KissMeData/000670/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	183100	755802000	408500	408500	408500	408500	63
3	20240516	183000	755802000	408500	408500	408500	408500	0
4	20240516	182900	755802000	408500	408500	408500	408500	0
5	20240516	182800	755802000	408500	408500	408500	408500	0
6	20240516	182700	755802000	408500	408500	408500	408500	0
7	20240516	182600	755802000	408500	408500	408500	408500	0
8	20240516	182500	755802000	408500	408500	408500	408500	0
9	20240516	182400	755802000	408500	408500	408500	408500	0
10	20240516	182300	755802000	408500	408500	408500	408500	0
11	20240516	182200	755802000	408500	408500	408500	408500	0
12	20240516	182100	755802000	408500	408500	408500	408500	0
13	20240516	182000	755802000	408500	408500	408500	408500	0
14	20240516	181900	755802000	408500	408500	408500	408500	0
15	20240516	181800	755802000	408500	408500	408500	408500	0
16	20240516	181700	755802000	408500	408500	408500	408500	0
17	20240516	181600	755802000	408500	408500	408500	408500	0
18	20240516	181500	755802000	408500	408500	408500	408500	0
19	20240516	181400	755802000	408500	408500	408500	408500	0
20	20240516	181300	755802000	408500	408500	408500	408500	0
21	20240516	181200	755802000	408500	408500	408500	408500	0
22	20240516	181100	755802000	408500	408500	408500	408500	0
23	20240516	181000	755802000	408500	408500	408500	408500	0
24	20240516	180900	755802000	408500	408500	408500	408500	0
25	20240516	180800	755802000	408500	408500	408500	408500	0
26	20240516	180700	755802000	408500	408500	408500	408500	0
27	20240516	180600	755802000	408500	408500	408500	408500	0
28	20240516	180500	755802000	408500	408500	408500	408500	0
29	20240516	180400	755802000	408500	408500	408500	408500	0
30	20240516	180300	755802000	408500	408500	408500	408500	0
31	20240516	180200	755802000	408500	408500	408500	408500	0
32	20240516	180100	755802000	408500	408500	408500	408500	63
33	20240516	180000	755802000	408500	408500	408500	408500	0
34	20240516	175900	755802000	408500	408500	408500	408500	0
35	20240516	175800	755802000	408500	408500	408500	408500	0
36	20240516	175700	755802000	408500	408500	408500	408500	0
37	20240516	175600	755802000	408500	408500	408500	408500	0
38	20240516	175500	755802000	408500	408500	408500	408500	0
39	20240516	175400	755802000	408500	408500	408500	408500	0
40	20240516	175300	755802000	408500	408500	408500	408500	0
41	20240516	175200	755802000	408500	408500	408500	408500	0
42	20240516	175100	755802000	408500	408500	408500	408500	0
43	20240516	175000	755802000	408500	408500	408500	408500	0
44	20240516	174900	755802000	408500	408500	408500	408500	0
45	20240516	174800	755802000	408500	408500	408500	408500	0
46	20240516	174700	755802000	408500	408500	408500	408500	0
47	20240516	174600	755802000	408500	408500	408500	408500	0
48	20240516	174500	755802000	408500	408500	408500	408500	0
49	20240516	174400	755802000	408500	408500	408500	408500	0
50	20240516	174300	755802000	408500	408500	408500	408500	0
51	20240516	174200	755802000	408500	408500	408500	408500	0
52	20240516	174100	755802000	408500	408500	408500	408500	0
53	20240516	174000	755802000	408500	408500	408500	408500	0
54	20240516	173900	755802000	408500	408500	408500	408500	0
55	20240516	173800	755802000	408500	408500	408500	408500	0
56	20240516	173700	755802000	408500	408500	408500	408500	0
57	20240516	173600	755802000	408500	408500	408500	408500	0
58	20240516	173500	755802000	408500	408500	408500	408500	0
59	20240516	173400	755802000	408500	408500	408500	408500	0
60	20240516	173300	755802000	408500	408500	408500	408500	0
61	20240516	173200	755802000	408500	408500	408500	408500	0
62	20240516	173100	755802000	408500	408500	408500	408500	63
63	20240516	173000	755802000	408500	408500	408500	408500	0
64	20240516	172900	755802000	408500	408500	408500	408500	0
65	20240516	172800	755802000	408500	408500	408500	408500	0
66	20240516	172700	755802000	408500	408500	408500	408500	0
67	20240516	172600	755802000	408500	408500	408500	408500	0
68	20240516	172500	755802000	408500	408500	408500	408500	0
69	20240516	172400	755802000	408500	408500	408500	408500	0
70	20240516	172300	755802000	408500	408500	408500	408500	0
71	20240516	172200	755802000	408500	408500	408500	408500	0
72	20240516	172100	755802000	408500	408500	408500	408500	0
73	20240516	172000	755802000	408500	408500	408500	408500	0
