KissMeData/000670/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	183200	275437000	412500	412500	412500	412500	33
3	20240508	183100	275437000	412500	412500	412500	412500	0
4	20240508	183000	275437000	412500	412500	412500	412500	0
5	20240508	182900	275437000	412500	412500	412500	412500	0
6	20240508	182800	275437000	412500	412500	412500	412500	0
7	20240508	182700	275437000	412500	412500	412500	412500	0
8	20240508	182600	275437000	412500	412500	412500	412500	0
9	20240508	182500	275437000	412500	412500	412500	412500	0
10	20240508	182400	275437000	412500	412500	412500	412500	0
11	20240508	182300	275437000	412500	412500	412500	412500	0
12	20240508	182200	275437000	412500	412500	412500	412500	0
13	20240508	182100	275437000	412500	412500	412500	412500	0
14	20240508	182000	275437000	412500	412500	412500	412500	0
15	20240508	181900	275437000	412500	412500	412500	412500	0
16	20240508	181800	275437000	412500	412500	412500	412500	0
17	20240508	181700	275437000	412500	412500	412500	412500	0
18	20240508	181600	275437000	412500	412500	412500	412500	0
19	20240508	181500	275437000	412500	412500	412500	412500	0
20	20240508	181400	275437000	412500	412500	412500	412500	0
21	20240508	181300	275437000	412500	412500	412500	412500	0
22	20240508	181200	275437000	412500	412500	412500	412500	0
23	20240508	181100	275437000	412500	412500	412500	412500	0
24	20240508	181000	275437000	412500	412500	412500	412500	0
25	20240508	180900	275437000	412500	412500	412500	412500	0
26	20240508	180800	275437000	412500	412500	412500	412500	0
27	20240508	180700	275437000	412500	412500	412500	412500	0
28	20240508	180600	275437000	412500	412500	412500	412500	0
29	20240508	180500	275437000	412500	412500	412500	412500	0
30	20240508	180400	275437000	412500	412500	412500	412500	0
31	20240508	180300	275437000	412500	412500	412500	412500	0
32	20240508	180200	275437000	412500	412500	412500	412500	33
33	20240508	180100	275437000	412500	412500	412500	412500	0
34	20240508	180000	275437000	412500	412500	412500	412500	0
35	20240508	175900	275437000	412500	412500	412500	412500	0
36	20240508	175800	275437000	412500	412500	412500	412500	0
37	20240508	175700	275437000	412500	412500	412500	412500	0
38	20240508	175600	275437000	412500	412500	412500	412500	0
39	20240508	175500	275437000	412500	412500	412500	412500	0
40	20240508	175400	275437000	412500	412500	412500	412500	0
41	20240508	175300	275437000	412500	412500	412500	412500	0
42	20240508	175200	275437000	412500	412500	412500	412500	0
43	20240508	175100	275437000	412500	412500	412500	412500	0
44	20240508	175000	275437000	412500	412500	412500	412500	0
45	20240508	174900	275437000	412500	412500	412500	412500	0
46	20240508	174800	275437000	412500	412500	412500	412500	0
47	20240508	174700	275437000	412500	412500	412500	412500	0
48	20240508	174600	275437000	412500	412500	412500	412500	0
49	20240508	174500	275437000	412500	412500	412500	412500	0
50	20240508	174400	275437000	412500	412500	412500	412500	0
51	20240508	174300	275437000	412500	412500	412500	412500	0
52	20240508	174200	275437000	412500	412500	412500	412500	0
53	20240508	174100	275437000	412500	412500	412500	412500	0
54	20240508	174000	275437000	412500	412500	412500	412500	0
55	20240508	173900	275437000	412500	412500	412500	412500	0
56	20240508	173800	275437000	412500	412500	412500	412500	0
57	20240508	173700	275437000	412500	412500	412500	412500	0
58	20240508	173600	275437000	412500	412500	412500	412500	0
59	20240508	173500	275437000	412500	412500	412500	412500	0
60	20240508	173400	275437000	412500	412500	412500	412500	0
61	20240508	173300	275437000	412500	412500	412500	412500	0
62	20240508	173200	275437000	412500	412500	412500	412500	33
63	20240508	173100	275437000	412500	412500	412500	412500	0
64	20240508	173000	275437000	412500	412500	412500	412500	0
65	20240508	172900	275437000	412500	412500	412500	412500	0
66	20240508	172800	275437000	412500	412500	412500	412500	0
67	20240508	172700	275437000	412500	412500	412500	412500	0
68	20240508	172600	275437000	412500	412500	412500	412500	0
69	20240508	172500	275437000	412500	412500	412500	412500	0
70	20240508	172400	275437000	412500	412500	412500	412500	0
71	20240508	172300	275437000	412500	412500	412500	412500	0
72	20240508	172200	275437000	412500	412500	412500	412500	0
