KissMeData/002840/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183800	224094400	201000	201000	201000	201000	21
3	20240626	183700	224094400	201000	201000	201000	201000	0
4	20240626	183600	224094400	201000	201000	201000	201000	0
5	20240626	183500	224094400	201000	201000	201000	201000	0
6	20240626	183400	224094400	201000	201000	201000	201000	0
7	20240626	183300	224094400	201000	201000	201000	201000	0
8	20240626	183200	224094400	201000	201000	201000	201000	0
9	20240626	183100	224094400	201000	201000	201000	201000	0
10	20240626	183000	224094400	201000	201000	201000	201000	0
11	20240626	182900	224094400	201000	201000	201000	201000	0
12	20240626	182800	224094400	201000	201000	201000	201000	0
13	20240626	182700	224094400	201000	201000	201000	201000	0
14	20240626	182600	224094400	201000	201000	201000	201000	0
15	20240626	182500	224094400	201000	201000	201000	201000	0
16	20240626	182400	224094400	201000	201000	201000	201000	0
17	20240626	182300	224094400	201000	201000	201000	201000	0
18	20240626	182200	224094400	201000	201000	201000	201000	0
19	20240626	182100	224094400	201000	201000	201000	201000	0
20	20240626	182000	224094400	201000	201000	201000	201000	0
21	20240626	181900	224094400	201000	201000	201000	201000	0
22	20240626	181800	224094400	201000	201000	201000	201000	0
23	20240626	181700	224094400	201000	201000	201000	201000	0
24	20240626	181600	224094400	201000	201000	201000	201000	0
25	20240626	181500	224094400	201000	201000	201000	201000	0
26	20240626	181400	224094400	201000	201000	201000	201000	0
27	20240626	181300	224094400	201000	201000	201000	201000	0
28	20240626	181200	224094400	201000	201000	201000	201000	0
29	20240626	181100	224094400	201000	201000	201000	201000	0
30	20240626	181000	224094400	201000	201000	201000	201000	0
31	20240626	180900	224094400	201000	201000	201000	201000	0
32	20240626	180800	224094400	201000	201000	201000	201000	21
33	20240626	180700	224094400	201000	201000	201000	201000	0
34	20240626	180600	224094400	201000	201000	201000	201000	0
35	20240626	180500	224094400	201000	201000	201000	201000	0
36	20240626	180400	224094400	201000	201000	201000	201000	0
37	20240626	180300	224094400	201000	201000	201000	201000	0
38	20240626	180200	224094400	201000	201000	201000	201000	0
39	20240626	180100	224094400	201000	201000	201000	201000	0
40	20240626	180000	224094400	201000	201000	201000	201000	0
41	20240626	175900	224094400	201000	201000	201000	201000	0
42	20240626	175800	224094400	201000	201000	201000	201000	0
43	20240626	175700	224094400	201000	201000	201000	201000	0
44	20240626	175600	224094400	201000	201000	201000	201000	0
45	20240626	175500	224094400	201000	201000	201000	201000	0
46	20240626	175400	224094400	201000	201000	201000	201000	0
47	20240626	175300	224094400	201000	201000	201000	201000	0
48	20240626	175200	224094400	201000	201000	201000	201000	0
49	20240626	175100	224094400	201000	201000	201000	201000	0
50	20240626	175000	224094400	201000	201000	201000	201000	0
51	20240626	174900	224094400	201000	201000	201000	201000	0
52	20240626	174800	224094400	201000	201000	201000	201000	0
53	20240626	174700	224094400	201000	201000	201000	201000	0
54	20240626	174600	224094400	201000	201000	201000	201000	0
55	20240626	174500	224094400	201000	201000	201000	201000	0
56	20240626	174400	224094400	201000	201000	201000	201000	0
57	20240626	174300	224094400	201000	201000	201000	201000	0
58	20240626	174200	224094400	201000	201000	201000	201000	0
59	20240626	174100	224094400	201000	201000	201000	201000	0
60	20240626	174000	224094400	201000	201000	201000	201000	0
61	20240626	173900	224094400	201000	201000	201000	201000	0
62	20240626	173800	224094400	201000	201000	201000	201000	21
63	20240626	173700	224094400	201000	201000	201000	201000	0
64	20240626	173600	224094400	201000	201000	201000	201000	0
65	20240626	173500	224094400	201000	201000	201000	201000	0
66	20240626	173400	224094400	201000	201000	201000	201000	0
67	20240626	173300	224094400	201000	201000	201000	201000	0
68	20240626	173200	224094400	201000	201000	201000	201000	0
69	20240626	173100	224094400	201000	201000	201000	201000	0
70	20240626	173000	224094400	201000	201000	201000	201000	0
71	20240626	172900	224094400	201000	201000	201000	201000	0
72	20240626	172800	224094400	201000	201000	201000	201000	0
73	20240626	172700	224094400	201000	201000	201000	201000	0
