KissMeData/003920/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184100	245480000	497000	497000	497000	497000	3
3	20240607	184000	245480000	497000	497000	497000	497000	0
4	20240607	183900	245480000	497000	497000	497000	497000	0
5	20240607	183800	245480000	497000	497000	497000	497000	0
6	20240607	183700	245480000	497000	497000	497000	497000	0
7	20240607	183600	245480000	497000	497000	497000	497000	0
8	20240607	183500	245480000	497000	497000	497000	497000	0
9	20240607	183400	245480000	497000	497000	497000	497000	0
10	20240607	183300	245480000	497000	497000	497000	497000	0
11	20240607	183200	245480000	497000	497000	497000	497000	0
12	20240607	183100	245480000	497000	497000	497000	497000	0
13	20240607	183000	245480000	497000	497000	497000	497000	0
14	20240607	182900	245480000	497000	497000	497000	497000	0
15	20240607	182800	245480000	497000	497000	497000	497000	0
16	20240607	182700	245480000	497000	497000	497000	497000	0
17	20240607	182600	245480000	497000	497000	497000	497000	0
18	20240607	182500	245480000	497000	497000	497000	497000	0
19	20240607	182400	245480000	497000	497000	497000	497000	0
20	20240607	182300	245480000	497000	497000	497000	497000	0
21	20240607	182200	245480000	497000	497000	497000	497000	0
22	20240607	182100	245480000	497000	497000	497000	497000	0
23	20240607	182000	245480000	497000	497000	497000	497000	0
24	20240607	181900	245480000	497000	497000	497000	497000	0
25	20240607	181800	245480000	497000	497000	497000	497000	0
26	20240607	181700	245480000	497000	497000	497000	497000	0
27	20240607	181600	245480000	497000	497000	497000	497000	0
28	20240607	181500	245480000	497000	497000	497000	497000	0
29	20240607	181400	245480000	497000	497000	497000	497000	0
30	20240607	181300	245480000	497000	497000	497000	497000	0
31	20240607	181200	245480000	497000	497000	497000	497000	0
32	20240607	181100	245480000	497000	497000	497000	497000	3
33	20240607	181000	245480000	497000	497000	497000	497000	0
34	20240607	180900	245480000	497000	497000	497000	497000	0
35	20240607	180800	245480000	497000	497000	497000	497000	0
36	20240607	180700	245480000	497000	497000	497000	497000	0
37	20240607	180600	245480000	497000	497000	497000	497000	0
38	20240607	180500	245480000	497000	497000	497000	497000	0
39	20240607	180400	245480000	497000	497000	497000	497000	0
40	20240607	180300	245480000	497000	497000	497000	497000	0
41	20240607	180200	245480000	497000	497000	497000	497000	0
42	20240607	180100	245480000	497000	497000	497000	497000	0
43	20240607	180000	245480000	497000	497000	497000	497000	0
44	20240607	175900	245480000	497000	497000	497000	497000	0
45	20240607	175800	245480000	497000	497000	497000	497000	0
46	20240607	175700	245480000	497000	497000	497000	497000	0
47	20240607	175600	245480000	497000	497000	497000	497000	0
48	20240607	175500	245480000	497000	497000	497000	497000	0
49	20240607	175400	245480000	497000	497000	497000	497000	0
50	20240607	175300	245480000	497000	497000	497000	497000	0
51	20240607	175200	245480000	497000	497000	497000	497000	0
52	20240607	175100	245480000	497000	497000	497000	497000	0
53	20240607	175000	245480000	497000	497000	497000	497000	0
54	20240607	174900	245480000	497000	497000	497000	497000	0
55	20240607	174800	245480000	497000	497000	497000	497000	0
56	20240607	174700	245480000	497000	497000	497000	497000	0
57	20240607	174600	245480000	497000	497000	497000	497000	0
58	20240607	174500	245480000	497000	497000	497000	497000	0
59	20240607	174400	245480000	497000	497000	497000	497000	0
60	20240607	174300	245480000	497000	497000	497000	497000	0
61	20240607	174200	245480000	497000	497000	497000	497000	0
62	20240607	174100	245480000	497000	497000	497000	497000	3
63	20240607	174000	245480000	497000	497000	497000	497000	0
64	20240607	173900	245480000	497000	497000	497000	497000	0
65	20240607	173800	245480000	497000	497000	497000	497000	0
66	20240607	173700	245480000	497000	497000	497000	497000	0
67	20240607	173600	245480000	497000	497000	497000	497000	0
