KissMeData/003920/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184100	306913500	497500	497500	497500	497500	3
3	20240605	184000	306913500	497500	497500	497500	497500	0
4	20240605	183900	306913500	497500	497500	497500	497500	0
5	20240605	183800	306913500	497500	497500	497500	497500	0
6	20240605	183700	306913500	497500	497500	497500	497500	0
7	20240605	183600	306913500	497500	497500	497500	497500	0
8	20240605	183500	306913500	497500	497500	497500	497500	0
9	20240605	183400	306913500	497500	497500	497500	497500	0
10	20240605	183300	306913500	497500	497500	497500	497500	0
11	20240605	183200	306913500	497500	497500	497500	497500	0
12	20240605	183100	306913500	497500	497500	497500	497500	0
13	20240605	183000	306913500	497500	497500	497500	497500	0
14	20240605	182900	306913500	497500	497500	497500	497500	0
15	20240605	182800	306913500	497500	497500	497500	497500	0
16	20240605	182700	306913500	497500	497500	497500	497500	0
17	20240605	182600	306913500	497500	497500	497500	497500	0
18	20240605	182500	306913500	497500	497500	497500	497500	0
19	20240605	182400	306913500	497500	497500	497500	497500	0
20	20240605	182300	306913500	497500	497500	497500	497500	0
21	20240605	182200	306913500	497500	497500	497500	497500	0
22	20240605	182100	306913500	497500	497500	497500	497500	0
23	20240605	182000	306913500	497500	497500	497500	497500	0
24	20240605	181900	306913500	497500	497500	497500	497500	0
25	20240605	181800	306913500	497500	497500	497500	497500	0
26	20240605	181700	306913500	497500	497500	497500	497500	0
27	20240605	181600	306913500	497500	497500	497500	497500	0
28	20240605	181500	306913500	497500	497500	497500	497500	0
29	20240605	181400	306913500	497500	497500	497500	497500	0
30	20240605	181300	306913500	497500	497500	497500	497500	0
31	20240605	181200	306913500	497500	497500	497500	497500	0
32	20240605	181100	306913500	497500	497500	497500	497500	3
33	20240605	181000	306913500	497500	497500	497500	497500	0
34	20240605	180900	306913500	497500	497500	497500	497500	0
35	20240605	180800	306913500	497500	497500	497500	497500	0
36	20240605	180700	306913500	497500	497500	497500	497500	0
37	20240605	180600	306913500	497500	497500	497500	497500	0
38	20240605	180500	306913500	497500	497500	497500	497500	0
39	20240605	180400	306913500	497500	497500	497500	497500	0
40	20240605	180300	306913500	497500	497500	497500	497500	0
41	20240605	180200	306913500	497500	497500	497500	497500	0
42	20240605	180100	306913500	497500	497500	497500	497500	0
43	20240605	180000	306913500	497500	497500	497500	497500	0
44	20240605	175900	306913500	497500	497500	497500	497500	0
45	20240605	175800	306913500	497500	497500	497500	497500	0
46	20240605	175700	306913500	497500	497500	497500	497500	0
47	20240605	175600	306913500	497500	497500	497500	497500	0
48	20240605	175500	306913500	497500	497500	497500	497500	0
49	20240605	175400	306913500	497500	497500	497500	497500	0
50	20240605	175300	306913500	497500	497500	497500	497500	0
51	20240605	175200	306913500	497500	497500	497500	497500	0
52	20240605	175100	306913500	497500	497500	497500	497500	0
53	20240605	175000	306913500	497500	497500	497500	497500	0
54	20240605	174900	306913500	497500	497500	497500	497500	0
55	20240605	174800	306913500	497500	497500	497500	497500	0
56	20240605	174700	306913500	497500	497500	497500	497500	0
57	20240605	174600	306913500	497500	497500	497500	497500	0
58	20240605	174500	306913500	497500	497500	497500	497500	0
59	20240605	174400	306913500	497500	497500	497500	497500	0
60	20240605	174300	306913500	497500	497500	497500	497500	0
61	20240605	174200	306913500	497500	497500	497500	497500	0
62	20240605	174100	306913500	497500	497500	497500	497500	3
63	20240605	174000	306913500	497500	497500	497500	497500	0
64	20240605	173900	306913500	497500	497500	497500	497500	0
65	20240605	173800	306913500	497500	497500	497500	497500	0
66	20240605	173700	306913500	497500	497500	497500	497500	0
67	20240605	173600	306913500	497500	497500	497500	497500	0
68	20240605	173500	306913500	497500	497500	497500	497500	0
69	20240605	173400	306913500	497500	497500	497500	497500	0
70	20240605	173300	306913500	497500	497500	497500	497500	0
71	20240605	173200	306913500	497500	497500	497500	497500	0
72	20240605	173100	306913500	497500	497500	497500	497500	0
73	20240605	173000	306913500	497500	497500	497500	497500	0
74	20240605	172900	306913500	497500	497500	497500	497500	0