74	20240626	172600	224094400	201000	201000	201000	201000	0
75	20240626	172500	224094400	201000	201000	201000	201000	0
76	20240626	172400	224094400	201000	201000	201000	201000	0
77	20240626	172300	224094400	201000	201000	201000	201000	0
78	20240626	172200	224094400	201000	201000	201000	201000	0
79	20240626	172100	224094400	201000	201000	201000	201000	0
80	20240626	172000	224094400	201000	201000	201000	201000	0
81	20240626	171900	224094400	201000	201000	201000	201000	0
82	20240626	171800	224094400	201000	201000	201000	201000	0
83	20240626	171700	224094400	201000	201000	201000	201000	0
84	20240626	171600	224094400	201000	201000	201000	201000	0
85	20240626	171500	224094400	201000	201000	201000	201000	0
86	20240626	171400	224094400	201000	201000	201000	201000	0
87	20240626	171300	224094400	201000	201000	201000	201000	0
88	20240626	171200	224094400	201000	201000	201000	201000	0
89	20240626	171100	224094400	201000	201000	201000	201000	0
90	20240626	171000	224094400	201000	201000	201000	201000	0
91	20240626	170900	224094400	201000	201000	201000	201000	0
92	20240626	170800	224094400	201000	201000	201000	201000	21
93	20240626	170700	224094400	201000	201000	201000	201000	0
94	20240626	170600	224094400	201000	201000	201000	201000	0
95	20240626	170500	224094400	201000	201000	201000	201000	0
96	20240626	170400	224094400	201000	201000	201000	201000	0
97	20240626	170300	224094400	201000	201000	201000	201000	0
98	20240626	170200	224094400	201000	201000	201000	201000	0
99	20240626	170100	224094400	201000	201000	201000	201000	0
100	20240626	170000	224094400	201000	201000	201000	201000	0
101	20240626	165900	224094400	201000	201000	201000	201000	0
102	20240626	165800	224094400	201000	201000	201000	201000	0
103	20240626	165700	224094400	201000	201000	201000	201000	0
104	20240626	165600	224094400	201000	201000	201000	201000	0
105	20240626	165500	224094400	201000	201000	201000	201000	0
106	20240626	165400	224094400	201000	201000	201000	201000	0
107	20240626	165300	224094400	201000	201000	201000	201000	0
108	20240626	165200	224094400	201000	201000	201000	201000	0
109	20240626	165100	224094400	201000	201000	201000	201000	0
110	20240626	165000	224094400	201000	201000	201000	201000	0
111	20240626	164900	224094400	201000	201000	201000	201000	0
112	20240626	164800	224094400	201000	201000	201000	201000	0
113	20240626	164700	224094400	201000	201000	201000	201000	0
114	20240626	164600	224094400	201000	201000	201000	201000	0
115	20240626	164500	224094400	201000	201000	201000	201000	0
116	20240626	164400	224094400	201000	201000	201000	201000	0
117	20240626	164300	224094400	201000	201000	201000	201000	0
118	20240626	164200	224094400	201000	201000	201000	201000	0
119	20240626	164100	224094400	201000	201000	201000	201000	0
120	20240626	164000	224094400	201000	201000	201000	201000	0
121	20240626	163900	224094400	201000	201000	201000	201000	0
122	20240626	163800	224094400	201000	201000	201000	201000	21
123	20240626	163700	224094400	201000	201000	201000	201000	0
124	20240626	163600	224094400	201000	201000	201000	201000	0
125	20240626	163500	224094400	201000	201000	201000	201000	0
126	20240626	163400	224094400	201000	201000	201000	201000	0
127	20240626	163300	224094400	201000	201000	201000	201000	0
128	20240626	163200	224094400	201000	201000	201000	201000	0
129	20240626	163100	224094400	201000	201000	201000	201000	0
130	20240626	163000	224094400	201000	201000	201000	201000	0
131	20240626	162900	224094400	201000	201000	201000	201000	0
132	20240626	162800	224094400	201000	201000	201000	201000	0
133	20240626	162700	224094400	201000	201000	201000	201000	0
134	20240626	162600	224094400	201000	201000	201000	201000	0
135	20240626	162500	224094400	201000	201000	201000	201000	0
136	20240626	162400	224094400	201000	201000	201000	201000	0
137	20240626	162300	224094400	201000	201000	201000	201000	0
138	20240626	162200	224094400	201000	201000	201000	201000	0
139	20240626	162100	224094400	201000	201000	201000	201000	0
140	20240626	162000	224094400	201000	201000	201000	201000	0
141	20240626	161900	224094400	201000	201000	201000	201000	0
142	20240626	161800	224094400	201000	201000	201000	201000	0
143	20240626	161700	224094400	201000	201000	201000	201000	0
144	20240626	161600	224094400	201000	201000	201000	201000	0
145	20240626	161500	224094400	201000	201000	201000	201000	0
146	20240626	161400	224094400	201000	201000	201000	201000	0