74	20240516	171900	755802000	408500	408500	408500	408500	0
75	20240516	171800	755802000	408500	408500	408500	408500	0
76	20240516	171700	755802000	408500	408500	408500	408500	0
77	20240516	171600	755802000	408500	408500	408500	408500	0
78	20240516	171500	755802000	408500	408500	408500	408500	0
79	20240516	171400	755802000	408500	408500	408500	408500	0
80	20240516	171300	755802000	408500	408500	408500	408500	0
81	20240516	171200	755802000	408500	408500	408500	408500	0
82	20240516	171100	755802000	408500	408500	408500	408500	0
83	20240516	171000	755802000	408500	408500	408500	408500	0
84	20240516	170900	755802000	408500	408500	408500	408500	0
85	20240516	170800	755802000	408500	408500	408500	408500	0
86	20240516	170700	755802000	408500	408500	408500	408500	0
87	20240516	170600	755802000	408500	408500	408500	408500	0
88	20240516	170500	755802000	408500	408500	408500	408500	0
89	20240516	170400	755802000	408500	408500	408500	408500	0
90	20240516	170300	755802000	408500	408500	408500	408500	0
91	20240516	170200	755802000	408500	408500	408500	408500	0
92	20240516	170100	755802000	408500	408500	408500	408500	63
93	20240516	170000	755802000	408500	408500	408500	408500	0
94	20240516	165900	755802000	408500	408500	408500	408500	0
95	20240516	165800	755802000	408500	408500	408500	408500	0
96	20240516	165700	755802000	408500	408500	408500	408500	0
97	20240516	165600	755802000	408500	408500	408500	408500	0
98	20240516	165500	755802000	408500	408500	408500	408500	0
99	20240516	165400	755802000	408500	408500	408500	408500	0
100	20240516	165300	755802000	408500	408500	408500	408500	0
101	20240516	165200	755802000	408500	408500	408500	408500	0
102	20240516	165100	755802000	408500	408500	408500	408500	0
103	20240516	165000	755802000	408500	408500	408500	408500	0
104	20240516	164900	755802000	408500	408500	408500	408500	0
105	20240516	164800	755802000	408500	408500	408500	408500	0
106	20240516	164700	755802000	408500	408500	408500	408500	0
107	20240516	164600	755802000	408500	408500	408500	408500	0
108	20240516	164500	755802000	408500	408500	408500	408500	0
109	20240516	164400	755802000	408500	408500	408500	408500	0
110	20240516	164300	755802000	408500	408500	408500	408500	0
111	20240516	164200	755802000	408500	408500	408500	408500	0
112	20240516	164100	755802000	408500	408500	408500	408500	0
113	20240516	164000	755802000	408500	408500	408500	408500	0
114	20240516	163900	755802000	408500	408500	408500	408500	0
115	20240516	163800	755802000	408500	408500	408500	408500	0
116	20240516	163700	755802000	408500	408500	408500	408500	0
117	20240516	163600	755802000	408500	408500	408500	408500	0
118	20240516	163500	755802000	408500	408500	408500	408500	0
119	20240516	163400	755802000	408500	408500	408500	408500	0
120	20240516	163300	755802000	408500	408500	408500	408500	0
121	20240516	163200	755802000	408500	408500	408500	408500	0
122	20240516	163100	755802000	408500	408500	408500	408500	63
123	20240516	163000	755802000	408500	408500	408500	408500	0
124	20240516	162900	755802000	408500	408500	408500	408500	0
125	20240516	162800	755802000	408500	408500	408500	408500	0
126	20240516	162700	755802000	408500	408500	408500	408500	0
127	20240516	162600	755802000	408500	408500	408500	408500	0
128	20240516	162500	755802000	408500	408500	408500	408500	0
129	20240516	162400	755802000	408500	408500	408500	408500	0
130	20240516	162300	755802000	408500	408500	408500	408500	0
131	20240516	162200	755802000	408500	408500	408500	408500	0
132	20240516	162100	755802000	408500	408500	408500	408500	0
133	20240516	162000	755802000	408500	408500	408500	408500	0
134	20240516	161900	755802000	408500	408500	408500	408500	0
135	20240516	161800	755802000	408500	408500	408500	408500	0
136	20240516	161700	755802000	408500	408500	408500	408500	0
137	20240516	161600	755802000	408500	408500	408500	408500	0
138	20240516	161500	755802000	408500	408500	408500	408500	0
139	20240516	161400	755802000	408500	408500	408500	408500	0
140	20240516	161300	755802000	408500	408500	408500	408500	0
141	20240516	161200	755802000	408500	408500	408500	408500	0
142	20240516	161100	755802000	408500	408500	408500	408500	0
143	20240516	161000	755802000	408500	408500	408500	408500	0
144	20240516	160900	755802000	408500	408500	408500	408500	0
145	20240516	160800	755802000	408500	408500	408500	408500	0
