KissMeData/002840/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183800	741502300	201500	201500	201500	201500	8
3	20240603	183700	741502300	201500	201500	201500	201500	0
4	20240603	183600	741502300	201500	201500	201500	201500	0
5	20240603	183500	741502300	201500	201500	201500	201500	0
6	20240603	183400	741502300	201500	201500	201500	201500	0
7	20240603	183300	741502300	201500	201500	201500	201500	0
8	20240603	183200	741502300	201500	201500	201500	201500	0
9	20240603	183100	741502300	201500	201500	201500	201500	0
10	20240603	183000	741502300	201500	201500	201500	201500	0
11	20240603	182900	741502300	201500	201500	201500	201500	0
12	20240603	182800	741502300	201500	201500	201500	201500	0
13	20240603	182700	741502300	201500	201500	201500	201500	0
14	20240603	182600	741502300	201500	201500	201500	201500	0
15	20240603	182500	741502300	201500	201500	201500	201500	0
16	20240603	182400	741502300	201500	201500	201500	201500	0
17	20240603	182300	741502300	201500	201500	201500	201500	0
18	20240603	182200	741502300	201500	201500	201500	201500	0
19	20240603	182100	741502300	201500	201500	201500	201500	0
20	20240603	182000	741502300	201500	201500	201500	201500	0
21	20240603	181900	741502300	201500	201500	201500	201500	0
22	20240603	181800	741502300	201500	201500	201500	201500	0
23	20240603	181700	741502300	201500	201500	201500	201500	0
24	20240603	181600	741502300	201500	201500	201500	201500	0
25	20240603	181500	741502300	201500	201500	201500	201500	0
26	20240603	181400	741502300	201500	201500	201500	201500	0
27	20240603	181300	741502300	201500	201500	201500	201500	0
28	20240603	181200	741502300	201500	201500	201500	201500	0
29	20240603	181100	741502300	201500	201500	201500	201500	0
30	20240603	181000	741502300	201500	201500	201500	201500	0
31	20240603	180900	741502300	201500	201500	201500	201500	0
32	20240603	180800	741502300	201500	201500	201500	201500	8
33	20240603	180700	741502300	201500	201500	201500	201500	0
34	20240603	180600	741502300	201500	201500	201500	201500	0
35	20240603	180500	741502300	201500	201500	201500	201500	0
36	20240603	180400	741502300	201500	201500	201500	201500	0
37	20240603	180300	741502300	201500	201500	201500	201500	0
38	20240603	180200	741502300	201500	201500	201500	201500	0
39	20240603	180100	741502300	201500	201500	201500	201500	0
40	20240603	180000	741502300	201500	201500	201500	201500	0
41	20240603	175900	741502300	201500	201500	201500	201500	0
42	20240603	175800	741502300	201500	201500	201500	201500	0
43	20240603	175700	741502300	201500	201500	201500	201500	0
44	20240603	175600	741502300	201500	201500	201500	201500	0
45	20240603	175500	741502300	201500	201500	201500	201500	0
46	20240603	175400	741502300	201500	201500	201500	201500	0
47	20240603	175300	741502300	201500	201500	201500	201500	0
48	20240603	175200	741502300	201500	201500	201500	201500	0
49	20240603	175100	741502300	201500	201500	201500	201500	0
50	20240603	175000	741502300	201500	201500	201500	201500	0
51	20240603	174900	741502300	201500	201500	201500	201500	0
52	20240603	174800	741502300	201500	201500	201500	201500	0
53	20240603	174700	741502300	201500	201500	201500	201500	0
54	20240603	174600	741502300	201500	201500	201500	201500	0
55	20240603	174500	741502300	201500	201500	201500	201500	0
56	20240603	174400	741502300	201500	201500	201500	201500	0
57	20240603	174300	741502300	201500	201500	201500	201500	0
58	20240603	174200	741502300	201500	201500	201500	201500	0
59	20240603	174100	741502300	201500	201500	201500	201500	0
60	20240603	174000	741502300	201500	201500	201500	201500	0
61	20240603	173900	741502300	201500	201500	201500	201500	0
62	20240603	173800	741502300	201500	201500	201500	201500	8
63	20240603	173700	741502300	201500	201500	201500	201500	0
64	20240603	173600	741502300	201500	201500	201500	201500	0
65	20240603	173500	741502300	201500	201500	201500	201500	0
66	20240603	173400	741502300	201500	201500	201500	201500	0
67	20240603	173300	741502300	201500	201500	201500	201500	0
68	20240603	173200	741502300	201500	201500	201500	201500	0
69	20240603	173100	741502300	201500	201500	201500	201500	0
70	20240603	173000	741502300	201500	201500	201500	201500	0
71	20240603	172900	741502300	201500	201500	201500	201500	0
72	20240603	172800	741502300	201500	201500	201500	201500	0
73	20240603	172700	741502300	201500	201500	201500	201500	0
74	20240603	172600	741502300	201500	201500	201500	201500	0