75	20240605	172800	306913500	497500	497500	497500	497500	0
76	20240605	172700	306913500	497500	497500	497500	497500	0
77	20240605	172600	306913500	497500	497500	497500	497500	0
78	20240605	172500	306913500	497500	497500	497500	497500	0
79	20240605	172400	306913500	497500	497500	497500	497500	0
80	20240605	172300	306913500	497500	497500	497500	497500	0
81	20240605	172200	306913500	497500	497500	497500	497500	0
82	20240605	172100	306913500	497500	497500	497500	497500	0
83	20240605	172000	306913500	497500	497500	497500	497500	0
84	20240605	171900	306913500	497500	497500	497500	497500	0
85	20240605	171800	306913500	497500	497500	497500	497500	0
86	20240605	171700	306913500	497500	497500	497500	497500	0
87	20240605	171600	306913500	497500	497500	497500	497500	0
88	20240605	171500	306913500	497500	497500	497500	497500	0
89	20240605	171400	306913500	497500	497500	497500	497500	0
90	20240605	171300	306913500	497500	497500	497500	497500	0
91	20240605	171200	306913500	497500	497500	497500	497500	0
92	20240605	171100	306913500	497500	497500	497500	497500	3
93	20240605	171000	306913500	497500	497500	497500	497500	0
94	20240605	170900	306913500	497500	497500	497500	497500	0
95	20240605	170800	306913500	497500	497500	497500	497500	0
96	20240605	170700	306913500	497500	497500	497500	497500	0
97	20240605	170600	306913500	497500	497500	497500	497500	0
98	20240605	170500	306913500	497500	497500	497500	497500	0
99	20240605	170400	306913500	497500	497500	497500	497500	0
100	20240605	170300	306913500	497500	497500	497500	497500	0
101	20240605	170200	306913500	497500	497500	497500	497500	0
102	20240605	170100	306913500	497500	497500	497500	497500	0
103	20240605	170000	306913500	497500	497500	497500	497500	0
104	20240605	165900	306913500	497500	497500	497500	497500	0
105	20240605	165800	306913500	497500	497500	497500	497500	0
106	20240605	165700	306913500	497500	497500	497500	497500	0
107	20240605	165600	306913500	497500	497500	497500	497500	0
108	20240605	165500	306913500	497500	497500	497500	497500	0
109	20240605	165400	306913500	497500	497500	497500	497500	0
110	20240605	165300	306913500	497500	497500	497500	497500	0
111	20240605	165200	306913500	497500	497500	497500	497500	0
112	20240605	165100	306913500	497500	497500	497500	497500	0
113	20240605	165000	306913500	497500	497500	497500	497500	0
114	20240605	164900	306913500	497500	497500	497500	497500	0
115	20240605	164800	306913500	497500	497500	497500	497500	0
116	20240605	164700	306913500	497500	497500	497500	497500	0
117	20240605	164600	306913500	497500	497500	497500	497500	0
118	20240605	164500	306913500	497500	497500	497500	497500	0
119	20240605	164400	306913500	497500	497500	497500	497500	0
120	20240605	164300	306913500	497500	497500	497500	497500	0
121	20240605	164200	306913500	497500	497500	497500	497500	0
122	20240605	164100	306913500	497500	497500	497500	497500	3
123	20240605	164000	306913500	497500	497500	497500	497500	0
124	20240605	163900	306913500	497500	497500	497500	497500	0
125	20240605	163800	306913500	497500	497500	497500	497500	0
126	20240605	163700	306913500	497500	497500	497500	497500	0
127	20240605	163600	306913500	497500	497500	497500	497500	0
128	20240605	163500	306913500	497500	497500	497500	497500	0
129	20240605	163400	306913500	497500	497500	497500	497500	0
130	20240605	163300	306913500	497500	497500	497500	497500	0
131	20240605	163200	306913500	497500	497500	497500	497500	0
132	20240605	163100	306913500	497500	497500	497500	497500	0
133	20240605	163000	306913500	497500	497500	497500	497500	0
134	20240605	162900	306913500	497500	497500	497500	497500	0
135	20240605	162800	306913500	497500	497500	497500	497500	0
136	20240605	162700	306913500	497500	497500	497500	497500	0
137	20240605	162600	306913500	497500	497500	497500	497500	0
138	20240605	162500	306913500	497500	497500	497500	497500	0
139	20240605	162400	306913500	497500	497500	497500	497500	0
140	20240605	162300	306913500	497500	497500	497500	497500	0
141	20240605	162200	306913500	497500	497500	497500	497500	0
142	20240605	162100	306913500	497500	497500	497500	497500	0
143	20240605	162000	306913500	497500	497500	497500	497500	0
144	20240605	161900	306913500	497500	497500	497500	497500	0
145	20240605	161800	306913500	497500	497500	497500	497500	0
146	20240605	161700	306913500	497500	497500	497500	497500	0
147	20240605	161600	306913500	497500	497500	497500	497500	0