68	20240607	173500	245480000	497000	497000	497000	497000	0
69	20240607	173400	245480000	497000	497000	497000	497000	0
70	20240607	173300	245480000	497000	497000	497000	497000	0
71	20240607	173200	245480000	497000	497000	497000	497000	0
72	20240607	173100	245480000	497000	497000	497000	497000	0
73	20240607	173000	245480000	497000	497000	497000	497000	0
74	20240607	172900	245480000	497000	497000	497000	497000	0
75	20240607	172800	245480000	497000	497000	497000	497000	0
76	20240607	172700	245480000	497000	497000	497000	497000	0
77	20240607	172600	245480000	497000	497000	497000	497000	0
78	20240607	172500	245480000	497000	497000	497000	497000	0
79	20240607	172400	245480000	497000	497000	497000	497000	0
80	20240607	172300	245480000	497000	497000	497000	497000	0
81	20240607	172200	245480000	497000	497000	497000	497000	0
82	20240607	172100	245480000	497000	497000	497000	497000	0
83	20240607	172000	245480000	497000	497000	497000	497000	0
84	20240607	171900	245480000	497000	497000	497000	497000	0
85	20240607	171800	245480000	497000	497000	497000	497000	0
86	20240607	171700	245480000	497000	497000	497000	497000	0
87	20240607	171600	245480000	497000	497000	497000	497000	0
88	20240607	171500	245480000	497000	497000	497000	497000	0
89	20240607	171400	245480000	497000	497000	497000	497000	0
90	20240607	171300	245480000	497000	497000	497000	497000	0
91	20240607	171200	245480000	497000	497000	497000	497000	0
92	20240607	171100	245480000	497000	497000	497000	497000	3
93	20240607	171000	245480000	497000	497000	497000	497000	0
94	20240607	170900	245480000	497000	497000	497000	497000	0
95	20240607	170800	245480000	497000	497000	497000	497000	0
96	20240607	170700	245480000	497000	497000	497000	497000	0
97	20240607	170600	245480000	497000	497000	497000	497000	0
98	20240607	170500	245480000	497000	497000	497000	497000	0
99	20240607	170400	245480000	497000	497000	497000	497000	0
100	20240607	170300	245480000	497000	497000	497000	497000	0
101	20240607	170200	245480000	497000	497000	497000	497000	0
102	20240607	170100	245480000	497000	497000	497000	497000	0
103	20240607	170000	245480000	497000	497000	497000	497000	0
104	20240607	165900	245480000	497000	497000	497000	497000	0
105	20240607	165800	245480000	497000	497000	497000	497000	0
106	20240607	165700	245480000	497000	497000	497000	497000	0
107	20240607	165600	245480000	497000	497000	497000	497000	0
108	20240607	165500	245480000	497000	497000	497000	497000	0
109	20240607	165400	245480000	497000	497000	497000	497000	0
110	20240607	165300	245480000	497000	497000	497000	497000	0
111	20240607	165200	245480000	497000	497000	497000	497000	0
112	20240607	165100	245480000	497000	497000	497000	497000	0
113	20240607	165000	245480000	497000	497000	497000	497000	0
114	20240607	164900	245480000	497000	497000	497000	497000	0
115	20240607	164800	245480000	497000	497000	497000	497000	0
116	20240607	164700	245480000	497000	497000	497000	497000	0
117	20240607	164600	245480000	497000	497000	497000	497000	0
118	20240607	164500	245480000	497000	497000	497000	497000	0
119	20240607	164400	245480000	497000	497000	497000	497000	0
120	20240607	164300	245480000	497000	497000	497000	497000	0
121	20240607	164200	245480000	497000	497000	497000	497000	0
122	20240607	164100	245480000	497000	497000	497000	497000	3
123	20240607	164000	245480000	497000	497000	497000	497000	0
124	20240607	163900	245480000	497000	497000	497000	497000	0
125	20240607	163800	245480000	497000	497000	497000	497000	0
126	20240607	163700	245480000	497000	497000	497000	497000	0
127	20240607	163600	245480000	497000	497000	497000	497000	0
128	20240607	163500	245480000	497000	497000	497000	497000	0
129	20240607	163400	245480000	497000	497000	497000	497000	0
130	20240607	163300	245480000	497000	497000	497000	497000	0
131	20240607	163200	245480000	497000	497000	497000	497000	0
132	20240607	163100	245480000	497000	497000	497000	497000	0
133	20240607	163000	245480000	497000	497000	497000	497000	0
134	20240607	162900	245480000	497000	497000	497000	497000	0