75	20240603	172500	741502300	201500	201500	201500	201500	0
76	20240603	172400	741502300	201500	201500	201500	201500	0
77	20240603	172300	741502300	201500	201500	201500	201500	0
78	20240603	172200	741502300	201500	201500	201500	201500	0
79	20240603	172100	741502300	201500	201500	201500	201500	0
80	20240603	172000	741502300	201500	201500	201500	201500	0
81	20240603	171900	741502300	201500	201500	201500	201500	0
82	20240603	171800	741502300	201500	201500	201500	201500	0
83	20240603	171700	741502300	201500	201500	201500	201500	0
84	20240603	171600	741502300	201500	201500	201500	201500	0
85	20240603	171500	741502300	201500	201500	201500	201500	0
86	20240603	171400	741502300	201500	201500	201500	201500	0
87	20240603	171300	741502300	201500	201500	201500	201500	0
88	20240603	171200	741502300	201500	201500	201500	201500	0
89	20240603	171100	741502300	201500	201500	201500	201500	0
90	20240603	171000	741502300	201500	201500	201500	201500	0
91	20240603	170900	741502300	201500	201500	201500	201500	0
92	20240603	170800	741502300	201500	201500	201500	201500	8
93	20240603	170700	741502300	201500	201500	201500	201500	0
94	20240603	170600	741502300	201500	201500	201500	201500	0
95	20240603	170500	741502300	201500	201500	201500	201500	0
96	20240603	170400	741502300	201500	201500	201500	201500	0
97	20240603	170300	741502300	201500	201500	201500	201500	0
98	20240603	170200	741502300	201500	201500	201500	201500	0
99	20240603	170100	741502300	201500	201500	201500	201500	0
100	20240603	170000	741502300	201500	201500	201500	201500	0
101	20240603	165900	741502300	201500	201500	201500	201500	0
102	20240603	165800	741502300	201500	201500	201500	201500	0
103	20240603	165700	741502300	201500	201500	201500	201500	0
104	20240603	165600	741502300	201500	201500	201500	201500	0
105	20240603	165500	741502300	201500	201500	201500	201500	0
106	20240603	165400	741502300	201500	201500	201500	201500	0
107	20240603	165300	741502300	201500	201500	201500	201500	0
108	20240603	165200	741502300	201500	201500	201500	201500	0
109	20240603	165100	741502300	201500	201500	201500	201500	0
110	20240603	165000	741502300	201500	201500	201500	201500	0
111	20240603	164900	741502300	201500	201500	201500	201500	0
112	20240603	164800	741502300	201500	201500	201500	201500	0
113	20240603	164700	741502300	201500	201500	201500	201500	0
114	20240603	164600	741502300	201500	201500	201500	201500	0
115	20240603	164500	741502300	201500	201500	201500	201500	0
116	20240603	164400	741502300	201500	201500	201500	201500	0
117	20240603	164300	741502300	201500	201500	201500	201500	0
118	20240603	164200	741502300	201500	201500	201500	201500	0
119	20240603	164100	741502300	201500	201500	201500	201500	0
120	20240603	164000	741502300	201500	201500	201500	201500	0
121	20240603	163900	741502300	201500	201500	201500	201500	0
122	20240603	163800	741502300	201500	201500	201500	201500	8
123	20240603	163700	741502300	201500	201500	201500	201500	0
124	20240603	163600	741502300	201500	201500	201500	201500	0
125	20240603	163500	741502300	201500	201500	201500	201500	0
126	20240603	163400	741502300	201500	201500	201500	201500	0
127	20240603	163300	741502300	201500	201500	201500	201500	0
128	20240603	163200	741502300	201500	201500	201500	201500	0
129	20240603	163100	741502300	201500	201500	201500	201500	0
130	20240603	163000	741502300	201500	201500	201500	201500	0
131	20240603	162900	741502300	201500	201500	201500	201500	0
132	20240603	162800	741502300	201500	201500	201500	201500	0
133	20240603	162700	741502300	201500	201500	201500	201500	0
134	20240603	162600	741502300	201500	201500	201500	201500	0
135	20240603	162500	741502300	201500	201500	201500	201500	0
136	20240603	162400	741502300	201500	201500	201500	201500	0
137	20240603	162300	741502300	201500	201500	201500	201500	0
138	20240603	162200	741502300	201500	201500	201500	201500	0
139	20240603	162100	741502300	201500	201500	201500	201500	0
140	20240603	162000	741502300	201500	201500	201500	201500	0
141	20240603	161900	741502300	201500	201500	201500	201500	0
142	20240603	161800	741502300	201500	201500	201500	201500	0
143	20240603	161700	741502300	201500	201500	201500	201500	0
144	20240603	161600	741502300	201500	201500	201500	201500	0
145	20240603	161500	741502300	201500	201500	201500	201500	0
146	20240603	161400	741502300	201500	201500	201500	201500	0
147	20240603	161300	741502300	201500	201500	201500	201500	0