146	20240516	160700	755802000	408500	408500	408500	408500	0
147	20240516	160600	755802000	408500	408500	408500	408500	0
148	20240516	160500	755802000	408500	408500	408500	408500	0
149	20240516	160400	755802000	408500	408500	408500	408500	0
150	20240516	160300	755802000	408500	408500	408500	408500	0
151	20240516	160200	755802000	408500	408500	408500	408500	0
152	20240516	160100	755802000	408500	408500	408500	408500	63
153	20240516	160000	755802000	408500	408500	408500	408500	0
154	20240516	155900	755802000	408500	408500	408500	408500	0
155	20240516	155800	755802000	408500	408500	408500	408500	0
156	20240516	155700	755802000	408500	408500	408500	408500	0
157	20240516	155600	755802000	408500	408500	408500	408500	0
158	20240516	155500	755802000	408500	408500	408500	408500	0
159	20240516	155400	755802000	408500	408500	408500	408500	0
160	20240516	155300	755802000	408500	408500	408500	408500	0
161	20240516	155200	755802000	408500	408500	408500	408500	0
162	20240516	155100	755802000	408500	408500	408500	408500	0
163	20240516	155000	755802000	408500	408500	408500	408500	0
164	20240516	154900	755802000	408500	408500	408500	408500	0
165	20240516	154800	755802000	408500	408500	408500	408500	0
166	20240516	154700	755802000	408500	408500	408500	408500	0
167	20240516	154600	755802000	408500	408500	408500	408500	0
168	20240516	154500	755802000	408500	408500	408500	408500	0
169	20240516	154400	755802000	408500	408500	408500	408500	0
170	20240516	154300	755802000	408500	408500	408500	408500	0
171	20240516	154200	755802000	408500	408500	408500	408500	0
172	20240516	154100	755802000	408500	408500	408500	408500	0
173	20240516	154000	755802000	408500	408500	408500	408500	0
174	20240516	153900	755802000	408500	408500	408500	408500	0
175	20240516	153800	755802000	408500	408500	408500	408500	0
176	20240516	153700	755802000	408500	408500	408500	408500	0
177	20240516	153600	755802000	408500	408500	408500	408500	0
178	20240516	153500	755802000	408500	408500	408500	408500	0
179	20240516	153400	755802000	408500	408500	408500	408500	0
180	20240516	153300	755802000	408500	408500	408500	408500	0
181	20240516	153200	755802000	408500	408500	408500	408500	0
182	20240516	153100	755802000	408500	408500	408500	408500	63
183	20240516	153000	755802000	408500	408500	408500	408500	63
184	20240516	152900	730066500	410500	410500	410500	410500	0
185	20240516	152800	730066500	410500	410500	410500	410500	0
186	20240516	152700	730066500	410500	410500	410500	410500	0
187	20240516	152600	730066500	410500	410500	410500	410500	0
188	20240516	152500	730066500	410500	410500	410500	410500	0
189	20240516	152400	730066500	410500	410500	410500	410500	0
190	20240516	152300	730066500	410500	410500	410500	410500	0
191	20240516	152200	730066500	410500	410500	410500	410500	0
192	20240516	152100	730066500	410500	410500	410500	410500	0
193	20240516	152000	730066500	410500	410500	410500	410500	0
194	20240516	151900	730066500	410500	410500	410500	410500	3
195	20240516	151800	728835000	411000	411000	411000	411000	4
196	20240516	151700	727191000	411000	411000	411000	411000	3
197	20240516	151600	725958000	412000	411500	412000	411500	4
198	20240516	151500	724310500	411500	411500	411500	411000	4
199	20240516	151400	722665000	411500	411000	411500	411000	3
200	20240516	151300	721431000	411500	411500	412000	411500	121
201	20240516	151200	671596500	411000	411000	411000	411000	0
202	20240516	151100	671596500	411000	411000	411000	411000	0
203	20240516	151000	671596500	411000	411000	411000	411000	2
204	20240516	150900	670774500	411500	411500	411500	411500	0
205	20240516	150800	670774500	411500	411500	411500	411500	0
206	20240516	150700	670774500	411500	411500	411500	411500	1
207	20240516	150600	670363000	411000	411000	411000	411000	0
208	20240516	150500	670363000	411000	411000	411000	411000	0
209	20240516	150400	670363000	411000	411000	411000	411000	1
210	20240516	150300	669952000	411000	411500	411500	411000	9
211	20240516	150200	666250000	411500	411500	411500	411500	4
212	20240516	150100	664604000	410000	410000	410000	410000	0
213	20240516	150000	664604000	410000	410500	410500	410000	26
214	20240516	145900	653932500	410500	410500	410500	410500	1
215	20240516	145800	653522000	411000	411000	411000	411000	0
216	20240516	145700	653522000	411000	411000	411000	411000	0