148	20240605	161500	306913500	497500	497500	497500	497500	0
149	20240605	161400	306913500	497500	497500	497500	497500	0
150	20240605	161300	306913500	497500	497500	497500	497500	0
151	20240605	161200	306913500	497500	497500	497500	497500	0
152	20240605	161100	306913500	497500	497500	497500	497500	3
153	20240605	161000	306913500	497500	497500	497500	497500	0
154	20240605	160900	306913500	497500	497500	497500	497500	0
155	20240605	160800	306913500	497500	497500	497500	497500	0
156	20240605	160700	306913500	497500	497500	497500	497500	0
157	20240605	160600	306913500	497500	497500	497500	497500	0
158	20240605	160500	306913500	497500	497500	497500	497500	0
159	20240605	160400	306913500	497500	497500	497500	497500	0
160	20240605	160300	306913500	497500	497500	497500	497500	0
161	20240605	160200	306913500	497500	497500	497500	497500	0
162	20240605	160100	306913500	497500	497500	497500	497500	0
163	20240605	160000	306913500	497500	497500	497500	497500	0
164	20240605	155900	306913500	497500	497500	497500	497500	0
165	20240605	155800	306913500	497500	497500	497500	497500	0
166	20240605	155700	306913500	497500	497500	497500	497500	0
167	20240605	155600	306913500	497500	497500	497500	497500	0
168	20240605	155500	306913500	497500	497500	497500	497500	0
169	20240605	155400	306913500	497500	497500	497500	497500	0
170	20240605	155300	306913500	497500	497500	497500	497500	0
171	20240605	155200	306913500	497500	497500	497500	497500	0
172	20240605	155100	306913500	497500	497500	497500	497500	0
173	20240605	155000	306913500	497500	497500	497500	497500	0
174	20240605	154900	306913500	497500	497500	497500	497500	0
175	20240605	154800	306913500	497500	497500	497500	497500	0
176	20240605	154700	306913500	497500	497500	497500	497500	0
177	20240605	154600	306913500	497500	497500	497500	497500	0
178	20240605	154500	306913500	497500	497500	497500	497500	0
179	20240605	154400	306913500	497500	497500	497500	497500	0
180	20240605	154300	306913500	497500	497500	497500	497500	0
181	20240605	154200	306913500	497500	497500	497500	497500	0
182	20240605	154100	306913500	497500	497500	497500	497500	3
183	20240605	154000	306913500	497500	497500	497500	497500	0
184	20240605	153900	306913500	497500	497500	497500	497500	0
185	20240605	153800	306913500	497500	497500	497500	497500	0
186	20240605	153700	306913500	497500	497500	497500	497500	0
187	20240605	153600	306913500	497500	497500	497500	497500	0
188	20240605	153500	306913500	497500	497500	497500	497500	0
189	20240605	153400	306913500	497500	497500	497500	497500	0
190	20240605	153300	306913500	497500	497500	497500	497500	0
191	20240605	153200	306913500	497500	497500	497500	497500	0
192	20240605	153100	306913500	497500	497500	497500	497500	0
193	20240605	153000	306913500	497500	497500	497500	497500	3
194	20240605	152900	305421000	497500	497500	497500	497500	0
195	20240605	152800	305421000	497500	497500	497500	497500	0
196	20240605	152700	305421000	497500	497500	497500	497500	0
197	20240605	152600	305421000	497500	497500	497500	497500	0
198	20240605	152500	305421000	497500	497500	497500	497500	0
199	20240605	152400	305421000	497500	497500	497500	497500	0
200	20240605	152300	305421000	497500	497500	497500	497500	0
201	20240605	152200	305421000	497500	497500	497500	497500	0
202	20240605	152100	305421000	497500	497500	497500	497500	0
203	20240605	152000	305421000	497500	497500	497500	497500	0
204	20240605	151900	305421000	497500	497500	497500	497500	1
205	20240605	151800	304923500	497500	497500	497500	497500	0
206	20240605	151700	304923500	497500	498000	498000	497000	12
207	20240605	151600	298953500	498000	498000	498000	498000	0
208	20240605	151500	298953500	498000	498000	498000	498000	0
209	20240605	151400	298953500	498000	498000	498000	498000	0
210	20240605	151300	298953500	498000	498000	498000	498000	0
211	20240605	151200	298953500	498000	498000	498000	498000	0
212	20240605	151100	298953500	498000	498000	498000	498000	0
213	20240605	151000	298953500	498000	498000	498000	498000	1
214	20240605	150900	298455500	498500	498500	498500	498500	0
215	20240605	150800	298455500	498500	498500	498500	498500	6
216	20240605	150700	295464500	498500	498500	498500	498500	0
217	20240605	150600	295464500	498500	498500	498500	498500	0
218	20240605	150500	295464500	498500	498500	498500	498500	0
219	20240605	150400	295464500	498500	498500	498500	498500	0