148	20240603	161200	741502300	201500	201500	201500	201500	0
149	20240603	161100	741502300	201500	201500	201500	201500	0
150	20240603	161000	741502300	201500	201500	201500	201500	0
151	20240603	160900	741502300	201500	201500	201500	201500	0
152	20240603	160800	741502300	201500	201500	201500	201500	8
153	20240603	160700	741502300	201500	201500	201500	201500	0
154	20240603	160600	741502300	201500	201500	201500	201500	0
155	20240603	160500	741502300	201500	201500	201500	201500	0
156	20240603	160400	741502300	201500	201500	201500	201500	0
157	20240603	160300	741502300	201500	201500	201500	201500	0
158	20240603	160200	741502300	201500	201500	201500	201500	0
159	20240603	160100	741502300	201500	201500	201500	201500	0
160	20240603	160000	741502300	201500	201500	201500	201500	0
161	20240603	155900	741502300	201500	201500	201500	201500	0
162	20240603	155800	741502300	201500	201500	201500	201500	0
163	20240603	155700	741502300	201500	201500	201500	201500	0
164	20240603	155600	741502300	201500	201500	201500	201500	0
165	20240603	155500	741502300	201500	201500	201500	201500	0
166	20240603	155400	741502300	201500	201500	201500	201500	0
167	20240603	155300	741502300	201500	201500	201500	201500	0
168	20240603	155200	741502300	201500	201500	201500	201500	0
169	20240603	155100	741502300	201500	201500	201500	201500	0
170	20240603	155000	741502300	201500	201500	201500	201500	0
171	20240603	154900	741502300	201500	201500	201500	201500	0
172	20240603	154800	741502300	201500	201500	201500	201500	0
173	20240603	154700	741502300	201500	201500	201500	201500	0
174	20240603	154600	741502300	201500	201500	201500	201500	0
175	20240603	154500	741502300	201500	201500	201500	201500	0
176	20240603	154400	741502300	201500	201500	201500	201500	0
177	20240603	154300	741502300	201500	201500	201500	201500	0
178	20240603	154200	741502300	201500	201500	201500	201500	0
179	20240603	154100	741502300	201500	201500	201500	201500	0
180	20240603	154000	741502300	201500	201500	201500	201500	0
181	20240603	153900	741502300	201500	201500	201500	201500	0
182	20240603	153800	741502300	201500	201500	201500	201500	8
183	20240603	153700	741502300	201500	201500	201500	201500	0
184	20240603	153600	741502300	201500	201500	201500	201500	0
185	20240603	153500	741502300	201500	201500	201500	201500	0
186	20240603	153400	741502300	201500	201500	201500	201500	0
187	20240603	153300	741502300	201500	201500	201500	201500	0
188	20240603	153200	741502300	201500	201500	201500	201500	0
189	20240603	153100	741502300	201500	201500	201500	201500	0
190	20240603	153000	741502300	201500	201500	201500	201500	8
191	20240603	152900	739890300	201000	201000	201000	201000	0
192	20240603	152800	739890300	201000	201000	201000	201000	0
193	20240603	152700	739890300	201000	201000	201000	201000	0
194	20240603	152600	739890300	201000	201000	201000	201000	0
195	20240603	152500	739890300	201000	201000	201000	201000	0
196	20240603	152400	739890300	201000	201000	201000	201000	0
197	20240603	152300	739890300	201000	201000	201000	201000	0
198	20240603	152200	739890300	201000	201000	201000	201000	0
199	20240603	152100	739890300	201000	201000	201000	201000	0
200	20240603	152000	739890300	201000	201000	201000	201000	0
201	20240603	151900	739890300	201000	201000	201000	201000	1
202	20240603	151800	739689300	201000	201000	201000	201000	0
203	20240603	151700	739689300	201000	201000	201000	201000	4
204	20240603	151600	738885300	200500	200500	200500	200500	0
205	20240603	151500	738885300	200500	200500	200500	200500	2
206	20240603	151400	738484300	201000	201000	201000	201000	0
207	20240603	151300	738484300	201000	201000	201000	201000	0
208	20240603	151200	738484300	201000	201000	201000	201000	0
209	20240603	151100	738484300	201000	201000	201000	200500	3
210	20240603	151000	737881800	200500	200500	200500	200500	1
211	20240603	150900	737681300	201500	201500	201500	201500	6
212	20240603	150800	736472300	200500	201500	201500	200500	3
213	20240603	150700	735868800	201500	201500	201500	201500	1
214	20240603	150600	735667300	200500	200500	200500	200500	0
215	20240603	150500	735667300	200500	200500	200500	200500	1
216	20240603	150400	735466800	201000	201000	201000	201000	6
217	20240603	150300	734260800	201000	201000	201000	201000	1
218	20240603	150200	734059800	201000	200500	201000	200500	3
219	20240603	150100	733457300	201000	201000	201000	201000	10