147	20240626	161300	224094400	201000	201000	201000	201000	0
148	20240626	161200	224094400	201000	201000	201000	201000	0
149	20240626	161100	224094400	201000	201000	201000	201000	0
150	20240626	161000	224094400	201000	201000	201000	201000	0
151	20240626	160900	224094400	201000	201000	201000	201000	0
152	20240626	160800	224094400	201000	201000	201000	201000	21
153	20240626	160700	224094400	201000	201000	201000	201000	0
154	20240626	160600	224094400	201000	201000	201000	201000	0
155	20240626	160500	224094400	201000	201000	201000	201000	0
156	20240626	160400	224094400	201000	201000	201000	201000	0
157	20240626	160300	224094400	201000	201000	201000	201000	0
158	20240626	160200	224094400	201000	201000	201000	201000	0
159	20240626	160100	224094400	201000	201000	201000	201000	0
160	20240626	160000	224094400	201000	201000	201000	201000	0
161	20240626	155900	224094400	201000	201000	201000	201000	0
162	20240626	155800	224094400	201000	201000	201000	201000	0
163	20240626	155700	224094400	201000	201000	201000	201000	0
164	20240626	155600	224094400	201000	201000	201000	201000	0
165	20240626	155500	224094400	201000	201000	201000	201000	0
166	20240626	155400	224094400	201000	201000	201000	201000	0
167	20240626	155300	224094400	201000	201000	201000	201000	0
168	20240626	155200	224094400	201000	201000	201000	201000	0
169	20240626	155100	224094400	201000	201000	201000	201000	0
170	20240626	155000	224094400	201000	201000	201000	201000	0
171	20240626	154900	224094400	201000	201000	201000	201000	0
172	20240626	154800	224094400	201000	201000	201000	201000	0
173	20240626	154700	224094400	201000	201000	201000	201000	0
174	20240626	154600	224094400	201000	201000	201000	201000	0
175	20240626	154500	224094400	201000	201000	201000	201000	0
176	20240626	154400	224094400	201000	201000	201000	201000	0
177	20240626	154300	224094400	201000	201000	201000	201000	0
178	20240626	154200	224094400	201000	201000	201000	201000	0
179	20240626	154100	224094400	201000	201000	201000	201000	0
180	20240626	154000	224094400	201000	201000	201000	201000	0
181	20240626	153900	224094400	201000	201000	201000	201000	0
182	20240626	153800	224094400	201000	201000	201000	201000	21
183	20240626	153700	224094400	201000	201000	201000	201000	0
184	20240626	153600	224094400	201000	201000	201000	201000	0
185	20240626	153500	224094400	201000	201000	201000	201000	0
186	20240626	153400	224094400	201000	201000	201000	201000	0
187	20240626	153300	224094400	201000	201000	201000	201000	0
188	20240626	153200	224094400	201000	201000	201000	201000	0
189	20240626	153100	224094400	201000	201000	201000	201000	0
190	20240626	153000	224094400	201000	201000	201000	201000	21
191	20240626	152900	219873400	201000	201000	201000	201000	0
192	20240626	152800	219873400	201000	201000	201000	201000	0
193	20240626	152700	219873400	201000	201000	201000	201000	0
194	20240626	152600	219873400	201000	201000	201000	201000	0
195	20240626	152500	219873400	201000	201000	201000	201000	0
196	20240626	152400	219873400	201000	201000	201000	201000	0
197	20240626	152300	219873400	201000	201000	201000	201000	0
198	20240626	152200	219873400	201000	201000	201000	201000	0
199	20240626	152100	219873400	201000	201000	201000	201000	0
200	20240626	152000	219873400	201000	201000	201000	201000	0
201	20240626	151900	219873400	201000	201000	201000	200000	59
202	20240626	151800	208015400	199700	200000	200000	199500	131
203	20240626	151700	181856500	200500	200500	200500	200500	0
204	20240626	151600	181856500	200500	200500	200500	200500	0
205	20240626	151500	181856500	200500	200500	200500	200500	0
206	20240626	151400	181856500	200500	200500	200500	200500	0
207	20240626	151300	181856500	200500	200500	200500	200500	1
208	20240626	151200	181656000	200000	200000	200000	200000	1
209	20240626	151100	181456000	200500	200500	200500	200500	1
210	20240626	151000	181255500	199900	199900	199900	199900	1
211	20240626	150900	181055600	199900	199800	199900	199800	25
212	20240626	150800	176060500	199800	200500	200500	199800	29
213	20240626	150700	170264900	200000	200000	200000	200000	0
214	20240626	150600	170264900	200000	200000	200000	200000	0
215	20240626	150500	170264900	200000	200000	200000	200000	0
216	20240626	150400	170264900	200000	200000	200000	200000	0
217	20240626	150300	170264900	200000	200000	200000	200000	0
218	20240626	150200	170264900	200000	200000	200000	200000	2