220	20240605	150300	295464500	498500	498500	498500	498500	1
221	20240605	150200	294966000	498500	498500	498500	498500	0
222	20240605	150100	294966000	498500	498500	498500	498500	0
223	20240605	150000	294966000	498500	498500	498500	498500	9
224	20240605	145900	290479500	499000	499000	499000	499000	0
225	20240605	145800	290479500	499000	499000	499000	499000	0
226	20240605	145700	290479500	499000	499000	499000	499000	0
227	20240605	145600	290479500	499000	499000	499000	499000	0
228	20240605	145500	290479500	499000	499000	499000	499000	10
229	20240605	145400	285489500	498500	498500	498500	498500	0
230	20240605	145300	285489500	498500	498500	498500	498500	0
231	20240605	145200	285489500	498500	498500	498500	498500	0
232	20240605	145100	285489500	498500	498500	498500	498500	1
233	20240605	145000	284991000	499000	499000	499000	499000	0
234	20240605	144900	284991000	499000	499000	499000	499000	1
235	20240605	144800	284492000	499000	499000	499000	499000	5
236	20240605	144700	281997000	499000	499000	499000	499000	0
237	20240605	144600	281997000	499000	499000	499000	499000	0
238	20240605	144500	281997000	499000	499000	499000	499000	0
239	20240605	144400	281997000	499000	499000	499000	499000	0
240	20240605	144300	281997000	499000	499000	499000	499000	0
241	20240605	144200	281997000	499000	499000	499000	499000	0
242	20240605	144100	281997000	499000	499000	499000	499000	0
243	20240605	144000	281997000	499000	499000	499000	499000	0
244	20240605	143900	281997000	499000	499000	499000	499000	0
245	20240605	143800	281997000	499000	499000	499000	499000	0
246	20240605	143700	281997000	499000	499000	499000	499000	0
247	20240605	143600	281997000	499000	499000	499000	499000	0
248	20240605	143500	281997000	499000	499000	499000	499000	0
249	20240605	143400	281997000	499000	499000	499000	499000	0
250	20240605	143300	281997000	499000	499000	499000	499000	0
251	20240605	143200	281997000	499000	499000	499000	499000	0
252	20240605	143100	281997000	499000	499000	499000	499000	0
253	20240605	143000	281997000	499000	499000	499000	499000	0
254	20240605	142900	281997000	499000	499000	499000	499000	0
255	20240605	142800	281997000	499000	499000	499000	499000	0
256	20240605	142700	281997000	499000	499000	499000	499000	11
257	20240605	142600	276508000	499000	499000	499000	499000	0
258	20240605	142500	276508000	499000	499000	499000	499000	0
259	20240605	142400	276508000	499000	499000	499000	499000	0
260	20240605	142300	276508000	499000	499000	499000	499000	0
261	20240605	142200	276508000	499000	499000	499000	499000	0
262	20240605	142100	276508000	499000	499000	499000	499000	0
263	20240605	142000	276508000	499000	499000	499000	499000	0
264	20240605	141900	276508000	499000	499000	499000	499000	0
265	20240605	141800	276508000	499000	499000	499000	499000	0
266	20240605	141700	276508000	499000	499000	499000	499000	0
267	20240605	141600	276508000	499000	499000	499000	499000	0
268	20240605	141500	276508000	499000	499000	499000	499000	0
269	20240605	141400	276508000	499000	499000	499000	499000	0
270	20240605	141300	276508000	499000	499000	499000	499000	1
271	20240605	141200	276009000	499000	499000	499000	499000	0
272	20240605	141100	276009000	499000	499000	499000	499000	0
273	20240605	141000	276009000	499000	499000	499000	499000	0
274	20240605	140900	276009000	499000	499000	499000	499000	0
275	20240605	140800	276009000	499000	499000	499000	499000	0
276	20240605	140700	276009000	499000	499000	499000	499000	0
277	20240605	140600	276009000	499000	499000	499000	499000	0
278	20240605	140500	276009000	499000	499000	499000	499000	0
279	20240605	140400	276009000	499000	499000	499000	499000	0
280	20240605	140300	276009000	499000	499000	499000	499000	2
281	20240605	140200	275011000	499000	499000	499000	499000	0
282	20240605	140100	275011000	499000	499000	499000	499000	0
283	20240605	140000	275011000	499000	499000	499000	499000	0
284	20240605	135900	275011000	499000	499000	499000	499000	0
285	20240605	135800	275011000	499000	499000	499000	499000	0
286	20240605	135700	275011000	499000	499000	499000	499000	0
287	20240605	135600	275011000	499000	499000	499000	499000	0
288	20240605	135500	275011000	499000	499000	499000	499000	0
289	20240605	135400	275011000	499000	499000	499000	499000	0
290	20240605	135300	275011000	499000	499000	499000	499000	0
291	20240605	135200	275011000	499000	499000	499000	499000	0
292	20240605	135100	275011000	499000	499000	499000	499000	0