217	20240516	145600	653522000	411000	411000	411000	411000	11
218	20240516	145500	649001000	411500	412500	413000	411500	143
219	20240516	145400	590078500	413000	413000	413000	413000	9
220	20240516	145300	586361500	413000	413000	413000	413000	0
221	20240516	145200	586361500	413000	413000	413000	413000	0
222	20240516	145100	586361500	413000	413000	413000	413000	0
223	20240516	145000	586361500	413000	413000	413000	413000	0
224	20240516	144900	586361500	413000	413000	413000	413000	0
225	20240516	144800	586361500	413000	413000	413000	413000	8
226	20240516	144700	583057500	413000	413000	413000	413000	0
227	20240516	144600	583057500	413000	413000	413000	413000	0
228	20240516	144500	583057500	413000	413000	413000	413000	0
229	20240516	144400	583057500	413000	413000	413000	413000	0
230	20240516	144300	583057500	413000	413500	413500	413000	3
231	20240516	144200	581817500	413500	413500	413500	413500	5
232	20240516	144100	579750000	413500	413500	413500	413500	10
233	20240516	144000	575615000	413000	413000	413000	413000	0
234	20240516	143900	575615000	413000	413000	413000	413000	0
235	20240516	143800	575615000	413000	413000	413000	413000	2
236	20240516	143700	574789000	413000	413000	413000	413000	1
237	20240516	143600	574376000	412500	412500	413000	412500	4
238	20240516	143500	572725500	412500	412500	413000	412500	3
239	20240516	143400	571487500	413000	413000	413000	413000	1
240	20240516	143300	571074500	412500	413000	413000	412500	6
241	20240516	143200	568597000	413000	413000	413000	413000	11
242	20240516	143100	564054000	413500	413500	413500	413500	0
243	20240516	143000	564054000	413500	413500	413500	413500	6
244	20240516	142900	561573000	414000	414000	414000	414000	0
245	20240516	142800	561573000	414000	414000	414000	414000	2
246	20240516	142700	560745000	414500	414500	414500	414500	0
247	20240516	142600	560745000	414500	414500	414500	414000	13
248	20240516	142500	555358000	414500	414500	414500	414500	0
249	20240516	142400	555358000	414500	414500	414500	414500	0
250	20240516	142300	555358000	414500	414500	414500	414500	2
251	20240516	142200	554529000	414500	414500	414500	414500	0
252	20240516	142100	554529000	414500	414500	414500	414500	1
253	20240516	142000	554114500	414500	414500	414500	414500	2
254	20240516	141900	553285500	414500	414500	414500	414500	1
255	20240516	141800	552871000	414500	414500	415000	414500	4
256	20240516	141700	551212500	414500	414500	414500	414500	0
257	20240516	141600	551212500	414500	414500	414500	414500	0
258	20240516	141500	551212500	414500	414500	414500	414500	0
259	20240516	141400	551212500	414500	414500	414500	414500	0
260	20240516	141300	551212500	414500	414500	414500	414500	0
261	20240516	141200	551212500	414500	414500	414500	414500	0
262	20240516	141100	551212500	414500	414500	414500	414500	2
263	20240516	141000	550383500	414500	414500	415000	414500	5
264	20240516	140900	548310500	414000	414000	414000	414000	0
265	20240516	140800	548310500	414000	414000	414000	414000	0
266	20240516	140700	548310500	414000	414000	414000	414000	0
267	20240516	140600	548310500	414000	414000	414000	414000	0
268	20240516	140500	548310500	414000	414000	414000	414000	0
269	20240516	140400	548310500	414000	414000	414000	414000	1
270	20240516	140300	547896500	414000	414000	414000	414000	0
271	20240516	140200	547896500	414000	414000	414000	414000	0
272	20240516	140100	547896500	414000	414000	414000	414000	0
273	20240516	140000	547896500	414000	414000	414000	414000	1
274	20240516	135900	547482500	413500	413500	413500	413500	1
275	20240516	135800	547069000	414000	414000	414000	414000	0
276	20240516	135700	547069000	414000	414000	414000	414000	4
277	20240516	135600	545413000	414500	415000	415000	414500	9
278	20240516	135500	541681000	415000	414500	415000	414500	25
279	20240516	135400	531311000	414000	414000	414000	414000	0
280	20240516	135300	531311000	414000	414000	414000	414000	0
281	20240516	135200	531311000	414000	414000	414000	414000	0
282	20240516	135100	531311000	414000	414000	414000	414000	0
283	20240516	135000	531311000	414000	414000	414000	414000	1
284	20240516	134900	530897000	414000	414000	414000	414000	0
285	20240516	134800	530897000	414000	414000	414000	413500	10
286	20240516	134700	526758500	414000	414000	414000	414000	8
287	20240516	134600	523446500	414000	414000	414000	414000	1