73	20240508	172100	275437000	412500	412500	412500	412500	0
74	20240508	172000	275437000	412500	412500	412500	412500	0
75	20240508	171900	275437000	412500	412500	412500	412500	0
76	20240508	171800	275437000	412500	412500	412500	412500	0
77	20240508	171700	275437000	412500	412500	412500	412500	0
78	20240508	171600	275437000	412500	412500	412500	412500	0
79	20240508	171500	275437000	412500	412500	412500	412500	0
80	20240508	171400	275437000	412500	412500	412500	412500	0
81	20240508	171300	275437000	412500	412500	412500	412500	0
82	20240508	171200	275437000	412500	412500	412500	412500	0
83	20240508	171100	275437000	412500	412500	412500	412500	0
84	20240508	171000	275437000	412500	412500	412500	412500	0
85	20240508	170900	275437000	412500	412500	412500	412500	0
86	20240508	170800	275437000	412500	412500	412500	412500	0
87	20240508	170700	275437000	412500	412500	412500	412500	0
88	20240508	170600	275437000	412500	412500	412500	412500	0
89	20240508	170500	275437000	412500	412500	412500	412500	0
90	20240508	170400	275437000	412500	412500	412500	412500	0
91	20240508	170300	275437000	412500	412500	412500	412500	0
92	20240508	170200	275437000	412500	412500	412500	412500	33
93	20240508	170100	275437000	412500	412500	412500	412500	0
94	20240508	170000	275437000	412500	412500	412500	412500	0
95	20240508	165900	275437000	412500	412500	412500	412500	0
96	20240508	165800	275437000	412500	412500	412500	412500	0
97	20240508	165700	275437000	412500	412500	412500	412500	0
98	20240508	165600	275437000	412500	412500	412500	412500	0
99	20240508	165500	275437000	412500	412500	412500	412500	0
100	20240508	165400	275437000	412500	412500	412500	412500	0
101	20240508	165300	275437000	412500	412500	412500	412500	0
102	20240508	165200	275437000	412500	412500	412500	412500	0
103	20240508	165100	275437000	412500	412500	412500	412500	0
104	20240508	165000	275437000	412500	412500	412500	412500	0
105	20240508	164900	275437000	412500	412500	412500	412500	0
106	20240508	164800	275437000	412500	412500	412500	412500	0
107	20240508	164700	275437000	412500	412500	412500	412500	0
108	20240508	164600	275437000	412500	412500	412500	412500	0
109	20240508	164500	275437000	412500	412500	412500	412500	0
110	20240508	164400	275437000	412500	412500	412500	412500	0
111	20240508	164300	275437000	412500	412500	412500	412500	0
112	20240508	164200	275437000	412500	412500	412500	412500	0
113	20240508	164100	275437000	412500	412500	412500	412500	0
114	20240508	164000	275437000	412500	412500	412500	412500	0
115	20240508	163900	275437000	412500	412500	412500	412500	0
116	20240508	163800	275437000	412500	412500	412500	412500	0
117	20240508	163700	275437000	412500	412500	412500	412500	0
118	20240508	163600	275437000	412500	412500	412500	412500	0
119	20240508	163500	275437000	412500	412500	412500	412500	0
120	20240508	163400	275437000	412500	412500	412500	412500	0
121	20240508	163300	275437000	412500	412500	412500	412500	0
122	20240508	163200	275437000	412500	412500	412500	412500	33
123	20240508	163100	275437000	412500	412500	412500	412500	0
124	20240508	163000	275437000	412500	412500	412500	412500	0
125	20240508	162900	275437000	412500	412500	412500	412500	0
126	20240508	162800	275437000	412500	412500	412500	412500	0
127	20240508	162700	275437000	412500	412500	412500	412500	0
128	20240508	162600	275437000	412500	412500	412500	412500	0
129	20240508	162500	275437000	412500	412500	412500	412500	0
130	20240508	162400	275437000	412500	412500	412500	412500	0
131	20240508	162300	275437000	412500	412500	412500	412500	0
132	20240508	162200	275437000	412500	412500	412500	412500	0
133	20240508	162100	275437000	412500	412500	412500	412500	0
134	20240508	162000	275437000	412500	412500	412500	412500	0
135	20240508	161900	275437000	412500	412500	412500	412500	0
136	20240508	161800	275437000	412500	412500	412500	412500	0
137	20240508	161700	275437000	412500	412500	412500	412500	0
138	20240508	161600	275437000	412500	412500	412500	412500	0
139	20240508	161500	275437000	412500	412500	412500	412500	0
140	20240508	161400	275437000	412500	412500	412500	412500	0
141	20240508	161300	275437000	412500	412500	412500	412500	0
142	20240508	161200	275437000	412500	412500	412500	412500	0
143	20240508	161100	275437000	412500	412500	412500	412500	0
144	20240508	161000	275437000	412500	412500	412500	412500	0