293	20240605	135000	275011000	499000	499000	499000	499000	0
294	20240605	134900	275011000	499000	499000	499000	499000	0
295	20240605	134800	275011000	499000	499000	499000	499000	1
296	20240605	134700	274512000	499000	499000	499000	499000	2
297	20240605	134600	273514000	499000	499000	499000	499000	0
298	20240605	134500	273514000	499000	499000	499000	499000	0
299	20240605	134400	273514000	499000	499000	499000	499000	0
300	20240605	134300	273514000	499000	499000	499000	499000	0
301	20240605	134200	273514000	499000	499000	499000	499000	0
302	20240605	134100	273514000	499000	499000	499000	499000	0
303	20240605	134000	273514000	499000	499000	499000	499000	0
304	20240605	133900	273514000	499000	499000	499000	499000	0
305	20240605	133800	273514000	499000	499000	499000	499000	11
306	20240605	133700	268025000	499000	499000	499000	499000	0
307	20240605	133600	268025000	499000	499000	499000	499000	0
308	20240605	133500	268025000	499000	499000	499000	499000	2
309	20240605	133400	267027000	500000	500000	500000	500000	0
310	20240605	133300	267027000	500000	500000	500000	500000	0
311	20240605	133200	267027000	500000	500000	500000	500000	0
312	20240605	133100	267027000	500000	500000	500000	500000	0
313	20240605	133000	267027000	500000	500000	500000	500000	0
314	20240605	132900	267027000	500000	500000	500000	500000	0
315	20240605	132800	267027000	500000	500000	500000	500000	0
316	20240605	132700	267027000	500000	500000	500000	500000	0
317	20240605	132600	267027000	500000	500000	500000	500000	0
318	20240605	132500	267027000	500000	500000	500000	500000	0
319	20240605	132400	267027000	500000	500000	500000	500000	0
320	20240605	132300	267027000	500000	500000	500000	500000	0
321	20240605	132200	267027000	500000	500000	500000	500000	0
322	20240605	132100	267027000	500000	500000	500000	500000	0
323	20240605	132000	267027000	500000	500000	500000	500000	0
324	20240605	131900	267027000	500000	500000	500000	500000	20
325	20240605	131800	257027000	500000	499500	500000	499500	3
326	20240605	131700	255528000	499500	499500	499500	499500	0
327	20240605	131600	255528000	499500	499500	499500	499500	0
328	20240605	131500	255528000	499500	499500	499500	499500	0
329	20240605	131400	255528000	499500	499500	499500	499500	0
330	20240605	131300	255528000	499500	499500	499500	499500	0
331	20240605	131200	255528000	499500	499500	499500	499500	0
332	20240605	131100	255528000	499500	499500	499500	499500	0
333	20240605	131000	255528000	499500	499500	499500	499500	0
334	20240605	130900	255528000	499500	499500	499500	499500	0
335	20240605	130800	255528000	499500	499500	499500	499500	0
336	20240605	130700	255528000	499500	499500	499500	499500	0
337	20240605	130600	255528000	499500	499500	499500	499500	0
338	20240605	130500	255528000	499500	499500	499500	499500	1
339	20240605	130400	255028500	499500	499500	499500	499500	0
340	20240605	130300	255028500	499500	499500	499500	499500	0
341	20240605	130200	255028500	499500	499500	499500	499500	0
342	20240605	130100	255028500	499500	499500	499500	499500	0
343	20240605	130000	255028500	499500	499500	499500	499500	0
344	20240605	125900	255028500	499500	499500	499500	499500	0
345	20240605	125800	255028500	499500	499500	499500	499500	0
346	20240605	125700	255028500	499500	499500	499500	499500	0
347	20240605	125600	255028500	499500	499500	499500	499500	0
348	20240605	125500	255028500	499500	499500	499500	499500	1
349	20240605	125400	254529000	499500	499500	499500	499500	0
350	20240605	125300	254529000	499500	499500	499500	499500	0
351	20240605	125200	254529000	499500	499500	499500	499500	0
352	20240605	125100	254529000	499500	499500	499500	499500	3
353	20240605	125000	253030500	499000	499000	499000	499000	0
354	20240605	124900	253030500	499000	499000	499000	499000	0
355	20240605	124800	253030500	499000	499000	499000	499000	0
356	20240605	124700	253030500	499000	499000	499000	499000	0
357	20240605	124600	253030500	499000	499000	499000	499000	0
358	20240605	124500	253030500	499000	499000	499000	499000	9
359	20240605	124400	248539500	499500	499500	499500	499500	0
360	20240605	124300	248539500	499500	499500	499500	499500	0
361	20240605	124200	248539500	499500	499500	499500	499500	0
362	20240605	124100	248539500	499500	499500	499500	499500	0
363	20240605	124000	248539500	499500	499500	499500	499500	0
364	20240605	123900	248539500	499500	499500	499500	499500	0
365	20240605	123800	248539500	499500	499500	499500	499500	0