219	20240626	150100	169864900	200000	200000	200000	200000	0
220	20240626	150000	169864900	200000	200000	200000	200000	0
221	20240626	145900	169864900	200000	200000	200000	200000	0
222	20240626	145800	169864900	200000	200000	200000	200000	4
223	20240626	145700	169064900	200500	200500	200500	200500	1
224	20240626	145600	168864400	200500	201000	201000	200500	2
225	20240626	145500	168462900	200000	200000	200000	200000	0
226	20240626	145400	168462900	200000	200000	200000	200000	0
227	20240626	145300	168462900	200000	200000	200000	200000	0
228	20240626	145200	168462900	200000	200000	200000	200000	0
229	20240626	145100	168462900	200000	200000	200000	200000	2
230	20240626	145000	168062900	200000	200000	200000	200000	2
231	20240626	144900	167662900	200500	200500	200500	200500	0
232	20240626	144800	167662900	200500	200500	200500	200500	1
233	20240626	144700	167462400	199900	200500	200500	199900	47
234	20240626	144600	158066500	200500	200500	200500	200500	1
235	20240626	144500	157866000	201000	201000	201000	201000	0
236	20240626	144400	157866000	201000	201000	201000	201000	0
237	20240626	144300	157866000	201000	201000	201000	201000	0
238	20240626	144200	157866000	201000	201000	201000	201000	0
239	20240626	144100	157866000	201000	201000	201000	201000	0
240	20240626	144000	157866000	201000	201000	201000	201000	0
241	20240626	143900	157866000	201000	201000	201000	201000	0
242	20240626	143800	157866000	201000	201000	201000	201000	0
243	20240626	143700	157866000	201000	201000	201000	201000	0
244	20240626	143600	157866000	201000	201000	201000	201000	0
245	20240626	143500	157866000	201000	201000	201000	201000	0
246	20240626	143400	157866000	201000	200500	201000	200500	2
247	20240626	143300	157464500	200000	200000	200000	200000	0
248	20240626	143200	157464500	200000	200000	200000	200000	0
249	20240626	143100	157464500	200000	200000	200000	200000	0
250	20240626	143000	157464500	200000	200000	200000	200000	1
251	20240626	142900	157264500	200000	200000	200000	200000	0
252	20240626	142800	157264500	200000	200000	200000	200000	0
253	20240626	142700	157264500	200000	200000	200000	200000	3
254	20240626	142600	156664500	200000	200000	200000	200000	3
255	20240626	142500	156064500	199900	200000	200000	199900	31
256	20240626	142400	149867300	200500	200500	200500	200500	0
257	20240626	142300	149867300	200500	200500	200500	200500	0
258	20240626	142200	149867300	200500	200500	200500	200500	0
259	20240626	142100	149867300	200500	200500	200500	200500	6
260	20240626	142000	148664300	200500	200500	200500	200500	0
261	20240626	141900	148664300	200500	200500	200500	200500	0
262	20240626	141800	148664300	200500	200500	200500	200500	0
263	20240626	141700	148664300	200500	200500	200500	200500	0
264	20240626	141600	148664300	200500	200500	200500	200500	0
265	20240626	141500	148664300	200500	200500	200500	200500	0
266	20240626	141400	148664300	200500	200500	200500	200500	0
267	20240626	141300	148664300	200500	200500	200500	200500	0
268	20240626	141200	148664300	200500	200500	200500	200500	0
269	20240626	141100	148664300	200500	200500	200500	200500	0
270	20240626	141000	148664300	200500	200500	200500	200500	0
271	20240626	140900	148664300	200500	200500	200500	200500	0
272	20240626	140800	148664300	200500	200500	200500	200500	0
273	20240626	140700	148664300	200500	200500	200500	200500	0
274	20240626	140600	148664300	200500	200500	200500	200500	0
275	20240626	140500	148664300	200500	200500	200500	200500	0
276	20240626	140400	148664300	200500	200500	200500	200500	0
277	20240626	140300	148664300	200500	200500	200500	200500	0
278	20240626	140200	148664300	200500	200500	200500	200500	0
279	20240626	140100	148664300	200500	200500	200500	200500	0
280	20240626	140000	148664300	200500	200500	200500	200500	1
281	20240626	135900	148463800	200500	200500	200500	200500	0
282	20240626	135800	148463800	200500	200500	200500	200500	0
283	20240626	135700	148463800	200500	200500	200500	200500	0
284	20240626	135600	148463800	200500	200500	200500	200500	0
285	20240626	135500	148463800	200500	200500	200500	200500	0
286	20240626	135400	148463800	200500	200500	200500	200500	1
287	20240626	135300	148263300	199900	199900	199900	199900	0
288	20240626	135200	148263300	199900	199900	199900	199900	0
289	20240626	135100	148263300	199900	199900	199900	199900	0
290	20240626	135000	148263300	199900	200500	200500	199900	10