135	20240607	162800	245480000	497000	497000	497000	497000	0
136	20240607	162700	245480000	497000	497000	497000	497000	0
137	20240607	162600	245480000	497000	497000	497000	497000	0
138	20240607	162500	245480000	497000	497000	497000	497000	0
139	20240607	162400	245480000	497000	497000	497000	497000	0
140	20240607	162300	245480000	497000	497000	497000	497000	0
141	20240607	162200	245480000	497000	497000	497000	497000	0
142	20240607	162100	245480000	497000	497000	497000	497000	0
143	20240607	162000	245480000	497000	497000	497000	497000	0
144	20240607	161900	245480000	497000	497000	497000	497000	0
145	20240607	161800	245480000	497000	497000	497000	497000	0
146	20240607	161700	245480000	497000	497000	497000	497000	0
147	20240607	161600	245480000	497000	497000	497000	497000	0
148	20240607	161500	245480000	497000	497000	497000	497000	0
149	20240607	161400	245480000	497000	497000	497000	497000	0
150	20240607	161300	245480000	497000	497000	497000	497000	0
151	20240607	161200	245480000	497000	497000	497000	497000	0
152	20240607	161100	245480000	497000	497000	497000	497000	3
153	20240607	161000	245480000	497000	497000	497000	497000	0
154	20240607	160900	245480000	497000	497000	497000	497000	0
155	20240607	160800	245480000	497000	497000	497000	497000	0
156	20240607	160700	245480000	497000	497000	497000	497000	0
157	20240607	160600	245480000	497000	497000	497000	497000	0
158	20240607	160500	245480000	497000	497000	497000	497000	0
159	20240607	160400	245480000	497000	497000	497000	497000	0
160	20240607	160300	245480000	497000	497000	497000	497000	0
161	20240607	160200	245480000	497000	497000	497000	497000	0
162	20240607	160100	245480000	497000	497000	497000	497000	0
163	20240607	160000	245480000	497000	497000	497000	497000	0
164	20240607	155900	245480000	497000	497000	497000	497000	0
165	20240607	155800	245480000	497000	497000	497000	497000	0
166	20240607	155700	245480000	497000	497000	497000	497000	0
167	20240607	155600	245480000	497000	497000	497000	497000	0
168	20240607	155500	245480000	497000	497000	497000	497000	0
169	20240607	155400	245480000	497000	497000	497000	497000	0
170	20240607	155300	245480000	497000	497000	497000	497000	0
171	20240607	155200	245480000	497000	497000	497000	497000	0
172	20240607	155100	245480000	497000	497000	497000	497000	0
173	20240607	155000	245480000	497000	497000	497000	497000	0
174	20240607	154900	245480000	497000	497000	497000	497000	0
175	20240607	154800	245480000	497000	497000	497000	497000	0
176	20240607	154700	245480000	497000	497000	497000	497000	0
177	20240607	154600	245480000	497000	497000	497000	497000	0
178	20240607	154500	245480000	497000	497000	497000	497000	0
179	20240607	154400	245480000	497000	497000	497000	497000	0
180	20240607	154300	245480000	497000	497000	497000	497000	0
181	20240607	154200	245480000	497000	497000	497000	497000	0
182	20240607	154100	245480000	497000	497000	497000	497000	3
183	20240607	154000	245480000	497000	497000	497000	497000	0
184	20240607	153900	245480000	497000	497000	497000	497000	0
185	20240607	153800	245480000	497000	497000	497000	497000	0
186	20240607	153700	245480000	497000	497000	497000	497000	0
187	20240607	153600	245480000	497000	497000	497000	497000	0
188	20240607	153500	245480000	497000	497000	497000	497000	0
189	20240607	153400	245480000	497000	497000	497000	497000	0
190	20240607	153300	245480000	497000	497000	497000	497000	0
191	20240607	153200	245480000	497000	497000	497000	497000	0
192	20240607	153100	245480000	497000	497000	497000	497000	0
193	20240607	153000	245480000	497000	497000	497000	497000	3
194	20240607	152900	243989000	496500	496500	496500	496500	0
195	20240607	152800	243989000	496500	496500	496500	496500	0
196	20240607	152700	243989000	496500	496500	496500	496500	0
197	20240607	152600	243989000	496500	496500	496500	496500	0
198	20240607	152500	243989000	496500	496500	496500	496500	0
199	20240607	152400	243989000	496500	496500	496500	496500	0
200	20240607	152300	243989000	496500	496500	496500	496500	0