366	20240605	123700	248539500	499500	499500	499500	499500	0
367	20240605	123600	248539500	499500	499500	499500	499500	0
368	20240605	123500	248539500	499500	499500	499500	499500	0
369	20240605	123400	248539500	499500	499500	499500	499500	0
370	20240605	123300	248539500	499500	499500	499500	499500	1
371	20240605	123200	248040000	499000	499000	499000	499000	0
372	20240605	123100	248040000	499000	499000	499000	499000	30
373	20240605	123000	233070000	499500	499500	499500	499500	0
374	20240605	122900	233070000	499500	499500	499500	499500	0
375	20240605	122800	233070000	499500	499500	499500	499500	3
376	20240605	122700	231571500	500000	500000	500000	500000	0
377	20240605	122600	231571500	500000	500000	500000	500000	0
378	20240605	122500	231571500	500000	500000	500000	500000	0
379	20240605	122400	231571500	500000	500000	500000	500000	0
380	20240605	122300	231571500	500000	500000	500000	500000	0
381	20240605	122200	231571500	500000	500000	500000	500000	0
382	20240605	122100	231571500	500000	500000	500000	500000	0
383	20240605	122000	231571500	500000	500000	500000	500000	0
384	20240605	121900	231571500	500000	500000	500000	500000	0
385	20240605	121800	231571500	500000	500000	500000	500000	0
386	20240605	121700	231571500	500000	500000	500000	500000	0
387	20240605	121600	231571500	500000	500000	500000	500000	5
388	20240605	121500	229071500	500000	500000	500000	500000	0
389	20240605	121400	229071500	500000	500000	500000	500000	0
390	20240605	121300	229071500	500000	500000	500000	500000	0
391	20240605	121200	229071500	500000	500000	500000	500000	6
392	20240605	121100	226071500	500000	500000	500000	500000	0
393	20240605	121000	226071500	500000	500000	500000	500000	0
394	20240605	120900	226071500	500000	500000	500000	500000	0
395	20240605	120800	226071500	500000	500000	500000	500000	0
396	20240605	120700	226071500	500000	500000	500000	500000	0
397	20240605	120600	226071500	500000	500000	500000	500000	0
398	20240605	120500	226071500	500000	500000	500000	500000	0
399	20240605	120400	226071500	500000	500000	500000	500000	0
400	20240605	120300	226071500	500000	500000	500000	500000	0
401	20240605	120200	226071500	500000	500000	500000	500000	0
402	20240605	120100	226071500	500000	500000	500000	500000	0
403	20240605	120000	226071500	500000	500000	500000	500000	1
404	20240605	115900	225571500	501000	501000	501000	501000	1
405	20240605	115800	225070500	500000	500000	500000	500000	0
406	20240605	115700	225070500	500000	500000	500000	500000	0
407	20240605	115600	225070500	500000	500000	500000	500000	0
408	20240605	115500	225070500	500000	500000	500000	500000	0
409	20240605	115400	225070500	500000	500000	500000	500000	0
410	20240605	115300	225070500	500000	500000	500000	500000	0
411	20240605	115200	225070500	500000	500000	500000	500000	4
412	20240605	115100	223070500	501000	501000	501000	501000	1
413	20240605	115000	222569500	500000	500000	500000	500000	0
414	20240605	114900	222569500	500000	500000	500000	500000	0
415	20240605	114800	222569500	500000	500000	500000	500000	0
416	20240605	114700	222569500	500000	500000	500000	500000	0
417	20240605	114600	222569500	500000	500000	500000	500000	0
418	20240605	114500	222569500	500000	500000	500000	500000	0
419	20240605	114400	222569500	500000	500000	500000	500000	0
420	20240605	114300	222569500	500000	500000	500000	500000	7
421	20240605	114200	219069500	500000	500000	500000	500000	0
422	20240605	114100	219069500	500000	500000	500000	500000	0
423	20240605	114000	219069500	500000	500000	500000	500000	0
424	20240605	113900	219069500	500000	500000	500000	500000	0
425	20240605	113800	219069500	500000	500000	500000	500000	0
426	20240605	113700	219069500	500000	500000	500000	500000	0
427	20240605	113600	219069500	500000	500000	500000	500000	1
428	20240605	113500	218569500	499500	499500	499500	499500	0
429	20240605	113400	218569500	499500	499500	499500	499500	0
430	20240605	113300	218569500	499500	499500	499500	499500	1
431	20240605	113200	218070000	499500	499500	499500	499500	0
432	20240605	113100	218070000	499500	499500	499500	499500	0
433	20240605	113000	218070000	499500	499500	499500	499500	0
434	20240605	112900	218070000	499500	499500	499500	499500	1
435	20240605	112800	217570500	499000	499000	499000	499000	0
436	20240605	112700	217570500	499000	499000	499000	499000	8
437	20240605	112600	213578500	500000	500000	500000	500000	0