291	20240626	134900	146263400	200500	200500	200500	200500	0
292	20240626	134800	146263400	200500	200500	200500	200500	5
293	20240626	134700	145260900	201000	201000	201000	201000	0
294	20240626	134600	145260900	201000	201000	201000	201000	0
295	20240626	134500	145260900	201000	201000	201000	201000	0
296	20240626	134400	145260900	201000	201000	201000	201000	0
297	20240626	134300	145260900	201000	201000	201000	201000	0
298	20240626	134200	145260900	201000	201000	201000	201000	0
299	20240626	134100	145260900	201000	201000	201000	201000	0
300	20240626	134000	145260900	201000	201000	201000	201000	0
301	20240626	133900	145260900	201000	201000	201000	201000	0
302	20240626	133800	145260900	201000	201000	201000	201000	0
303	20240626	133700	145260900	201000	201000	201000	201000	0
304	20240626	133600	145260900	201000	201000	201000	201000	5
305	20240626	133500	144255900	201000	201000	201000	201000	0
306	20240626	133400	144255900	201000	201000	201000	201000	0
307	20240626	133300	144255900	201000	201000	201000	201000	0
308	20240626	133200	144255900	201000	201000	201000	201000	0
309	20240626	133100	144255900	201000	201000	201000	201000	2
310	20240626	133000	143853900	201000	201000	201000	201000	0
311	20240626	132900	143853900	201000	201000	201000	201000	1
312	20240626	132800	143652900	200000	200000	200000	200000	0
313	20240626	132700	143652900	200000	200000	200000	200000	2
314	20240626	132600	143252900	200000	200000	200000	200000	21
315	20240626	132500	139052900	199900	199900	199900	199900	16
316	20240626	132400	135854500	200000	200000	200000	200000	0
317	20240626	132300	135854500	200000	200000	200000	200000	1
318	20240626	132200	135654500	200000	200000	200000	200000	0
319	20240626	132100	135654500	200000	200000	200000	200000	1
320	20240626	132000	135454500	200500	200500	200500	200500	0
321	20240626	131900	135454500	200500	200500	200500	200500	0
322	20240626	131800	135454500	200500	200500	200500	200500	1
323	20240626	131700	135254000	200000	200000	200000	200000	1
324	20240626	131600	135054000	200000	200000	200000	200000	9
325	20240626	131500	133254000	200000	200000	200000	200000	2
326	20240626	131400	132854000	199900	199900	199900	199900	0
327	20240626	131300	132854000	199900	199900	199900	199900	0
328	20240626	131200	132854000	199900	199900	199900	199900	0
329	20240626	131100	132854000	199900	199900	199900	199900	0
330	20240626	131000	132854000	199900	199900	199900	199900	0
331	20240626	130900	132854000	199900	199900	199900	199900	0
332	20240626	130800	132854000	199900	199900	199900	199900	0
333	20240626	130700	132854000	199900	199900	199900	199900	0
334	20240626	130600	132854000	199900	199900	199900	199900	0
335	20240626	130500	132854000	199900	199900	199900	199900	0
336	20240626	130400	132854000	199900	199900	199900	199900	24
337	20240626	130300	128056400	200000	200000	200000	200000	18
338	20240626	130200	124456400	200500	200500	200500	200500	0
339	20240626	130100	124456400	200500	200500	200500	200500	1
340	20240626	130000	124255900	200500	200500	200500	200500	0
341	20240626	125900	124255900	200500	200500	200500	200500	0
342	20240626	125800	124255900	200500	200500	200500	200500	0
343	20240626	125700	124255900	200500	200500	200500	200500	0
344	20240626	125600	124255900	200500	200500	200500	200500	0
345	20240626	125500	124255900	200500	200500	200500	200500	0
346	20240626	125400	124255900	200500	200500	200500	200500	0
347	20240626	125300	124255900	200500	200500	200500	200500	0
348	20240626	125200	124255900	200500	200500	200500	200500	0
349	20240626	125100	124255900	200500	200500	200500	200500	1
350	20240626	125000	124055400	200000	200000	200000	200000	10
351	20240626	124900	122055400	200500	200500	200500	200500	0
352	20240626	124800	122055400	200500	200500	200500	200500	0
353	20240626	124700	122055400	200500	200500	200500	200500	0
354	20240626	124600	122055400	200500	200500	200500	200500	0
355	20240626	124500	122055400	200500	200500	200500	200500	1
356	20240626	124400	121854900	200000	200000	200000	200000	0
357	20240626	124300	121854900	200000	200000	200000	200000	0
358	20240626	124200	121854900	200000	200000	200000	200000	0
359	20240626	124100	121854900	200000	200000	200000	200000	0
360	20240626	124000	121854900	200000	200000	200000	200000	0
361	20240626	123900	121854900	200000	200000	200000	200000	1
362	20240626	123800	121654900	200000	200000	200000	200000	0