201	20240607	152200	243989000	496500	496500	496500	496500	0
202	20240607	152100	243989000	496500	496500	496500	496500	0
203	20240607	152000	243989000	496500	496500	496500	496500	0
204	20240607	151900	243989000	496500	496500	496500	496500	1
205	20240607	151800	243492500	497000	497000	497000	497000	0
206	20240607	151700	243492500	497000	497000	497000	497000	0
207	20240607	151600	243492500	497000	497000	497000	497000	0
208	20240607	151500	243492500	497000	497000	497000	497000	0
209	20240607	151400	243492500	497000	497000	497000	497000	0
210	20240607	151300	243492500	497000	497000	497000	497000	0
211	20240607	151200	243492500	497000	497000	497000	497000	0
212	20240607	151100	243492500	497000	497000	497000	497000	0
213	20240607	151000	243492500	497000	497000	497000	497000	0
214	20240607	150900	243492500	497000	497000	497000	497000	0
215	20240607	150800	243492500	497000	497000	497000	497000	0
216	20240607	150700	243492500	497000	497000	497000	497000	0
217	20240607	150600	243492500	497000	497000	497000	497000	0
218	20240607	150500	243492500	497000	497000	497000	497000	0
219	20240607	150400	243492500	497000	497000	497000	497000	0
220	20240607	150300	243492500	497000	497000	497000	497000	1
221	20240607	150200	242995500	497000	497000	497000	497000	0
222	20240607	150100	242995500	497000	497000	497000	497000	0
223	20240607	150000	242995500	497000	497000	497000	497000	0
224	20240607	145900	242995500	497000	497000	497000	497000	1
225	20240607	145800	242498500	497000	497000	497000	497000	0
226	20240607	145700	242498500	497000	496500	497000	496500	2
227	20240607	145600	241505000	496000	496000	496000	496000	0
228	20240607	145500	241505000	496000	496000	496000	496000	0
229	20240607	145400	241505000	496000	496000	496000	496000	0
230	20240607	145300	241505000	496000	496000	496000	496000	0
231	20240607	145200	241505000	496000	496000	496000	496000	0
232	20240607	145100	241505000	496000	496000	496000	496000	0
233	20240607	145000	241505000	496000	496000	496000	496000	0
234	20240607	144900	241505000	496000	496000	496000	496000	0
235	20240607	144800	241505000	496000	496000	496000	496000	0
236	20240607	144700	241505000	496000	496000	496000	496000	0
237	20240607	144600	241505000	496000	496000	496000	496000	0
238	20240607	144500	241505000	496000	496000	496000	496000	0
239	20240607	144400	241505000	496000	496000	496000	496000	0
240	20240607	144300	241505000	496000	496000	496000	496000	0
241	20240607	144200	241505000	496000	496000	496000	496000	0
242	20240607	144100	241505000	496000	496000	496000	496000	0
243	20240607	144000	241505000	496000	496000	496000	496000	0
244	20240607	143900	241505000	496000	496000	496000	496000	5
245	20240607	143800	239025000	494500	494500	494500	494500	0
246	20240607	143700	239025000	494500	494500	494500	494500	0
247	20240607	143600	239025000	494500	494500	494500	494500	0
248	20240607	143500	239025000	494500	494500	494500	494500	0
249	20240607	143400	239025000	494500	494500	494500	494500	0
250	20240607	143300	239025000	494500	494500	494500	494500	7
251	20240607	143200	235563500	494500	494500	494500	494500	0
252	20240607	143100	235563500	494500	494500	494500	494500	0
253	20240607	143000	235563500	494500	495000	495000	494500	7
254	20240607	142900	232100500	495000	495000	495000	495000	0
255	20240607	142800	232100500	495000	495000	495000	495000	0
256	20240607	142700	232100500	495000	495000	495000	495000	7
257	20240607	142600	228635500	494500	494500	494500	494500	0
258	20240607	142500	228635500	494500	494500	494500	494500	0
259	20240607	142400	228635500	494500	494500	494500	494500	8
260	20240607	142300	224679500	494500	494500	494500	494500	0
261	20240607	142200	224679500	494500	494500	494500	494000	19
262	20240607	142100	215287000	494500	495000	495000	494500	7
263	20240607	142000	211824000	496000	496000	496000	496000	1
264	20240607	141900	211328000	495000	495000	495000	495000	0
265	20240607	141800	211328000	495000	495000	495000	495000	7
266	20240607	141700	207863000	495500	495500	495500	495500	0