438	20240605	112500	213578500	500000	499500	500000	499500	2
439	20240605	112400	212579000	499500	499500	499500	499500	0
440	20240605	112300	212579000	499500	499500	499500	499500	1
441	20240605	112200	212079500	500000	500000	500000	500000	0
442	20240605	112100	212079500	500000	500000	500000	500000	0
443	20240605	112000	212079500	500000	500000	500000	500000	0
444	20240605	111900	212079500	500000	500000	500000	500000	0
445	20240605	111800	212079500	500000	500000	500000	500000	3
446	20240605	111700	210579500	501000	501000	501000	501000	0
447	20240605	111600	210579500	501000	501000	501000	501000	0
448	20240605	111500	210579500	501000	501000	501000	501000	1
449	20240605	111400	210078500	501000	501000	501000	501000	0
450	20240605	111300	210078500	501000	501000	501000	501000	0
451	20240605	111200	210078500	501000	501000	501000	501000	0
452	20240605	111100	210078500	501000	501000	501000	501000	1
453	20240605	111000	209577500	501000	501000	501000	501000	0
454	20240605	110900	209577500	501000	501000	501000	501000	0
455	20240605	110800	209577500	501000	501000	501000	501000	0
456	20240605	110700	209577500	501000	501000	501000	501000	0
457	20240605	110600	209577500	501000	501000	501000	501000	1
458	20240605	110500	209076500	501000	501000	501000	501000	0
459	20240605	110400	209076500	501000	501000	501000	501000	1
460	20240605	110300	208575500	501000	501000	501000	501000	0
461	20240605	110200	208575500	501000	501000	501000	501000	0
462	20240605	110100	208575500	501000	501000	501000	501000	0
463	20240605	110000	208575500	501000	501000	501000	501000	1
464	20240605	105900	208074500	500000	500000	500000	500000	0
465	20240605	105800	208074500	500000	500000	500000	500000	0
466	20240605	105700	208074500	500000	500000	500000	500000	0
467	20240605	105600	208074500	500000	500000	500000	500000	0
468	20240605	105500	208074500	500000	500000	500000	500000	0
469	20240605	105400	208074500	500000	500000	500000	500000	2
470	20240605	105300	207074500	500000	500000	500000	500000	1
471	20240605	105200	206574500	501000	501000	501000	501000	0
472	20240605	105100	206574500	501000	501000	501000	501000	0
473	20240605	105000	206574500	501000	501000	501000	501000	0
474	20240605	104900	206574500	501000	501000	501000	501000	0
475	20240605	104800	206574500	501000	501000	501000	501000	0
476	20240605	104700	206574500	501000	500000	501000	500000	4
477	20240605	104600	204571500	499500	499500	499500	499500	0
478	20240605	104500	204571500	499500	499500	499500	499500	2
479	20240605	104400	203572500	500000	500000	500000	500000	0
480	20240605	104300	203572500	500000	500000	500000	500000	0
481	20240605	104200	203572500	500000	500000	500000	500000	0
482	20240605	104100	203572500	500000	500000	500000	500000	1
483	20240605	104000	203072500	500000	500000	500000	500000	5
484	20240605	103900	200572500	500000	499000	500000	499000	28
485	20240605	103800	186590000	499000	499000	499000	499000	1
486	20240605	103700	186091000	499000	499000	499000	499000	0
487	20240605	103600	186091000	499000	499000	499000	499000	0
488	20240605	103500	186091000	499000	499000	499000	499000	0
489	20240605	103400	186091000	499000	499000	499000	499000	0
490	20240605	103300	186091000	499000	499000	499000	499000	0
491	20240605	103200	186091000	499000	499000	499000	499000	1
492	20240605	103100	185592000	498000	498000	498000	498000	0
493	20240605	103000	185592000	498000	498000	498000	498000	0
494	20240605	102900	185592000	498000	498000	498000	498000	0
495	20240605	102800	185592000	498000	498000	498000	498000	1
496	20240605	102700	185094000	498000	498000	498000	498000	0
497	20240605	102600	185094000	498000	499000	499000	498000	8
498	20240605	102500	181106000	498000	498000	498000	498000	0
499	20240605	102400	181106000	498000	498000	498000	498000	23
500	20240605	102300	169652000	498000	498500	498500	498000	3
501	20240605	102200	168157000	498000	498000	498000	498000	5
502	20240605	102100	165667000	498000	498000	498000	498000	0
503	20240605	102000	165667000	498000	497500	498000	497500	3
504	20240605	101900	164173500	497000	497000	497000	497000	2
505	20240605	101800	163179500	498000	498000	498000	498000	0
506	20240605	101700	163179500	498000	498000	498000	498000	0
507	20240605	101600	163179500	498000	498000	498000	498000	0
508	20240605	101500	163179500	498000	498000	498000	498000	0
509	20240605	101400	163179500	498000	498000	498000	498000	1
510	20240605	101300	162681500	497000	497000	497000	497000	0