145	20240508	160900	275437000	412500	412500	412500	412500	0
146	20240508	160800	275437000	412500	412500	412500	412500	0
147	20240508	160700	275437000	412500	412500	412500	412500	0
148	20240508	160600	275437000	412500	412500	412500	412500	0
149	20240508	160500	275437000	412500	412500	412500	412500	0
150	20240508	160400	275437000	412500	412500	412500	412500	0
151	20240508	160300	275437000	412500	412500	412500	412500	0
152	20240508	160200	275437000	412500	412500	412500	412500	33
153	20240508	160100	275437000	412500	412500	412500	412500	0
154	20240508	160000	275437000	412500	412500	412500	412500	0
155	20240508	155900	275437000	412500	412500	412500	412500	0
156	20240508	155800	275437000	412500	412500	412500	412500	0
157	20240508	155700	275437000	412500	412500	412500	412500	0
158	20240508	155600	275437000	412500	412500	412500	412500	0
159	20240508	155500	275437000	412500	412500	412500	412500	0
160	20240508	155400	275437000	412500	412500	412500	412500	0
161	20240508	155300	275437000	412500	412500	412500	412500	0
162	20240508	155200	275437000	412500	412500	412500	412500	0
163	20240508	155100	275437000	412500	412500	412500	412500	0
164	20240508	155000	275437000	412500	412500	412500	412500	0
165	20240508	154900	275437000	412500	412500	412500	412500	0
166	20240508	154800	275437000	412500	412500	412500	412500	0
167	20240508	154700	275437000	412500	412500	412500	412500	0
168	20240508	154600	275437000	412500	412500	412500	412500	0
169	20240508	154500	275437000	412500	412500	412500	412500	0
170	20240508	154400	275437000	412500	412500	412500	412500	0
171	20240508	154300	275437000	412500	412500	412500	412500	0
172	20240508	154200	275437000	412500	412500	412500	412500	0
173	20240508	154100	275437000	412500	412500	412500	412500	0
174	20240508	154000	275437000	412500	412500	412500	412500	0
175	20240508	153900	275437000	412500	412500	412500	412500	0
176	20240508	153800	275437000	412500	412500	412500	412500	0
177	20240508	153700	275437000	412500	412500	412500	412500	0
178	20240508	153600	275437000	412500	412500	412500	412500	0
179	20240508	153500	275437000	412500	412500	412500	412500	0
180	20240508	153400	275437000	412500	412500	412500	412500	0
181	20240508	153300	275437000	412500	412500	412500	412500	0
182	20240508	153200	275437000	412500	412500	412500	412500	33
183	20240508	153100	275437000	412500	412500	412500	412500	0
184	20240508	153000	275437000	412500	412500	412500	412500	33
185	20240508	152900	261824500	412500	412500	412500	412500	0
186	20240508	152800	261824500	412500	412500	412500	412500	0
187	20240508	152700	261824500	412500	412500	412500	412500	0
188	20240508	152600	261824500	412500	412500	412500	412500	0
189	20240508	152500	261824500	412500	412500	412500	412500	0
190	20240508	152400	261824500	412500	412500	412500	412500	0
191	20240508	152300	261824500	412500	412500	412500	412500	0
192	20240508	152200	261824500	412500	412500	412500	412500	0
193	20240508	152100	261824500	412500	412500	412500	412500	0
194	20240508	152000	261824500	412500	412500	412500	412500	0
195	20240508	151900	261824500	412500	413000	413000	412500	6
196	20240508	151800	259347500	413000	413000	413000	413000	2
197	20240508	151700	258521500	412500	412500	412500	412500	0
198	20240508	151600	258521500	412500	413000	413000	412500	3
199	20240508	151500	257283500	412500	413000	413500	412500	8
200	20240508	151400	253979000	413000	413000	413000	413000	0
201	20240508	151300	253979000	413000	413000	413000	413000	1
202	20240508	151200	253566000	412500	412500	412500	412500	1
203	20240508	151100	253153500	413000	412500	413000	412500	5
204	20240508	151000	251090500	413000	412500	413500	412500	29
205	20240508	150900	239124500	413000	413000	413000	413000	1
206	20240508	150800	238711500	413500	413000	413500	413000	5
207	20240508	150700	236645000	413000	413000	413500	413000	3
208	20240508	150600	235405500	413000	413000	413000	413000	0
209	20240508	150500	235405500	413000	413000	413000	413000	1
210	20240508	150400	234992500	412500	412500	412500	412500	0
211	20240508	150300	234992500	412500	412500	412500	412500	0
212	20240508	150200	234992500	412500	412500	412500	412500	1
213	20240508	150100	234580000	413000	413000	413000	413000	6
214	20240508	150000	232102000	413000	413000	413500	413000	7
215	20240508	145900	229209500	413500	413500	413500	413500	0