288	20240516	134500	523032500	414000	414500	414500	414000	2
289	20240516	134400	522204000	414000	414000	414000	414000	0
290	20240516	134300	522204000	414000	414000	414000	414000	0
291	20240516	134200	522204000	414000	414000	414000	414000	0
292	20240516	134100	522204000	414000	414000	414000	414000	0
293	20240516	134000	522204000	414000	414000	414000	414000	0
294	20240516	133900	522204000	414000	414000	414000	414000	0
295	20240516	133800	522204000	414000	414000	414000	414000	0
296	20240516	133700	522204000	414000	414000	414000	414000	1
297	20240516	133600	521790000	414000	414000	414000	414000	0
298	20240516	133500	521790000	414000	414000	414000	414000	2
299	20240516	133400	520962000	414000	414000	414000	414000	0
300	20240516	133300	520962000	414000	414000	414000	414000	0
301	20240516	133200	520962000	414000	414000	414000	414000	0
302	20240516	133100	520962000	414000	414000	414000	414000	0
303	20240516	133000	520962000	414000	414000	414000	414000	0
304	20240516	132900	520962000	414000	414000	414000	414000	0
305	20240516	132800	520962000	414000	413500	414000	413500	3
306	20240516	132700	519720500	414000	414000	414000	414000	1
307	20240516	132600	519306500	414000	414000	414000	414000	0
308	20240516	132500	519306500	414000	414000	414000	414000	0
309	20240516	132400	519306500	414000	414000	414000	414000	0
310	20240516	132300	519306500	414000	414000	414000	414000	6
311	20240516	132200	516822500	414000	414500	414500	414000	7
312	20240516	132100	513922000	415000	414500	415500	414500	57
313	20240516	132000	490261500	414500	414500	414500	414500	15
314	20240516	131900	484044000	414500	414000	414500	414000	16
315	20240516	131800	477416000	413500	413500	413500	413500	0
316	20240516	131700	477416000	413500	414000	414000	413500	2
317	20240516	131600	476588500	414500	414500	414500	414500	10
318	20240516	131500	472443500	414000	414000	414000	414000	1
319	20240516	131400	472029500	414000	414000	414000	414000	0
320	20240516	131300	472029500	414000	414500	414500	414000	4
321	20240516	131200	470372000	414000	414000	414000	414000	6
322	20240516	131100	467888000	414000	414000	414000	414000	0
323	20240516	131000	467888000	414000	413500	414000	413500	3
324	20240516	130900	466646500	413500	414000	414000	413500	2
325	20240516	130800	465819000	413500	413000	414000	413000	14
326	20240516	130700	460030500	412000	412000	412000	412000	0
327	20240516	130600	460030500	412000	412000	412000	412000	3
328	20240516	130500	458794500	411500	411500	411500	411500	3
329	20240516	130400	457560000	412000	412000	412000	412000	0
330	20240516	130300	457560000	412000	412000	412000	412000	1
331	20240516	130200	457148000	411500	411500	412000	411000	26
332	20240516	130100	446454000	411500	411500	411500	411500	1
333	20240516	130000	446042500	412000	412000	412000	412000	1
334	20240516	125900	445630500	411500	412000	412000	411500	2
335	20240516	125800	444807000	412000	412000	412000	412000	1
336	20240516	125700	444395000	411500	411500	411500	411500	0
337	20240516	125600	444395000	411500	411500	411500	411500	1
338	20240516	125500	443983500	411500	411500	411500	411500	1
339	20240516	125400	443572000	412000	412000	412000	412000	0
340	20240516	125300	443572000	412000	411500	412000	411500	7
341	20240516	125200	440688500	411000	411000	411500	411000	16
342	20240516	125100	434109500	411000	411000	411000	411000	6
343	20240516	125000	431643500	412500	412500	412500	412500	0
344	20240516	124900	431643500	412500	411500	412500	411500	20
345	20240516	124800	423403000	412000	412000	412000	412000	0
346	20240516	124700	423403000	412000	412000	412000	412000	7
347	20240516	124600	420519000	413500	413500	413500	413500	1
348	20240516	124500	420105500	414000	414000	414000	414000	7
349	20240516	124400	417207500	415000	414000	415000	411500	154
350	20240516	124300	353451000	414000	411500	414000	411500	33
351	20240516	124200	339810500	411500	411000	411500	411000	7
352	20240516	124100	336931000	411000	410500	411000	410500	7
353	20240516	124000	334055500	410000	410000	410000	410000	0
354	20240516	123900	334055500	410000	410000	410000	410000	0
355	20240516	123800	334055500	410000	409500	410000	409500	4
356	20240516	123700	332416000	410000	410000	410000	410000	1
357	20240516	123600	332006000	410000	410000	410000	410000	0
358	20240516	123500	332006000	410000	410000	410000	410000	3
359	20240516	123400	330776000	409500	409500	409500	409500	0