363	20240626	123700	121654900	200000	200000	200000	200000	6
364	20240626	123600	120454900	200500	200500	200500	200500	0
365	20240626	123500	120454900	200500	200500	200500	200500	0
366	20240626	123400	120454900	200500	200500	200500	200500	0
367	20240626	123300	120454900	200500	200500	200500	200500	0
368	20240626	123200	120454900	200500	200500	200500	200500	1
369	20240626	123100	120254400	200500	200500	200500	200500	0
370	20240626	123000	120254400	200500	200500	200500	200500	0
371	20240626	122900	120254400	200500	200500	200500	200500	0
372	20240626	122800	120254400	200500	200500	200500	200500	0
373	20240626	122700	120254400	200500	200500	200500	200500	0
374	20240626	122600	120254400	200500	200500	200500	200500	0
375	20240626	122500	120254400	200500	200000	200500	200000	5
376	20240626	122400	119253900	200000	200500	200500	200000	4
377	20240626	122300	118452400	200000	200000	200000	200000	0
378	20240626	122200	118452400	200000	200000	200000	200000	0
379	20240626	122100	118452400	200000	200000	200000	200000	0
380	20240626	122000	118452400	200000	200000	200000	200000	0
381	20240626	121900	118452400	200000	200000	200000	200000	0
382	20240626	121800	118452400	200000	200000	200000	200000	0
383	20240626	121700	118452400	200000	200000	200000	200000	0
384	20240626	121600	118452400	200000	200000	200000	200000	0
385	20240626	121500	118452400	200000	200000	200000	200000	0
386	20240626	121400	118452400	200000	200000	200000	200000	0
387	20240626	121300	118452400	200000	200000	200000	200000	0
388	20240626	121200	118452400	200000	200000	200000	200000	0
389	20240626	121100	118452400	200000	200000	200000	200000	0
390	20240626	121000	118452400	200000	200000	200000	200000	0
391	20240626	120900	118452400	200000	200000	200000	200000	0
392	20240626	120800	118452400	200000	200000	200000	200000	0
393	20240626	120700	118452400	200000	200000	200000	200000	0
394	20240626	120600	118452400	200000	200000	200000	200000	0
395	20240626	120500	118452400	200000	200000	200000	200000	0
396	20240626	120400	118452400	200000	200000	200000	200000	0
397	20240626	120300	118452400	200000	200000	200000	200000	0
398	20240626	120200	118452400	200000	200000	200000	200000	0
399	20240626	120100	118452400	200000	200000	200000	200000	0
400	20240626	120000	118452400	200000	200000	200000	200000	0
401	20240626	115900	118452400	200000	200000	200000	200000	0
402	20240626	115800	118452400	200000	200000	200000	200000	1
403	20240626	115700	118252400	199900	199900	199900	199900	8
404	20240626	115600	116653200	200000	200000	200000	200000	1
405	20240626	115500	116453200	200000	200000	200000	200000	0
406	20240626	115400	116453200	200000	200000	200000	200000	0
407	20240626	115300	116453200	200000	200000	200000	200000	0
408	20240626	115200	116453200	200000	200000	200000	200000	8
409	20240626	115100	114853200	200000	200000	200000	200000	12
410	20240626	115000	112453200	200000	200000	200000	200000	0
411	20240626	114900	112453200	200000	200000	200000	200000	0
412	20240626	114800	112453200	200000	200000	200000	200000	0
413	20240626	114700	112453200	200000	200000	200000	200000	0
414	20240626	114600	112453200	200000	200000	200000	200000	0
415	20240626	114500	112453200	200000	200000	200000	200000	2
416	20240626	114400	112053200	200000	200000	200000	200000	0
417	20240626	114300	112053200	200000	200000	200000	200000	0
418	20240626	114200	112053200	200000	200000	200000	200000	11
419	20240626	114100	109853200	200000	200000	200000	200000	0
420	20240626	114000	109853200	200000	200000	200000	200000	0
421	20240626	113900	109853200	200000	200000	200000	200000	0
422	20240626	113800	109853200	200000	200000	200000	200000	1
423	20240626	113700	109653200	200000	200000	200000	200000	0
424	20240626	113600	109653200	200000	200000	200000	200000	2
425	20240626	113500	109253200	200000	200000	200000	200000	1
426	20240626	113400	109053200	200000	200000	200000	200000	5
427	20240626	113300	108053200	200500	200500	200500	200500	0
428	20240626	113200	108053200	200500	200500	200500	200500	0
429	20240626	113100	108053200	200500	200500	200500	200500	0
430	20240626	113000	108053200	200500	200500	200500	200500	0
431	20240626	112900	108053200	200500	200500	200500	200500	0
432	20240626	112800	108053200	200500	200500	200500	200500	0
433	20240626	112700	108053200	200500	200500	200500	200500	1
434	20240626	112600	107852700	200000	200000	200000	200000	6