216	20240508	145800	229209500	413500	413500	413500	413500	0
217	20240508	145700	229209500	413500	413500	413500	413500	2
218	20240508	145600	228382500	413000	413000	413000	413000	2
219	20240508	145500	227556500	413000	413000	413000	413000	3
220	20240508	145400	226317500	412500	413000	413000	412500	4
221	20240508	145300	224666000	413000	413000	413000	413000	0
222	20240508	145200	224666000	413000	412500	413000	412500	4
223	20240508	145100	223015500	413500	413000	413500	413000	11
224	20240508	145000	218472000	413000	413000	413000	413000	0
225	20240508	144900	218472000	413000	413000	413000	413000	1
226	20240508	144800	218059000	412500	412500	412500	412500	0
227	20240508	144700	218059000	412500	412500	412500	412500	1
228	20240508	144600	217646500	412500	412500	412500	412500	0
229	20240508	144500	217646500	412500	412500	412500	412500	0
230	20240508	144400	217646500	412500	412500	412500	412500	1
231	20240508	144300	217234000	412500	412500	412500	412500	2
232	20240508	144200	216409000	413000	413000	413000	413000	0
233	20240508	144100	216409000	413000	413000	413000	413000	0
234	20240508	144000	216409000	413000	413000	413000	413000	1
235	20240508	143900	215996000	412500	412500	413000	412500	3
236	20240508	143800	214758000	413000	413000	413000	413000	1
237	20240508	143700	214345000	413000	413000	413000	413000	1
238	20240508	143600	213932000	412500	412500	412500	412500	0
239	20240508	143500	213932000	412500	413000	413000	412500	2
240	20240508	143400	213106500	412500	412500	412500	412500	0
241	20240508	143300	213106500	412500	412500	412500	412500	0
242	20240508	143200	213106500	412500	412500	412500	412500	4
243	20240508	143100	211456500	412000	412000	412000	412000	2
244	20240508	143000	210632500	412500	412500	412500	412500	5
245	20240508	142900	208570000	412500	412500	412500	412500	1
246	20240508	142800	208157500	412000	412000	412000	412000	0
247	20240508	142700	208157500	412000	412000	412000	412000	1
248	20240508	142600	207745500	412500	412500	412500	412500	1
249	20240508	142500	207333000	412500	412500	412500	412500	0
250	20240508	142400	207333000	412500	412500	412500	412500	0
251	20240508	142300	207333000	412500	412500	412500	412500	4
252	20240508	142200	205683000	413000	413000	413000	413000	51
253	20240508	142100	184620000	413000	412500	413000	412500	16
254	20240508	142000	178019000	412000	412500	412500	412000	2
255	20240508	141900	177194500	412000	412000	412000	412000	1
256	20240508	141800	176782500	412500	412500	412500	412500	0
257	20240508	141700	176782500	412500	412500	412500	412500	0
258	20240508	141600	176782500	412500	412000	412500	412000	6
259	20240508	141500	174310000	412500	412000	412500	412000	2
260	20240508	141400	173485500	412500	412500	412500	412500	0
261	20240508	141300	173485500	412500	412500	412500	412500	0
262	20240508	141200	173485500	412500	412000	412500	412000	2
263	20240508	141100	172661000	412000	412000	412000	412000	0
264	20240508	141000	172661000	412000	412000	412500	412000	6
265	20240508	140900	170188500	413000	413000	413000	413000	1
266	20240508	140800	169775500	412500	412500	412500	412500	0
267	20240508	140700	169775500	412500	412500	412500	412500	0
268	20240508	140600	169775500	412500	412500	412500	412500	1
269	20240508	140500	169363000	412500	412500	412500	412500	1
270	20240508	140400	168950500	412500	412500	412500	412500	0
271	20240508	140300	168950500	412500	412500	412500	412500	9
272	20240508	140200	165238000	412500	412500	412500	412500	1
273	20240508	140100	164825500	412500	412500	412500	412500	4
274	20240508	140000	163175500	412500	412500	412500	412500	0
275	20240508	135900	163175500	412500	412500	412500	412500	2
276	20240508	135800	162350500	412500	412500	412500	412500	2
277	20240508	135700	161525500	412500	412000	412500	412000	3
278	20240508	135600	160288500	412500	412500	412500	412500	0
279	20240508	135500	160288500	412500	412500	412500	412500	1
280	20240508	135400	159876000	412000	412000	412000	412000	1
281	20240508	135300	159464000	412500	412500	412500	412500	1
282	20240508	135200	159051500	412500	412500	412500	412500	1
283	20240508	135100	158639000	412500	412500	412500	412500	3
284	20240508	135000	157401500	412500	412000	412500	412000	2
285	20240508	134900	156577000	412500	412500	412500	412500	0
286	20240508	134800	156577000	412500	412500	412500	412500	0