360	20240516	123300	330776000	409500	409500	409500	409500	0
361	20240516	123200	330776000	409500	409500	409500	409500	2
362	20240516	123100	329957000	410000	410000	410000	410000	0
363	20240516	123000	329957000	410000	410000	410000	410000	0
364	20240516	122900	329957000	410000	410000	410000	410000	0
365	20240516	122800	329957000	410000	410000	410000	410000	0
366	20240516	122700	329957000	410000	410000	410000	410000	0
367	20240516	122600	329957000	410000	410000	410000	410000	0
368	20240516	122500	329957000	410000	410000	410000	410000	2
369	20240516	122400	329137000	410000	410000	410000	410000	0
370	20240516	122300	329137000	410000	410000	410000	410000	0
371	20240516	122200	329137000	410000	410000	410000	410000	0
372	20240516	122100	329137000	410000	410000	410000	410000	0
373	20240516	122000	329137000	410000	410000	410000	410000	0
374	20240516	121900	329137000	410000	410500	410500	410000	7
375	20240516	121800	326265500	411000	411000	411000	411000	0
376	20240516	121700	326265500	411000	411000	411000	411000	0
377	20240516	121600	326265500	411000	411000	411000	411000	1
378	20240516	121500	325854500	410500	410500	410500	410500	0
379	20240516	121400	325854500	410500	410500	410500	410500	0
380	20240516	121300	325854500	410500	410500	410500	410500	2
381	20240516	121200	325033500	411000	410500	411000	410500	3
382	20240516	121100	323801500	410500	410500	410500	410500	0
383	20240516	121000	323801500	410500	410500	410500	410500	0
384	20240516	120900	323801500	410500	410500	410500	410500	1
385	20240516	120800	323391000	409000	409000	409000	409000	0
386	20240516	120700	323391000	409000	409000	409000	409000	0
387	20240516	120600	323391000	409000	409000	409000	409000	0
388	20240516	120500	323391000	409000	409000	409000	409000	0
389	20240516	120400	323391000	409000	409000	409000	409000	0
390	20240516	120300	323391000	409000	409000	409000	409000	0
391	20240516	120200	323391000	409000	409000	409000	409000	1
392	20240516	120100	322982000	410000	410000	410000	410000	0
393	20240516	120000	322982000	410000	410500	410500	410000	8
394	20240516	115900	319701000	410500	410500	410500	410500	1
395	20240516	115800	319290500	410500	409500	410500	409500	8
396	20240516	115700	316010500	408500	408500	408500	408500	0
397	20240516	115600	316010500	408500	408500	408500	408500	0
398	20240516	115500	316010500	408500	408500	408500	408500	1
399	20240516	115400	315602000	409500	409500	409500	409500	2
400	20240516	115300	314783000	409500	409500	409500	409500	1
401	20240516	115200	314373500	409000	408000	409000	408000	5
402	20240516	115100	312330000	407500	407500	407500	407500	0
403	20240516	115000	312330000	407500	407500	407500	407500	1
404	20240516	114900	311922500	408000	408000	408000	408000	0
405	20240516	114800	311922500	408000	408000	408000	408000	0
406	20240516	114700	311922500	408000	408000	408000	408000	3
407	20240516	114600	310698500	408000	407500	408000	407500	6
408	20240516	114500	308251000	407500	407000	407500	406500	9
409	20240516	114400	304586000	406500	406500	406500	406500	0
410	20240516	114300	304586000	406500	406500	406500	406500	4
411	20240516	114200	302960000	406500	406500	406500	406500	7
412	20240516	114100	300114500	407000	406000	407000	406000	15
413	20240516	114000	294016000	406000	406500	406500	406000	4
414	20240516	113900	292391500	406500	406000	406500	406000	10
415	20240516	113800	288328500	406000	406000	406000	406000	6
416	20240516	113700	285892500	406000	406000	406000	406000	7
417	20240516	113600	283050500	406000	406000	406000	406000	4
418	20240516	113500	281426500	406000	405500	406000	405500	17
419	20240516	113400	274526500	405500	405500	405500	405500	3
420	20240516	113300	273310000	406000	406000	406000	406000	7
421	20240516	113200	270468000	406000	406000	406000	406000	7
422	20240516	113100	267626000	406500	406500	406500	406500	0
423	20240516	113000	267626000	406500	406000	406500	406000	12
424	20240516	112900	262750000	406000	406000	406000	406000	3
425	20240516	112800	261532000	406000	406500	406500	406000	14
426	20240516	112700	255843000	406500	406500	406500	406500	4
427	20240516	112600	254217000	407000	407000	407000	407000	6
428	20240516	112500	251775000	407000	407000	407000	407000	6
429	20240516	112400	249333000	407000	407000	407500	407000	8
430	20240516	112300	246076500	407000	407000	407000	407000	3
