878500	413000	413000	413000	413000	0
572	20240510	090100	9878500	413000	413000	413500	413000	6
573	20240510	090000	7400000	413000	410500	413000	410500	18