287	20240508	134700	156577000	412500	412500	412500	412500	1
288	20240508	134600	156164500	412000	412000	412000	412000	0
289	20240508	134500	156164500	412000	412000	412000	412000	2
290	20240508	134400	155340500	412000	412000	412000	412000	2
291	20240508	134300	154516500	412500	412500	412500	412500	0
292	20240508	134200	154516500	412500	412500	412500	412500	1
293	20240508	134100	154104000	412000	412000	412000	412000	0
294	20240508	134000	154104000	412000	412500	412500	412000	2
295	20240508	133900	153279500	412000	412000	412000	412000	0
296	20240508	133800	153279500	412000	412000	412000	412000	16
297	20240508	133700	146687500	412000	412000	412000	412000	0
298	20240508	133600	146687500	412000	412000	412000	412000	30
299	20240508	133500	134327500	412000	412000	412000	411500	3
300	20240508	133400	133092000	411500	411500	411500	411500	0
301	20240508	133300	133092000	411500	411500	411500	411500	12
302	20240508	133200	128154000	412000	412000	412000	412000	0
303	20240508	133100	128154000	412000	412000	412000	412000	1
304	20240508	133000	127742000	411500	411500	411500	411500	1
305	20240508	132900	127330500	411500	411500	411500	411500	0
306	20240508	132800	127330500	411500	411500	411500	411500	3
307	20240508	132700	126096000	411500	411500	411500	411000	7
308	20240508	132600	123218000	411000	411000	411000	411000	0
309	20240508	132500	123218000	411000	411000	411000	411000	0
310	20240508	132400	123218000	411000	411000	411000	411000	1
311	20240508	132300	122807000	411500	411500	411500	411500	1
312	20240508	132200	122395500	411000	410500	411000	410500	30
313	20240508	132100	110072500	410500	410500	410500	410500	0
314	20240508	132000	110072500	410500	410500	410500	410500	0
315	20240508	131900	110072500	410500	410500	410500	410500	0
316	20240508	131800	110072500	410500	410500	410500	410500	0
317	20240508	131700	110072500	410500	410500	410500	410500	0
318	20240508	131600	110072500	410500	410500	410500	410500	0
319	20240508	131500	110072500	410500	410500	410500	410500	0
320	20240508	131400	110072500	410500	410500	410500	410500	0
321	20240508	131300	110072500	410500	410500	410500	410500	0
322	20240508	131200	110072500	410500	410500	410500	410500	0
323	20240508	131100	110072500	410500	410500	410500	410500	0
324	20240508	131000	110072500	410500	410500	410500	410500	0
325	20240508	130900	110072500	410500	410500	410500	410500	0
326	20240508	130800	110072500	410500	410500	410500	410500	0
327	20240508	130700	110072500	410500	410500	410500	410500	0
328	20240508	130600	110072500	410500	410500	410500	410500	0
329	20240508	130500	110072500	410500	410500	410500	410500	0
330	20240508	130400	110072500	410500	410500	410500	410500	0
331	20240508	130300	110072500	410500	410500	410500	410500	0
332	20240508	130200	110072500	410500	410500	410500	410500	0
333	20240508	130100	110072500	410500	410500	410500	410500	0
334	20240508	130000	110072500	410500	410500	410500	410500	1
335	20240508	125900	109662000	410000	410000	410000	410000	1
336	20240508	125800	109252000	410000	410000	410000	410000	6
337	20240508	125700	106792000	410000	410000	410000	410000	0
338	20240508	125600	106792000	410000	410000	410000	410000	0
339	20240508	125500	106792000	410000	410000	410000	410000	0
340	20240508	125400	106792000	410000	410000	410000	410000	0
341	20240508	125300	106792000	410000	410000	410000	410000	7
342	20240508	125200	103922000	410000	410000	410000	410000	3
343	20240508	125100	102692000	410000	410000	410000	410000	0
344	20240508	125000	102692000	410000	410000	410000	410000	0
345	20240508	124900	102692000	410000	410000	410000	410000	0
346	20240508	124800	102692000	410000	410000	410000	410000	0
347	20240508	124700	102692000	410000	410000	410000	410000	0
348	20240508	124600	102692000	410000	410000	410000	410000	0
349	20240508	124500	102692000	410000	410000	410000	410000	0
350	20240508	124400	102692000	410000	410000	410000	410000	0
351	20240508	124300	102692000	410000	410000	410000	410000	0
352	20240508	124200	102692000	410000	410000	410000	410000	0
353	20240508	124100	102692000	410000	410000	410500	410000	3
354	20240508	124000	101461500	410500	410500	410500	410500	1
355	20240508	123900	101051000	410500	410500	410500	410500	1
356	20240508	123800	100640500	410000	410000	410000	410000	0
357	20240508	123700	100640500	410000	410000	410000	410000	0