431	20240516	112200	244855500	407000	407000	407500	407000	8
432	20240516	112100	241599000	407500	407500	407500	407500	4
433	20240516	112000	239969000	407500	407500	407500	407000	5
434	20240516	111900	237933000	407500	408000	408000	407500	4
435	20240516	111800	236302500	408000	408500	408500	408000	6
436	20240516	111700	233854000	408000	408000	408000	408000	13
437	20240516	111600	228550000	408500	408500	408500	408500	2
438	20240516	111500	227733000	409000	409000	409000	409000	4
439	20240516	111400	226097000	409500	410000	410000	409500	17
440	20240516	111300	219135000	410000	410000	410000	410000	3
441	20240516	111200	217905000	410500	410000	410500	410000	7
442	20240516	111100	215033000	410500	410500	410500	410500	8
443	20240516	111000	211749000	410000	410000	410000	410000	0
444	20240516	110900	211749000	410000	411000	411000	410000	4
445	20240516	110800	210107500	411000	410500	411000	410500	14
446	20240516	110700	204355000	410500	410500	410500	410500	1
447	20240516	110600	203944500	410500	411000	411000	410500	10
448	20240516	110500	199837000	411000	411000	411000	411000	0
449	20240516	110400	199837000	411000	411000	411000	411000	0
450	20240516	110300	199837000	411000	411000	411000	411000	0
451	20240516	110200	199837000	411000	411000	411000	411000	5
452	20240516	110100	197782000	411000	412500	412500	411000	13
453	20240516	110000	192436500	412500	412000	412500	412000	5
454	20240516	105900	190376000	413500	413500	413500	413500	0
455	20240516	105800	190376000	413500	413500	413500	413500	0
456	20240516	105700	190376000	413500	413500	413500	413500	26
457	20240516	105600	179625000	413500	413500	413500	413500	0
458	20240516	105500	179625000	413500	413500	413500	413500	1
459	20240516	105400	179211500	414000	414000	414000	414000	1
460	20240516	105300	178797500	414000	414000	414000	414000	0
461	20240516	105200	178797500	414000	414000	414000	414000	0
462	20240516	105100	178797500	414000	414000	414000	414000	1
463	20240516	105000	178383500	413500	413500	413500	413500	0
464	20240516	104900	178383500	413500	413500	413500	413500	0
465	20240516	104800	178383500	413500	413500	413500	413500	0
466	20240516	104700	178383500	413500	413500	413500	413500	0
467	20240516	104600	178383500	413500	413500	413500	413500	2
468	20240516	104500	177556500	413500	413000	413500	413000	12
469	20240516	104400	172597000	413000	413000	413000	413000	0
470	20240516	104300	172597000	413000	413500	413500	413000	6
471	20240516	104200	170118000	413500	413500	413500	413500	1
472	20240516	104100	169704500	413500	413500	413500	413500	0
473	20240516	104000	169704500	413500	413500	413500	413500	0
474	20240516	103900	169704500	413500	413500	413500	412000	20
475	20240516	103800	161443000	414000	414000	414000	414000	0
476	20240516	103700	161443000	414000	414000	414000	414000	1
477	20240516	103600	161029000	414000	414000	414000	414000	0
478	20240516	103500	161029000	414000	414000	414000	414000	0
479	20240516	103400	161029000	414000	414000	414000	414000	0
480	20240516	103300	161029000	414000	414000	414000	414000	0
481	20240516	103200	161029000	414000	414000	414000	414000	4
482	20240516	103100	159373000	414000	414000	414000	414000	0
483	20240516	103000	159373000	414000	414000	414000	414000	1
484	20240516	102900	158959000	414500	414500	414500	414500	1
485	20240516	102800	158544500	414500	414500	414500	414500	0
486	20240516	102700	158544500	414500	414500	414500	414500	0
487	20240516	102600	158544500	414500	414500	414500	414500	0
488	20240516	102500	158544500	414500	414500	414500	414500	1
489	20240516	102400	158130000	414500	414500	414500	414500	0
490	20240516	102300	158130000	414500	414500	414500	414500	0
491	20240516	102200	158130000	414500	414500	414500	414500	5
492	20240516	102100	156057500	414500	414500	414500	414500	1
493	20240516	102000	155643000	414500	414500	414500	414500	0
494	20240516	101900	155643000	414500	414500	414500	414500	0
495	20240516	101800	155643000	414500	414500	414500	414500	1
496	20240516	101700	155228500	414500	414500	414500	414500	0
497	20240516	101600	155228500	414500	414500	414500	414500	1
498	20240516	101500	154814000	414000	414000	414000	414000	0
499	20240516	101400	154814000	414000	414000	414000	414000	0
500	20240516	101300	154814000	414000	414000	414000	414000	0
501	20240516	101200	154814000	414000	414000	414000	414000	0