511	20240605	101200	162681500	497000	495500	497000	495500	37
512	20240605	101100	144306000	495500	495500	495500	495500	0
513	20240605	101000	144306000	495500	495500	495500	495500	3
514	20240605	100900	142819500	494000	494000	494000	494000	0
515	20240605	100800	142819500	494000	494000	494000	494000	0
516	20240605	100700	142819500	494000	494000	494000	494000	68
517	20240605	100600	109227500	494000	494000	494000	494000	0
518	20240605	100500	109227500	494000	494000	494000	494000	0
519	20240605	100400	109227500	494000	494000	494000	494000	0
520	20240605	100300	109227500	494000	494000	494000	494000	0
521	20240605	100200	109227500	494000	494000	494000	494000	0
522	20240605	100100	109227500	494000	494000	494000	494000	0
523	20240605	100000	109227500	494000	494000	494000	494000	0
524	20240605	095900	109227500	494000	494000	494000	494000	5
525	20240605	095800	106757500	493000	493000	493000	493000	0
526	20240605	095700	106757500	493000	493000	493000	493000	0
527	20240605	095600	106757500	493000	494000	494000	493000	33
528	20240605	095500	90471000	495000	495000	495000	495000	0
529	20240605	095400	90471000	495000	495000	495000	495000	0
530	20240605	095300	90471000	495000	495000	495000	495000	3
531	20240605	095200	88986000	495000	495000	495000	495000	0
532	20240605	095100	88986000	495000	495000	495000	495000	0
533	20240605	095000	88986000	495000	495000	495000	495000	0
534	20240605	094900	88986000	495000	495000	495000	495000	0
535	20240605	094800	88986000	495000	495000	495000	495000	2
536	20240605	094700	87996000	495000	495000	495000	495000	0
537	20240605	094600	87996000	495000	495000	495000	495000	0
538	20240605	094500	87996000	495000	495000	495000	495000	8
539	20240605	094400	84036000	495000	495000	495000	495000	0
540	20240605	094300	84036000	495000	495000	495000	495000	0
541	20240605	094200	84036000	495000	495000	495000	495000	0
542	20240605	094100	84036000	495000	495000	495000	495000	0
543	20240605	094000	84036000	495000	495000	495000	495000	1
544	20240605	093900	83541000	494000	494000	494000	494000	2
545	20240605	093800	82553000	495500	495500	495500	495500	0
546	20240605	093700	82553000	495500	495500	495500	495500	0
547	20240605	093600	82553000	495500	495500	495500	495500	0
548	20240605	093500	82553000	495500	495500	495500	495500	1
549	20240605	093400	82057500	495000	495000	495000	495000	14
550	20240605	093300	75127500	495000	495000	495000	495000	0
551	20240605	093200	75127500	495000	495000	495000	495000	0
552	20240605	093100	75127500	495000	495000	495000	495000	0
553	20240605	093000	75127500	495000	495000	495000	495000	1
554	20240605	092900	74632500	495000	495000	495000	495000	1
555	20240605	092800	74137500	495500	495500	495500	495500	2
556	20240605	092700	73146500	495000	495000	495000	495000	0
557	20240605	092600	73146500	495000	495000	495000	495000	0
558	20240605	092500	73146500	495000	495000	495000	495000	3
559	20240605	092400	71661500	495000	495000	495000	495000	25
560	20240605	092300	59286500	495000	495000	495000	495000	0
561	20240605	092200	59286500	495000	495000	495000	495000	0
562	20240605	092100	59286500	495000	495000	495000	495000	5
563	20240605	092000	56811500	495000	495000	495000	495000	0
564	20240605	091900	56811500	495000	495000	495000	495000	1
565	20240605	091800	56316500	493000	493000	493000	493000	0
566	20240605	091700	56316500	493000	493000	493000	493000	17
567	20240605	091600	47935500	493000	494000	494000	493000	18
568	20240605	091500	39059500	495500	495500	495500	495500	0
569	20240605	091400	39059500	495500	495500	495500	495500	0
570	20240605	091300	39059500	495500	495500	495500	495500	0
571	20240605	091200	39059500	495500	495500	495500	495500	0
572	20240605	091100	39059500	495500	495500	495500	495500	1
573	20240605	091000	38564000	493000	493000	493000	493000	0
574	20240605	090900	38564000	493000	493000	493000	493000	0
575	20240605	090800	38564000	493000	493000	493000	493000	0
576	20240605	090700	38564000	493000	493000	493000	493000	10
577	20240605	090600	33634000	495500	495500	495500	495500	2
578	20240605	090500	32643000	495500	495500	495500	495500	0
579	20240605	090400	32643000	495500	495500	495500	495500	10
580	20240605	090300	27688000	493000	493000	493000	493000	33
581	20240605	090200	11419000	496000	496000	496000	496000	0
582	20240605	090100	11419000	496000	496000	496000	496000	0
583	20240605	090000	11419000	496000	496500	496500	496000	23