358	20240508	123600	100640500	410000	410000	410000	410000	0
359	20240508	123500	100640500	410000	410000	410000	410000	0
360	20240508	123400	100640500	410000	410000	410000	410000	2
361	20240508	123300	99820500	410500	410500	410500	410500	0
362	20240508	123200	99820500	410500	410500	410500	410500	0
363	20240508	123100	99820500	410500	410500	410500	410500	0
364	20240508	123000	99820500	410500	410500	410500	410500	0
365	20240508	122900	99820500	410500	410500	410500	410500	0
366	20240508	122800	99820500	410500	410500	410500	410500	0
367	20240508	122700	99820500	410500	410500	410500	410500	0
368	20240508	122600	99820500	410500	410000	410500	410000	3
369	20240508	122500	98590000	410000	410000	410000	410000	7
370	20240508	122400	95720000	410500	410500	410500	410500	0
371	20240508	122300	95720000	410500	410500	410500	410500	0
372	20240508	122200	95720000	410500	410500	410500	410500	0
373	20240508	122100	95720000	410500	410500	410500	410500	0
374	20240508	122000	95720000	410500	410500	410500	410500	0
375	20240508	121900	95720000	410500	410000	410500	410000	6
376	20240508	121800	93259500	410500	410500	410500	410500	0
377	20240508	121700	93259500	410500	410500	410500	410500	0
378	20240508	121600	93259500	410500	410500	410500	410500	0
379	20240508	121500	93259500	410500	410000	410500	410000	2
380	20240508	121400	92439000	410000	410000	410000	410000	0
381	20240508	121300	92439000	410000	410000	410000	410000	0
382	20240508	121200	92439000	410000	410000	410000	410000	0
383	20240508	121100	92439000	410000	410000	410000	410000	4
384	20240508	121000	90799000	410000	410000	410000	410000	0
385	20240508	120900	90799000	410000	410000	410000	410000	0
386	20240508	120800	90799000	410000	410000	410000	410000	0
387	20240508	120700	90799000	410000	410000	410000	410000	0
388	20240508	120600	90799000	410000	410000	410000	410000	0
389	20240508	120500	90799000	410000	410000	410000	410000	6
390	20240508	120400	88339000	410500	410500	410500	410500	0
391	20240508	120300	88339000	410500	410500	410500	410500	0
392	20240508	120200	88339000	410500	410500	410500	410500	0
393	20240508	120100	88339000	410500	410500	410500	410500	0
394	20240508	120000	88339000	410500	410500	410500	410500	1
395	20240508	115900	87928500	410500	409500	410500	409500	2
396	20240508	115800	87108500	410500	410500	410500	410500	0
397	20240508	115700	87108500	410500	410500	410500	410500	3
398	20240508	115600	85877000	410000	410000	410000	410000	13
399	20240508	115500	80547000	410000	409500	410000	409500	3
400	20240508	115400	79317500	410000	410000	410000	410000	0
401	20240508	115300	79317500	410000	410000	410000	410000	0
402	20240508	115200	79317500	410000	410000	410000	410000	0
403	20240508	115100	79317500	410000	410000	410000	410000	0
404	20240508	115000	79317500	410000	410000	410000	410000	0
405	20240508	114900	79317500	410000	410000	410000	410000	0
406	20240508	114800	79317500	410000	410000	410000	410000	1
407	20240508	114700	78907500	409500	409500	409500	409500	0
408	20240508	114600	78907500	409500	409500	409500	409500	0
409	20240508	114500	78907500	409500	409500	409500	409500	2
410	20240508	114400	78088500	410000	410000	410000	410000	0
411	20240508	114300	78088500	410000	410000	410000	410000	0
412	20240508	114200	78088500	410000	410000	410000	410000	0
413	20240508	114100	78088500	410000	410000	410000	410000	0
414	20240508	114000	78088500	410000	410000	410000	410000	0
415	20240508	113900	78088500	410000	410000	410000	410000	0
416	20240508	113800	78088500	410000	410000	410000	410000	6
417	20240508	113700	75628500	410000	410000	410000	410000	1
418	20240508	113600	75218500	410000	410000	410000	410000	0
419	20240508	113500	75218500	410000	410000	410000	410000	0
420	20240508	113400	75218500	410000	410000	410000	410000	0
421	20240508	113300	75218500	410000	410000	410000	410000	2
422	20240508	113200	74398500	410000	410000	410000	410000	0
423	20240508	113100	74398500	410000	410000	410000	410000	1
424	20240508	113000	73988500	410000	410000	410000	410000	0
425	20240508	112900	73988500	410000	410000	410000	410000	0
426	20240508	112800	73988500	410000	410000	410000	410000	0
427	20240508	112700	73988500	410000	410000	410000	410000	0
428	20240508	112600	73988500	410000	410000	410000	410000	0
429	20240508	112500	73988500	410000	410000	410000	410000	0