220	20240603	150000	731447300	200500	200500	200500	200500	0
221	20240603	145900	731447300	200500	200500	200500	200500	1
222	20240603	145800	731246800	200500	200500	200500	200500	0
223	20240603	145700	731246800	200500	200500	200500	200500	0
224	20240603	145600	731246800	200500	200500	200500	200500	1
225	20240603	145500	731046300	201000	201000	201000	201000	0
226	20240603	145400	731046300	201000	201000	201000	201000	0
227	20240603	145300	731046300	201000	201000	201000	201000	0
228	20240603	145200	731046300	201000	201000	201000	201000	0
229	20240603	145100	731046300	201000	201000	201000	201000	1
230	20240603	145000	730845300	201500	201500	201500	201500	0
231	20240603	144900	730845300	201500	201500	201500	201500	0
232	20240603	144800	730845300	201500	201500	201500	201500	0
233	20240603	144700	730845300	201500	201500	201500	201500	0
234	20240603	144600	730845300	201500	201500	201500	201500	0
235	20240603	144500	730845300	201500	201500	201500	201500	0
236	20240603	144400	730845300	201500	201500	201500	201500	0
237	20240603	144300	730845300	201500	201500	201500	201500	7
238	20240603	144200	729434800	200500	200500	200500	200500	0
239	20240603	144100	729434800	200500	200500	200500	200500	0
240	20240603	144000	729434800	200500	200500	200500	200500	0
241	20240603	143900	729434800	200500	200500	200500	200500	0
242	20240603	143800	729434800	200500	201000	201000	200500	64
243	20240603	143700	716594300	201000	201000	201000	201000	0
244	20240603	143600	716594300	201000	201000	201000	201000	0
245	20240603	143500	716594300	201000	201000	201000	201000	0
246	20240603	143400	716594300	201000	201000	201000	201000	0
247	20240603	143300	716594300	201000	201000	201000	201000	0
248	20240603	143200	716594300	201000	201000	201000	201000	0
249	20240603	143100	716594300	201000	201000	201000	201000	0
250	20240603	143000	716594300	201000	201000	201000	201000	0
251	20240603	142900	716594300	201000	201000	201000	201000	0
252	20240603	142800	716594300	201000	201000	201000	201000	0
253	20240603	142700	716594300	201000	201000	201000	201000	0
254	20240603	142600	716594300	201000	201000	201000	201000	0
255	20240603	142500	716594300	201000	201000	201000	201000	0
256	20240603	142400	716594300	201000	201000	201000	201000	0
257	20240603	142300	716594300	201000	201000	201000	201000	0
258	20240603	142200	716594300	201000	201000	201000	201000	0
259	20240603	142100	716594300	201000	201000	201000	201000	1
260	20240603	142000	716393300	201500	201500	201500	201500	0
261	20240603	141900	716393300	201500	201500	201500	201500	0
262	20240603	141800	716393300	201500	201500	201500	201500	0
263	20240603	141700	716393300	201500	201500	201500	201500	0
264	20240603	141600	716393300	201500	201500	201500	201500	0
265	20240603	141500	716393300	201500	201500	201500	201500	0
266	20240603	141400	716393300	201500	201500	201500	201500	0
267	20240603	141300	716393300	201500	201500	201500	201500	1
268	20240603	141200	716191800	201500	201500	201500	201500	0
269	20240603	141100	716191800	201500	201500	201500	201500	0
270	20240603	141000	716191800	201500	201500	201500	201500	0
271	20240603	140900	716191800	201500	201500	201500	201500	0
272	20240603	140800	716191800	201500	201500	201500	201500	0
273	20240603	140700	716191800	201500	201500	201500	201500	0
274	20240603	140600	716191800	201500	201500	201500	201500	0
275	20240603	140500	716191800	201500	201500	201500	201500	1
276	20240603	140400	715990300	201500	201500	201500	201500	0
277	20240603	140300	715990300	201500	201500	201500	201500	1
278	20240603	140200	715788800	201500	201500	201500	201500	0
279	20240603	140100	715788800	201500	201500	201500	201500	1
280	20240603	140000	715587300	201500	201500	201500	201500	0
281	20240603	135900	715587300	201500	201500	201500	201500	1
282	20240603	135800	715385800	201000	201000	201000	201000	0
283	20240603	135700	715385800	201000	201000	201000	201000	0
284	20240603	135600	715385800	201000	201000	201000	201000	13
285	20240603	135500	712772800	201000	201000	201000	201000	0
286	20240603	135400	712772800	201000	201000	201000	201000	0
287	20240603	135300	712772800	201000	201000	201000	201000	1
288	20240603	135200	712571800	200000	200000	200000	200000	0
289	20240603	135100	712571800	200000	200000	200000	200000	70
290	20240603	135000	698571800	200500	200500	200500	200500	70
291	20240603	134900	684536800	200000	201000	201000	200000	80