435	20240626	112500	106652700	200000	200000	200000	200000	0
436	20240626	112400	106652700	200000	200000	200000	200000	5
437	20240626	112300	105652700	200000	200000	200000	200000	0
438	20240626	112200	105652700	200000	200000	200000	200000	0
439	20240626	112100	105652700	200000	200000	200000	200000	0
440	20240626	112000	105652700	200000	200000	200000	200000	0
441	20240626	111900	105652700	200000	200000	200000	200000	0
442	20240626	111800	105652700	200000	200000	200000	200000	0
443	20240626	111700	105652700	200000	200000	200000	200000	1
444	20240626	111600	105452700	200000	200000	200000	200000	0
445	20240626	111500	105452700	200000	200000	200000	200000	0
446	20240626	111400	105452700	200000	200000	200000	200000	0
447	20240626	111300	105452700	200000	200000	200000	200000	0
448	20240626	111200	105452700	200000	200000	200000	200000	0
449	20240626	111100	105452700	200000	200000	200000	200000	21
450	20240626	111000	101252700	200000	200000	200000	200000	13
451	20240626	110900	98652700	200000	200000	200000	200000	0
452	20240626	110800	98652700	200000	200000	200000	200000	0
453	20240626	110700	98652700	200000	200000	200000	200000	0
454	20240626	110600	98652700	200000	200000	200000	200000	0
455	20240626	110500	98652700	200000	200000	200000	200000	5
456	20240626	110400	97652700	200000	200000	200000	200000	0
457	20240626	110300	97652700	200000	200000	200000	200000	2
458	20240626	110200	97252700	200000	200000	200000	200000	1
459	20240626	110100	97052700	200000	200000	200000	200000	0
460	20240626	110000	97052700	200000	200000	200000	200000	5
461	20240626	105900	96052700	200000	200000	200000	200000	0
462	20240626	105800	96052700	200000	200000	200000	200000	0
463	20240626	105700	96052700	200000	200000	200000	200000	0
464	20240626	105600	96052700	200000	200000	200000	200000	0
465	20240626	105500	96052700	200000	200000	200000	200000	3
466	20240626	105400	95452700	200000	200000	200000	200000	0
467	20240626	105300	95452700	200000	200000	200000	200000	0
468	20240626	105200	95452700	200000	200000	200000	200000	0
469	20240626	105100	95452700	200000	200000	200000	200000	0
470	20240626	105000	95452700	200000	200000	200000	200000	1
471	20240626	104900	95252700	200500	200500	200500	200500	0
472	20240626	104800	95252700	200500	200500	200500	200500	0
473	20240626	104700	95252700	200500	200500	200500	200500	7
474	20240626	104600	93849200	200500	200500	200500	200500	0
475	20240626	104500	93849200	200500	200500	200500	200500	0
476	20240626	104400	93849200	200500	200500	200500	200500	0
477	20240626	104300	93849200	200500	200500	200500	200500	0
478	20240626	104200	93849200	200500	200500	200500	200500	0
479	20240626	104100	93849200	200500	200500	200500	200500	1
480	20240626	104000	93648700	201000	200500	201000	200500	10
481	20240626	103900	91639700	200000	200000	200000	200000	0
482	20240626	103800	91639700	200000	200000	200000	200000	22
483	20240626	103700	87239700	200000	200000	200000	200000	0
484	20240626	103600	87239700	200000	200000	200000	200000	0
485	20240626	103500	87239700	200000	200000	200000	200000	0
486	20240626	103400	87239700	200000	199900	200000	199800	12
487	20240626	103300	84841200	200000	200000	200000	200000	0
488	20240626	103200	84841200	200000	200000	200000	200000	0
489	20240626	103100	84841200	200000	200000	200000	200000	1
490	20240626	103000	84641200	200000	200000	200000	200000	3
491	20240626	102900	84041200	200000	200000	200000	200000	0
492	20240626	102800	84041200	200000	200000	200000	200000	9
493	20240626	102700	82241200	200000	199900	200000	199900	8
494	20240626	102600	80641600	199600	199600	199600	199600	0
495	20240626	102500	80641600	199600	199600	199600	199600	0
496	20240626	102400	80641600	199600	199600	199600	199600	0
497	20240626	102300	80641600	199600	199600	199600	199600	0
498	20240626	102200	80641600	199600	199600	199600	199600	0
499	20240626	102100	80641600	199600	199600	199600	199600	7
500	20240626	102000	79244400	199600	199600	199600	199600	1
501	20240626	101900	79044800	199600	199600	199600	199600	0
502	20240626	101800	79044800	199600	199600	199600	199600	0
503	20240626	101700	79044800	199600	199600	199600	199600	0
504	20240626	101600	79044800	199600	199600	199600	199600	0
505	20240626	101500	79044800	199600	199600	199600	199600	0
506	20240626	101400	79044800	199600	199600	199600	199600	0
507	20240626	101300	79044800	199600	199600	199600	199600	0