430	20240508	112400	73988500	410000	410000	410000	410000	1
431	20240508	112300	73578500	409000	409000	409000	409000	0
432	20240508	112200	73578500	409000	409000	409000	409000	0
433	20240508	112100	73578500	409000	409000	409000	409000	1
434	20240508	112000	73169500	409000	409000	409000	409000	1
435	20240508	111900	72760500	410000	410000	410000	410000	0
436	20240508	111800	72760500	410000	410000	410000	410000	0
437	20240508	111700	72760500	410000	410000	410000	410000	0
438	20240508	111600	72760500	410000	410000	410000	410000	1
439	20240508	111500	72350500	409500	409500	409500	409500	1
440	20240508	111400	71941000	409500	409500	409500	409500	1
441	20240508	111300	71531500	409000	409000	409000	409000	0
442	20240508	111200	71531500	409000	409000	409000	409000	0
443	20240508	111100	71531500	409000	408500	409000	408500	4
444	20240508	111000	69897000	408500	408500	408500	408500	0
445	20240508	110900	69897000	408500	408500	408500	408500	0
446	20240508	110800	69897000	408500	408500	408500	408500	3
447	20240508	110700	68671500	408500	408500	408500	408500	0
448	20240508	110600	68671500	408500	408500	408500	408500	0
449	20240508	110500	68671500	408500	408500	408500	408500	0
450	20240508	110400	68671500	408500	408500	408500	408500	0
451	20240508	110300	68671500	408500	408500	408500	408500	0
452	20240508	110200	68671500	408500	408500	408500	408500	0
453	20240508	110100	68671500	408500	408500	408500	408500	1
454	20240508	110000	68263000	408000	408500	408500	408000	3
455	20240508	105900	67038000	408000	408000	408000	408000	0
456	20240508	105800	67038000	408000	408000	408000	408000	1
457	20240508	105700	66630000	408500	408500	408500	408500	0
458	20240508	105600	66630000	408500	408500	408500	408500	1
459	20240508	105500	66221500	408500	408000	408500	408000	2
460	20240508	105400	65405000	408000	408000	408000	408000	0
461	20240508	105300	65405000	408000	408000	408000	408000	0
462	20240508	105200	65405000	408000	408000	408000	408000	0
463	20240508	105100	65405000	408000	408000	408000	408000	7
464	20240508	105000	62549000	407000	407000	407000	407000	0
465	20240508	104900	62549000	407000	407000	407000	407000	0
466	20240508	104800	62549000	407000	407000	407000	407000	0
467	20240508	104700	62549000	407000	407000	407000	407000	0
468	20240508	104600	62549000	407000	407000	407000	407000	0
469	20240508	104500	62549000	407000	407000	407000	407000	0
470	20240508	104400	62549000	407000	407000	407000	407000	0
471	20240508	104300	62549000	407000	407000	407000	407000	0
472	20240508	104200	62549000	407000	407000	407000	407000	0
473	20240508	104100	62549000	407000	407000	407000	407000	0
474	20240508	104000	62549000	407000	407000	407000	407000	0
475	20240508	103900	62549000	407000	407000	407000	407000	0
476	20240508	103800	62549000	407000	407000	407000	407000	0
477	20240508	103700	62549000	407000	407000	407000	407000	0
478	20240508	103600	62549000	407000	407000	407000	407000	0
479	20240508	103500	62549000	407000	407000	407000	407000	0
480	20240508	103400	62549000	407000	407000	407000	407000	0
481	20240508	103300	62549000	407000	407000	407000	407000	0
482	20240508	103200	62549000	407000	407000	407000	407000	0
483	20240508	103100	62549000	407000	407000	407000	407000	0
484	20240508	103000	62549000	407000	407000	407000	407000	0
485	20240508	102900	62549000	407000	407000	407000	407000	0
486	20240508	102800	62549000	407000	407000	407000	407000	0
487	20240508	102700	62549000	407000	407000	407000	407000	0
488	20240508	102600	62549000	407000	407000	407000	407000	0
489	20240508	102500	62549000	407000	407000	407000	407000	0
490	20240508	102400	62549000	407000	407000	407000	407000	0
491	20240508	102300	62549000	407000	407000	407000	407000	0
492	20240508	102200	62549000	407000	407000	407000	407000	0
493	20240508	102100	62549000	407000	407000	407000	407000	0
494	20240508	102000	62549000	407000	407000	407000	407000	0
495	20240508	101900	62549000	407000	407000	407000	407000	0
496	20240508	101800	62549000	407000	407000	407000	407000	0
497	20240508	101700	62549000	407000	407000	407000	407000	0
498	20240508	101600	62549000	407000	407500	407500	407000	4
499	20240508	101500	60919500	408500	408500	408500	408500	0
500	20240508	101400	60919500	408500	408500	408500	408500	0
501	20240508	101300	60919500	408500	408500	408500	408500	1
502	20240508	101200	60511000	407500	407500	407500	407500	0