292	20240603	134800	668524300	201500	201500	201500	201500	0
293	20240603	134700	668524300	201500	201500	201500	201500	6
294	20240603	134600	667315300	201500	201500	201500	201500	0
295	20240603	134500	667315300	201500	201500	201500	201500	0
296	20240603	134400	667315300	201500	201500	201500	201500	0
297	20240603	134300	667315300	201500	201500	201500	201500	0
298	20240603	134200	667315300	201500	201500	201500	201500	13
299	20240603	134100	664695800	201500	201500	201500	201500	45
300	20240603	134000	655628300	201000	201000	201000	201000	130
301	20240603	133900	629498300	201000	201000	201000	201000	0
302	20240603	133800	629498300	201000	201000	201000	201000	0
303	20240603	133700	629498300	201000	201000	201000	201000	0
304	20240603	133600	629498300	201000	201000	201000	201000	0
305	20240603	133500	629498300	201000	201000	201000	201000	0
306	20240603	133400	629498300	201000	201000	201000	201000	110
307	20240603	133300	607388300	200000	200000	200000	200000	1
308	20240603	133200	607188300	200000	200000	200000	200000	0
309	20240603	133100	607188300	200000	200000	200000	200000	0
310	20240603	133000	607188300	200000	200000	200000	200000	0
311	20240603	132900	607188300	200000	200000	200000	200000	3
312	20240603	132800	606588300	200000	200000	200000	200000	2
313	20240603	132700	606188300	200500	200500	200500	200500	0
314	20240603	132600	606188300	200500	200500	200500	200500	0
315	20240603	132500	606188300	200500	200500	200500	200500	0
316	20240603	132400	606188300	200500	200500	200500	200500	0
317	20240603	132300	606188300	200500	200500	200500	200500	0
318	20240603	132200	606188300	200500	200500	200500	200500	0
319	20240603	132100	606188300	200500	200500	200500	200500	0
320	20240603	132000	606188300	200500	200500	200500	200500	0
321	20240603	131900	606188300	200500	200500	200500	200500	0
322	20240603	131800	606188300	200500	200500	200500	200500	1
323	20240603	131700	605987800	200500	200500	200500	200500	1
324	20240603	131600	605787300	199900	199900	199900	199900	0
325	20240603	131500	605787300	199900	199900	199900	199900	0
326	20240603	131400	605787300	199900	199900	199900	199900	0
327	20240603	131300	605787300	199900	200000	200000	199900	4
328	20240603	131200	604987400	201000	201000	201000	201000	0
329	20240603	131100	604987400	201000	201000	201000	201000	0
330	20240603	131000	604987400	201000	201000	201000	201000	2
331	20240603	130900	604585400	201000	201000	201000	201000	0
332	20240603	130800	604585400	201000	201000	201000	201000	0
333	20240603	130700	604585400	201000	201000	201000	201000	0
334	20240603	130600	604585400	201000	201000	201000	201000	0
335	20240603	130500	604585400	201000	201000	201000	201000	1
336	20240603	130400	604384400	201000	201000	201000	201000	0
337	20240603	130300	604384400	201000	201000	201000	201000	0
338	20240603	130200	604384400	201000	201000	201000	201000	0
339	20240603	130100	604384400	201000	201000	201000	201000	0
340	20240603	130000	604384400	201000	201000	201000	201000	1
341	20240603	125900	604183400	201000	201000	201000	201000	0
342	20240603	125800	604183400	201000	201000	201000	201000	0
343	20240603	125700	604183400	201000	201000	201000	201000	0
344	20240603	125600	604183400	201000	201000	201000	201000	0
345	20240603	125500	604183400	201000	201000	201000	201000	0
346	20240603	125400	604183400	201000	201000	201000	201000	0
347	20240603	125300	604183400	201000	201000	201000	201000	0
348	20240603	125200	604183400	201000	201000	201000	201000	0
349	20240603	125100	604183400	201000	201000	201000	201000	0
350	20240603	125000	604183400	201000	201000	201000	201000	0
351	20240603	124900	604183400	201000	201000	201000	201000	0
352	20240603	124800	604183400	201000	201000	201000	201000	0
353	20240603	124700	604183400	201000	201000	201000	201000	1
354	20240603	124600	603982400	201000	201000	201000	201000	0
355	20240603	124500	603982400	201000	201000	201000	201000	0
356	20240603	124400	603982400	201000	201000	201000	201000	0
357	20240603	124300	603982400	201000	201000	201000	201000	0
358	20240603	124200	603982400	201000	201000	201000	201000	2
359	20240603	124100	603580400	200500	200500	200500	200500	0
360	20240603	124000	603580400	200500	200500	200500	200500	0
361	20240603	123900	603580400	200500	200500	200500	200500	0
362	20240603	123800	603580400	200500	200500	200500	200500	0
363	20240603	123700	603580400	200500	200500	200500	200500	14