508	20240626	101200	79044800	199600	199600	199600	199600	0
509	20240626	101100	79044800	199600	199600	199600	199600	1
510	20240626	101000	78845200	199700	199700	199700	199700	1
511	20240626	100900	78645500	199700	199800	199800	199700	5
512	20240626	100800	77646900	199900	199900	199900	199900	0
513	20240626	100700	77646900	199900	199900	199900	199900	1
514	20240626	100600	77447000	200000	200000	200000	200000	0
515	20240626	100500	77447000	200000	200000	200000	200000	0
516	20240626	100400	77447000	200000	199900	200000	199900	17
517	20240626	100300	74048200	200000	200000	200000	200000	1
518	20240626	100200	73848200	200000	200000	200000	200000	28
519	20240626	100100	68248200	199800	199800	199800	199800	0
520	20240626	100000	68248200	199800	199500	200000	199500	159
521	20240626	095900	36465600	199400	199500	199500	199400	25
522	20240626	095800	31479100	199500	199500	199500	199500	21
523	20240626	095700	27289600	199400	199400	199400	199400	0
524	20240626	095600	27289600	199400	199600	199600	199400	10
525	20240626	095500	25294300	199400	199600	199600	199400	2
526	20240626	095400	24895300	199500	199500	199500	199500	1
527	20240626	095300	24695800	199200	199200	199200	199200	0
528	20240626	095200	24695800	199200	199200	199200	199200	0
529	20240626	095100	24695800	199200	199200	199200	199200	0
530	20240626	095000	24695800	199200	199200	199200	199200	0
531	20240626	094900	24695800	199200	199200	199200	199200	5
532	20240626	094800	23699800	199200	199200	199200	199200	0
533	20240626	094700	23699800	199200	199200	199200	199200	0
534	20240626	094600	23699800	199200	199200	199200	199200	0
535	20240626	094500	23699800	199200	199200	199200	199200	0
536	20240626	094400	23699800	199200	199200	199200	199200	0
537	20240626	094300	23699800	199200	199200	199200	199200	0
538	20240626	094200	23699800	199200	199200	199200	199200	0
539	20240626	094100	23699800	199200	199200	199200	199200	0
540	20240626	094000	23699800	199200	199200	199200	199200	1
541	20240626	093900	23500600	199200	199200	199200	199200	0
542	20240626	093800	23500600	199200	199200	199200	199200	0
543	20240626	093700	23500600	199200	199200	199200	199200	0
544	20240626	093600	23500600	199200	199200	199200	199200	0
545	20240626	093500	23500600	199200	199200	199200	199200	10
546	20240626	093400	21508600	199200	199200	199200	199200	0
547	20240626	093300	21508600	199200	199200	199200	199200	0
548	20240626	093200	21508600	199200	199200	199200	199200	8
549	20240626	093100	19915000	199200	199200	199200	199200	0
550	20240626	093000	19915000	199200	199200	199200	199200	1
551	20240626	092900	19715800	199200	199200	199200	199200	0
552	20240626	092800	19715800	199200	199200	199200	199200	1
553	20240626	092700	19516600	199200	199200	199200	199200	0
554	20240626	092600	19516600	199200	199100	199200	199100	22
555	20240626	092500	15136300	199100	199100	199100	199100	2
556	20240626	092400	14738100	199100	199100	199100	199100	19
557	20240626	092300	10955200	199400	199400	199400	199400	0
558	20240626	092200	10955200	199400	199400	199400	199400	0
559	20240626	092100	10955200	199400	199400	199400	199400	0
560	20240626	092000	10955200	199400	199400	199400	199400	5
561	20240626	091900	9958200	199100	199100	199100	199100	0
562	20240626	091800	9958200	199100	199100	199100	199100	1
563	20240626	091700	9759100	199200	199200	199200	199200	0
564	20240626	091600	9759100	199200	199200	199200	199200	15
565	20240626	091500	6771100	199600	199600	199600	199600	0
566	20240626	091400	6771100	199600	199600	199600	199600	0
567	20240626	091300	6771100	199600	199600	199600	199600	0
568	20240626	091200	6771100	199600	199600	199600	199600	0
569	20240626	091100	6771100	199600	199500	199600	199500	2
570	20240626	091000	6372000	199500	199500	199500	199500	0
571	20240626	090900	6372000	199500	199500	199500	199500	0
572	20240626	090800	6372000	199500	199500	199500	199500	0
573	20240626	090700	6372000	199500	199500	199500	199500	0
574	20240626	090600	6372000	199500	199500	199500	199500	0
575	20240626	090500	6372000	199500	199500	199500	199500	0
576	20240626	090400	6372000	199500	199500	199500	199500	0
577	20240626	090300	6372000	199500	199500	199500	199500	0
578	20240626	090200	6372000	199500	199500	199500	199500	1
579	20240626	090100	6172500	199500	199500	199500	199500	0
580	20240626	090000	6172500	199500	199100	199500	199100	31