502	20240516	101100	154814000	414000	414000	414000	414000	2
503	20240516	101000	153986000	414000	414000	414000	414000	6
504	20240516	100900	151502000	414000	414000	414000	414000	15
505	20240516	100800	145292000	414000	414000	414000	414000	0
506	20240516	100700	145292000	414000	414500	414500	414000	4
507	20240516	100600	143635000	414000	414000	414000	414000	1
508	20240516	100500	143221000	414500	414500	414500	414500	0
509	20240516	100400	143221000	414500	414500	414500	414500	0
510	20240516	100300	143221000	414500	414500	414500	414500	1
511	20240516	100200	142806500	414500	414500	414500	414500	0
512	20240516	100100	142806500	414500	414500	414500	414500	0
513	20240516	100000	142806500	414500	415000	415000	414000	4
514	20240516	095900	141148500	414500	414500	414500	414500	1
515	20240516	095800	140734000	414000	414000	414000	414000	1
516	20240516	095700	140320000	414500	414500	414500	414500	5
517	20240516	095600	138247500	414500	414500	414500	414500	0
518	20240516	095500	138247500	414500	414500	414500	414500	1
519	20240516	095400	137833000	414500	414500	414500	414500	8
520	20240516	095300	134517000	414500	414500	414500	414500	0
521	20240516	095200	134517000	414500	414500	414500	414500	0
522	20240516	095100	134517000	414500	414500	414500	414500	2
523	20240516	095000	133688000	414500	414500	414500	414500	0
524	20240516	094900	133688000	414500	414500	414500	414500	2
525	20240516	094800	132859000	415000	415000	415000	415000	8
526	20240516	094700	129539000	415000	415000	415000	415000	0
527	20240516	094600	129539000	415000	415000	415000	415000	0
528	20240516	094500	129539000	415000	415000	415000	415000	1
529	20240516	094400	129124000	415000	414500	415000	414500	11
530	20240516	094300	124561000	414500	414500	414500	414500	0
531	20240516	094200	124561000	414500	414500	414500	414500	4
532	20240516	094100	122903000	414500	414500	414500	414500	5
533	20240516	094000	120830500	415000	415000	415000	415000	0
534	20240516	093900	120830500	415000	415000	415000	415000	2
535	20240516	093800	120000500	415000	415000	415000	415000	0
536	20240516	093700	120000500	415000	415000	415000	415000	0
537	20240516	093600	120000500	415000	415000	415000	415000	0
538	20240516	093500	120000500	415000	415000	415000	415000	2
539	20240516	093400	119170500	415000	415000	415000	415000	2
540	20240516	093300	118340500	415000	415000	415000	415000	1
541	20240516	093200	117925500	415000	415000	415000	415000	0
542	20240516	093100	117925500	415000	415000	415000	415000	1
543	20240516	093000	117510500	415000	415000	415000	415000	2
544	20240516	092900	116680500	414500	414500	414500	414500	4
545	20240516	092800	115022500	414500	414500	414500	414500	4
546	20240516	092700	113364500	414500	415000	415000	414500	10
547	20240516	092600	109215500	415500	415500	415500	415500	1
548	20240516	092500	108800000	415500	415500	415500	415500	0
549	20240516	092400	108800000	415500	415000	415500	415000	4
550	20240516	092300	107138500	415000	415000	415000	415000	0
551	20240516	092200	107138500	415000	415000	415000	415000	14
552	20240516	092100	101328500	415000	415000	415000	415000	0
553	20240516	092000	101328500	415000	415500	415500	415000	3
554	20240516	091900	100082500	415000	415000	415000	415000	0
555	20240516	091800	100082500	415000	415500	415500	415000	3
556	20240516	091700	98836500	415500	415500	415500	415500	2
557	20240516	091600	98005500	415000	415000	415000	415000	15
558	20240516	091500	91780500	415500	415500	415500	415500	0
559	20240516	091400	91780500	415500	415500	415500	415500	8
560	20240516	091300	88456500	415500	415500	415500	415500	0
561	20240516	091200	88456500	415500	415500	415500	415500	3
562	20240516	091100	87210000	415500	415500	415500	414000	21
563	20240516	091000	78502000	416000	415500	416000	415500	23
564	20240516	090900	68935000	415500	415500	415500	415500	7
565	20240516	090800	66026500	416000	416000	416000	416000	2
566	20240516	090700	65194500	415500	415500	416000	415500	29
567	20240516	090600	53134500	415500	415500	415500	415500	8
568	20240516	090500	49810500	415500	415500	416000	415500	41
569	20240516	090400	32771500	415500	415500	415500	415500	2
570	20240516	090300	31940500	415000	414500	415000	414500	20
571	20240516	090200	23642000	414500	415000	415000	414500	13
572	20240516	090100	18248500	415000	414500	415000	414000	9
573	20240516	090000	14516000	415000	414500	415500	414500	35