364	20240603	123600	600773400	200500	200500	200500	200500	0
365	20240603	123500	600773400	200500	200500	200500	200500	0
366	20240603	123400	600773400	200500	200500	200500	200500	0
367	20240603	123300	600773400	200500	200500	200500	200500	0
368	20240603	123200	600773400	200500	200500	200500	200500	0
369	20240603	123100	600773400	200500	200500	200500	200500	0
370	20240603	123000	600773400	200500	200500	200500	200500	5
371	20240603	122900	599770900	200000	200000	200000	200000	0
372	20240603	122800	599770900	200000	200000	200000	200000	0
373	20240603	122700	599770900	200000	200000	200000	200000	0
374	20240603	122600	599770900	200000	200000	200000	200000	0
375	20240603	122500	599770900	200000	200000	200000	200000	27
376	20240603	122400	594370900	200000	200000	200000	200000	0
377	20240603	122300	594370900	200000	200000	200000	200000	0
378	20240603	122200	594370900	200000	200000	200000	200000	0
379	20240603	122100	594370900	200000	200000	200000	200000	0
380	20240603	122000	594370900	200000	200000	200000	200000	0
381	20240603	121900	594370900	200000	200000	200000	200000	0
382	20240603	121800	594370900	200000	200000	200000	200000	0
383	20240603	121700	594370900	200000	200000	200000	200000	0
384	20240603	121600	594370900	200000	200000	200000	200000	0
385	20240603	121500	594370900	200000	200000	200000	200000	14
386	20240603	121400	591570900	200500	200500	200500	200500	0
387	20240603	121300	591570900	200500	200500	200500	200500	5
388	20240603	121200	590568400	200500	200500	200500	200500	0
389	20240603	121100	590568400	200500	200500	200500	200500	0
390	20240603	121000	590568400	200500	200500	200500	200500	0
391	20240603	120900	590568400	200500	200500	200500	200500	0
392	20240603	120800	590568400	200500	200500	200500	200500	0
393	20240603	120700	590568400	200500	200500	200500	200500	0
394	20240603	120600	590568400	200500	200500	200500	200500	0
395	20240603	120500	590568400	200500	200500	200500	200500	2
396	20240603	120400	590167400	201000	201000	201000	201000	0
397	20240603	120300	590167400	201000	201000	201000	201000	0
398	20240603	120200	590167400	201000	201000	201000	201000	0
399	20240603	120100	590167400	201000	201000	201000	201000	0
400	20240603	120000	590167400	201000	201000	201000	201000	0
401	20240603	115900	590167400	201000	201000	201000	201000	0
402	20240603	115800	590167400	201000	201000	201000	201000	0
403	20240603	115700	590167400	201000	201000	201000	201000	0
404	20240603	115600	590167400	201000	201000	201000	201000	0
405	20240603	115500	590167400	201000	201000	201000	201000	0
406	20240603	115400	590167400	201000	201000	201000	201000	0
407	20240603	115300	590167400	201000	201000	201000	201000	0
408	20240603	115200	590167400	201000	201000	201000	201000	8
409	20240603	115100	588559400	200000	200000	200000	200000	0
410	20240603	115000	588559400	200000	200000	200000	200000	1
411	20240603	114900	588359400	201000	201000	201000	201000	0
412	20240603	114800	588359400	201000	201000	201000	201000	0
413	20240603	114700	588359400	201000	201000	201000	201000	5
414	20240603	114600	587354400	200500	200500	200500	200500	0
415	20240603	114500	587354400	200500	200500	200500	200500	0
416	20240603	114400	587354400	200500	200500	200500	200500	0
417	20240603	114300	587354400	200500	200500	200500	200500	0
418	20240603	114200	587354400	200500	200500	200500	199900	130
419	20240603	114100	561351900	201000	201000	201000	201000	0
420	20240603	114000	561351900	201000	201000	201000	201000	0
421	20240603	113900	561351900	201000	201000	201000	201000	1
422	20240603	113800	561150900	201000	201000	201000	201000	39
423	20240603	113700	553311900	201500	201500	201500	201500	0
424	20240603	113600	553311900	201500	201500	201500	201500	0
425	20240603	113500	553311900	201500	201500	201500	201500	0
426	20240603	113400	553311900	201500	201500	201500	201500	0
427	20240603	113300	553311900	201500	201500	201500	201500	0
428	20240603	113200	553311900	201500	201500	201500	201500	0
429	20240603	113100	553311900	201500	201500	201500	201500	0
430	20240603	113000	553311900	201500	201500	201500	201500	0
431	20240603	112900	553311900	201500	201500	201500	201500	3
432	20240603	112800	552707400	201500	201500	201500	201500	0
433	20240603	112700	552707400	201500	201500	201500	201500	11
434	20240603	112600	550490900	201500	201500	201500	201500	0
435	20240603	112500	550490900	201500	201500	201500	201500	0
436	20240603	112400	550490900	201500	201500	201500	201500	35