503	20240508	101100	60511000	407500	409000	409000	407500	13
504	20240508	101000	55207500	409500	409500	409500	409500	0
505	20240508	100900	55207500	409500	409500	409500	409500	0
506	20240508	100800	55207500	409500	409500	409500	409500	0
507	20240508	100700	55207500	409500	409500	409500	409500	0
508	20240508	100600	55207500	409500	409500	409500	409500	2
509	20240508	100500	54388500	409500	409500	409500	409500	0
510	20240508	100400	54388500	409500	409500	409500	409500	0
511	20240508	100300	54388500	409500	409500	409500	409500	0
512	20240508	100200	54388500	409500	409500	409500	409500	1
513	20240508	100100	53979000	409000	409000	409000	409000	2
514	20240508	100000	53161000	409000	410000	410000	409000	11
515	20240508	095900	48660500	409500	409500	409500	409500	2
516	20240508	095800	47841500	410000	410000	410000	410000	0
517	20240508	095700	47841500	410000	410000	410000	410000	0
518	20240508	095600	47841500	410000	410000	410000	410000	0
519	20240508	095500	47841500	410000	410000	410000	410000	0
520	20240508	095400	47841500	410000	410000	410000	410000	0
521	20240508	095300	47841500	410000	410000	410000	410000	0
522	20240508	095200	47841500	410000	410000	410000	410000	3
523	20240508	095100	46611500	410000	410000	410000	410000	0
524	20240508	095000	46611500	410000	410000	410000	410000	2
525	20240508	094900	45791500	410000	410000	410000	410000	0
526	20240508	094800	45791500	410000	410000	410000	410000	0
527	20240508	094700	45791500	410000	410000	410000	410000	0
528	20240508	094600	45791500	410000	410000	410000	410000	1
529	20240508	094500	45381500	410000	410000	410000	410000	0
530	20240508	094400	45381500	410000	410000	410000	410000	3
531	20240508	094300	44151500	411000	411000	411000	411000	0
532	20240508	094200	44151500	411000	411000	411000	411000	1
533	20240508	094100	43740500	411000	410000	411000	410000	13
534	20240508	094000	38400500	409500	409000	409500	409000	12
535	20240508	093900	33490000	408500	408500	408500	408500	0
536	20240508	093800	33490000	408500	408500	408500	408500	0
537	20240508	093700	33490000	408500	408500	408500	408500	1
538	20240508	093600	33081500	408500	408500	408500	408500	0
539	20240508	093500	33081500	408500	408500	408500	408500	1
540	20240508	093400	32673000	408500	408500	408500	408500	0
541	20240508	093300	32673000	408500	408500	408500	408500	1
542	20240508	093200	32264500	408500	408500	408500	408500	0
543	20240508	093100	32264500	408500	408500	408500	408500	0
544	20240508	093000	32264500	408500	408500	408500	408500	0
545	20240508	092900	32264500	408500	408500	408500	408500	2
546	20240508	092800	31447500	408000	408000	408000	408000	13
547	20240508	092700	26143500	408000	408000	408000	408000	27
548	20240508	092600	15127500	408000	408000	408000	408000	0
549	20240508	092500	15127500	408000	407500	408000	407500	2
550	20240508	092400	14312000	407000	408000	408000	407000	5
551	20240508	092300	12275000	408000	408000	408000	408000	0
552	20240508	092200	12275000	408000	408000	408000	408000	0
553	20240508	092100	12275000	408000	408000	408000	408000	0
554	20240508	092000	12275000	408000	408000	408000	408000	0
555	20240508	091900	12275000	408000	408000	408000	408000	1
556	20240508	091800	11867000	408000	408000	408000	408000	0
557	20240508	091700	11867000	408000	408000	408000	408000	1
558	20240508	091600	11459000	408500	408000	408500	407500	6
559	20240508	091500	9010500	408500	408500	408500	408500	0
560	20240508	091400	9010500	408500	408500	408500	408500	0
561	20240508	091300	9010500	408500	409000	409000	408500	4
562	20240508	091200	7376000	409000	409500	409500	409000	4
563	20240508	091100	5739000	411000	411000	411000	411000	0
564	20240508	091000	5739000	411000	411000	411000	411000	1
565	20240508	090900	5328000	407500	407500	407500	407500	0
566	20240508	090800	5328000	407500	407500	407500	407500	0
567	20240508	090700	5328000	407500	407500	407500	407500	0
568	20240508	090600	5328000	407500	407500	407500	407500	0
569	20240508	090500	5328000	407500	407500	407500	407500	0
570	20240508	090400	5328000	407500	407500	407500	407500	0
571	20240508	090300	5328000	407500	407500	407500	407500	4
572	20240508	090200	3698000	408000	408000	408000	408000	0
573	20240508	090100	3698000	408000	408000	408000	408000	0
574	20240508	090000	3698000	408000	412000	412000	408000	9