437	20240603	112300	543438400	201500	201500	201500	201500	0
438	20240603	112200	543438400	201500	201500	201500	201500	0
439	20240603	112100	543438400	201500	201500	201500	201500	1
440	20240603	112000	543236900	202000	202000	202000	202000	0
441	20240603	111900	543236900	202000	202000	202000	202000	0
442	20240603	111800	543236900	202000	202000	202000	202000	25
443	20240603	111700	538186900	201500	201500	201500	201500	0
444	20240603	111600	538186900	201500	201500	201500	201500	0
445	20240603	111500	538186900	201500	201500	201500	201500	0
446	20240603	111400	538186900	201500	201500	201500	201500	0
447	20240603	111300	538186900	201500	201500	201500	201500	1
448	20240603	111200	537985400	202000	202000	202000	202000	0
449	20240603	111100	537985400	202000	201500	202000	201500	70
450	20240603	111000	523846900	200500	200500	200500	200500	0
451	20240603	110900	523846900	200500	200500	200500	200500	2
452	20240603	110800	523445900	200500	200500	200500	200500	0
453	20240603	110700	523445900	200500	200500	200500	200500	0
454	20240603	110600	523445900	200500	200500	200500	200500	0
455	20240603	110500	523445900	200500	200500	200500	200500	0
456	20240603	110400	523445900	200500	200500	200500	200500	0
457	20240603	110300	523445900	200500	200500	200500	200500	0
458	20240603	110200	523445900	200500	200500	200500	200500	0
459	20240603	110100	523445900	200500	200500	200500	200500	2
460	20240603	110000	523044900	200500	201500	201500	200500	10
461	20240603	105900	521030900	201500	201500	201500	201500	6
462	20240603	105800	519821900	200500	200500	200500	200500	0
463	20240603	105700	519821900	200500	200500	200500	200500	0
464	20240603	105600	519821900	200500	200500	200500	200500	0
465	20240603	105500	519821900	200500	200500	200500	200500	0
466	20240603	105400	519821900	200500	200500	200500	200500	0
467	20240603	105300	519821900	200500	200500	200500	200500	0
468	20240603	105200	519821900	200500	200500	200500	200500	31
469	20240603	105100	513606400	201000	200500	201000	200500	54
470	20240603	105000	502776400	201000	200500	201000	200500	125
471	20240603	104900	477702400	201000	201000	201000	201000	0
472	20240603	104800	477702400	201000	201000	201000	201000	0
473	20240603	104700	477702400	201000	201500	201500	201000	5
474	20240603	104600	476696900	201500	201500	201500	201500	46
475	20240603	104500	467427900	202000	202000	202000	202000	0
476	20240603	104400	467427900	202000	202000	202000	202000	6
477	20240603	104300	466215900	202000	202000	202000	202000	1
478	20240603	104200	466013900	202000	202000	202000	202000	0
479	20240603	104100	466013900	202000	202000	202000	202000	0
480	20240603	104000	466013900	202000	202000	202000	202000	0
481	20240603	103900	466013900	202000	202000	202000	202000	0
482	20240603	103800	466013900	202000	202000	202000	202000	3
483	20240603	103700	465407900	202000	202000	202000	202000	0
484	20240603	103600	465407900	202000	200500	202000	200500	434
485	20240603	103500	378338400	200000	200000	200000	200000	0
486	20240603	103400	378338400	200000	200000	200000	200000	0
487	20240603	103300	378338400	200000	200000	200000	200000	0
488	20240603	103200	378338400	200000	200000	200000	200000	0
489	20240603	103100	378338400	200000	200000	200000	200000	5
490	20240603	103000	377338400	199900	199900	199900	199900	0
491	20240603	102900	377338400	199900	199900	199900	199900	0
492	20240603	102800	377338400	199900	199900	199900	199900	0
493	20240603	102700	377338400	199900	199900	199900	199900	10
494	20240603	102600	375339400	199900	199900	199900	199900	5
495	20240603	102500	374339900	200000	200000	200000	200000	0
496	20240603	102400	374339900	200000	200000	200000	200000	4
497	20240603	102300	373539900	200000	200000	200000	200000	196
498	20240603	102200	334339900	200000	200000	200000	200000	0
499	20240603	102100	334339900	200000	200000	200000	200000	3
500	20240603	102000	333739900	200000	200000	200000	200000	0
501	20240603	101900	333739900	200000	200000	200000	200000	0
502	20240603	101800	333739900	200000	200000	200000	200000	0
503	20240603	101700	333739900	200000	200000	200000	200000	0
504	20240603	101600	333739900	200000	200000	200000	200000	0
505	20240603	101500	333739900	200000	200000	200000	200000	0
506	20240603	101400	333739900	200000	200000	200000	200000	0
507	20240603	101300	333739900	200000	200000	200000	200000	0
508	20240603	101200	333739900	200000	200000	200000	200000	0
509	20240603	101100	333739900	200000	200000	200000	200000	0
510	20240603	101000	333739900	200000	200000	200000	200000	0
511	20240603	100900	333739900	200000	200000	200000	200000	0
512	20240603	100800	333739900	200000	200000	200000	200000	0
513	20240603	100700	333739900	200000	200000	200000	200000	0
514	20240603	100600	333739900	200000	200000	200000	200000	0
515	20240603	100500	333739900	200000	200000	200000	200000	0
516	20240603	100400	333739900	200000	200000	200000	200000	0
517	20240603	100300	333739900	200000	200000	200000	200000	0
518	20240603	100200	333739900	200000	200000	200000	200000	0
519	20240603	100100	333739900	200000	200000	200000	200000	0
520	20240603	100000	333739900	200000	200000	200000	200000	1
521	20240603	095900	333539900	199900	199900	199900	199900	0
522	20240603	095800	333539900	199900	199900	199900	199900	0
523	20240603	095700	333539900	199900	199900	199900	199900	0
524	20240603	095600	333539900	199900	199900	199900	199900	0
525	20240603	095500	333539900	199900	199900	199900	199900	0
526	20240603	095400	333539900	199900	199700	199900	199700	9
527	20240603	095300	331741800	199900	199900	199900	199900	0
528	20240603	095200	331741800	199900	199900	199900	199900	0
529	20240603	095100	331741800	199900	199900	199900	199900	0
530	20240603	095000	331741800	199900	199900	199900	199900	0
531	20240603	094900	331741800	199900	199900	199900	199900	0
532	20240603	094800	331741800	199900	199900	199900	199900	2
533	20240603	094700	331342000	199900	199900	199900	199900	0
534	20240603	094600	331342000	199900	199900	199900	199900	0
535	20240603	094500	331342000	199900	199900	199900	199900	0
536	20240603	094400	331342000	199900	199900	199900	199900	0
537	20240603	094300	331342000	199900	199900	199900	199900	0
538	20240603	094200	331342000	199900	199900	199900	199900	0
539	20240603	094100	331342000	199900	199900	199900	199900	0
540	20240603	094000	331342000	199900	199900	199900	199900	1
541	20240603	093900	331142100	199200	199200	199200	199200	0
542	20240603	093800	331142100	199200	199200	199200	199200	0
543	20240603	093700	331142100	199200	199200	199200	199200	0
544	20240603	093600	331142100	199200	199200	199200	199200	1
545	20240603	093500	330942900	198900	198900	198900	198900	1
546	20240603	093400	330744000	198800	199200	199200	198800	27
547	20240603	093300	325376000	198400	198600	198600	198400	86
548	20240603	093200	308312500	198900	199300	199300	198900	152
549	20240603	093100	278054300	199400	199400	199400	199400	1
550	20240603	093000	277854900	200000	200000	200000	200000	0
551	20240603	092900	277854900	200000	200000	200000	200000	0
552	20240603	092800	277854900	200000	200000	200000	200000	0
553	20240603	092700	277854900	200000	200000	200000	200000	36
554	20240603	092600	270654900	199100	199200	199200	199100	7
555	20240603	092500	269260800	199400	199700	199700	199400	136
556	20240603	092400	242118700	199600	199600	199600	199600	0
557	20240603	092300	242118700	199600	199600	199600	199600	0
558	20240603	092200	242118700	199600	199600	199600	199600	0
559	20240603	092100	242118700	199600	199600	199600	199600	0
560	20240603	092000	242118700	199600	199600	199600	199600	0
561	20240603	091900	242118700	199600	199600	199600	199600	0
562	20240603	091800	242118700	199600	199600	199600	199600	0
563	20240603	091700	242118700	199600	199600	199600	199600	0
564	20240603	091600	242118700	199600	199600	199600	199600	0
565	20240603	091500	242118700	199600	199600	199600	199600	0
566	20240603	091400	242118700	199600	199600	199600	199600	0
567	20240603	091300	242118700	199600	199600	199600	199600	0
568	20240603	091200	242118700	199600	199600	199600	199600	0
569	20240603	091100	242118700	199600	199600	199600	199600	0
570	20240603	091000	242118700	199600	200500	200500	199400	54
571	20240603	090900	231335700	200000	199700	200000	199700	152
572	20240603	090800	200938500	199700	199700	199700	199700	1
573	20240603	090700	200738800	199600	199600	199600	199600	0
574	20240603	090600	200738800	199600	199600	199600	199600	0
575	20240603	090500	200738800	199600	199600	199600	199600	5
576	20240603	090400	199740800	199700	199900	199900	199700	63
577	20240603	090300	187156200	199800	200500	200500	199800	6
578	20240603	090200	185956700	199700	199700	199700	199700	10
579	20240603	090100	183959700	199700	201000	201000	199700	11
580	20240603	090000	181756500	201500	201500	202000	201500	902