267	20240607	141600	207863000	495500	495500	495500	495500	0
268	20240607	141500	207863000	495500	495000	496000	495000	11
269	20240607	141400	202415000	495000	495000	495000	495000	0
270	20240607	141300	202415000	495000	495000	495000	495000	0
271	20240607	141200	202415000	495000	495000	495000	495000	8
272	20240607	141100	198455000	495000	495000	495000	495000	1
273	20240607	141000	197960000	495000	496000	496000	495000	4
274	20240607	140900	195977000	495500	495500	495500	495500	10
275	20240607	140800	191022000	495500	495500	495500	495500	0
276	20240607	140700	191022000	495500	495500	495500	495500	0
277	20240607	140600	191022000	495500	495000	495500	495000	10
278	20240607	140500	186071000	496000	496000	496000	496000	0
279	20240607	140400	186071000	496000	496000	496000	496000	0
280	20240607	140300	186071000	496000	495500	496000	495000	9
281	20240607	140200	181613500	497500	496000	499500	496000	11
282	20240607	140100	176140000	495000	495000	495000	495000	0
283	20240607	140000	176140000	495000	495500	495500	495000	6
284	20240607	135900	173169000	495500	495500	495500	495500	0
285	20240607	135800	173169000	495500	495500	495500	495500	0
286	20240607	135700	173169000	495500	496500	496500	495500	6
287	20240607	135600	170195000	496000	496000	496000	496000	0
288	20240607	135500	170195000	496000	496000	496000	496000	0
289	20240607	135400	170195000	496000	496000	496000	495500	9
290	20240607	135300	165733500	495500	495500	495500	495500	0
291	20240607	135200	165733500	495500	495500	495500	495500	0
292	20240607	135100	165733500	495500	496000	496000	495500	6
293	20240607	135000	162758000	496000	496000	496000	496000	0
294	20240607	134900	162758000	496000	496000	496000	496000	0
295	20240607	134800	162758000	496000	496500	496500	496000	8
296	20240607	134700	158789000	496500	496500	496500	496500	0
297	20240607	134600	158789000	496500	496500	496500	496500	0
298	20240607	134500	158789000	496500	497000	497000	496500	19
299	20240607	134400	149347500	497500	497500	497500	497500	1
300	20240607	134300	148850000	497500	497500	497500	497500	0
301	20240607	134200	148850000	497500	497500	497500	497500	13
302	20240607	134100	142382500	498000	498000	498000	498000	0
303	20240607	134000	142382500	498000	498000	498000	498000	0
304	20240607	133900	142382500	498000	497500	498000	497500	8
305	20240607	133800	138402000	497500	497500	497500	497500	0
306	20240607	133700	138402000	497500	497500	497500	497500	0
307	20240607	133600	138402000	497500	497500	497500	497500	7
308	20240607	133500	134919500	497500	497500	497500	497500	0
309	20240607	133400	134919500	497500	497500	497500	497500	0
310	20240607	133300	134919500	497500	497500	497500	497500	7
311	20240607	133200	131437000	497500	497500	497500	497500	0
312	20240607	133100	131437000	497500	497500	497500	497500	0
313	20240607	133000	131437000	497500	498000	498000	497500	7
314	20240607	132900	127952500	498000	498000	498000	498000	0
315	20240607	132800	127952500	498000	498000	498000	498000	0
316	20240607	132700	127952500	498000	498000	498000	498000	7
317	20240607	132600	124466500	498000	498000	498000	498000	0
318	20240607	132500	124466500	498000	498000	498000	498000	0
319	20240607	132400	124466500	498000	498000	498000	498000	7
320	20240607	132300	120980500	498000	498000	498000	498000	0
321	20240607	132200	120980500	498000	498000	498000	498000	1
322	20240607	132100	120482500	498000	498000	498000	498000	15
323	20240607	132000	113012500	498500	498500	498500	498500	0
324	20240607	131900	113012500	498500	498500	498500	498500	0
325	20240607	131800	113012500	498500	498500	498500	498500	7
326	20240607	131700	109523000	498500	498500	498500	498500	0
327	20240607	131600	109523000	498500	498500	498500	498500	0
328	20240607	131500	109523000	498500	499000	499000	498500	7
329	20240607	131400	106033000	499000	499000	499000	499000	0
330	20240607	131300	106033000	499000	499000	499000	499000	0
331	20240607	131200	106033000	499000	499000	499000	499000	13
332	20240607	131100	99546000	500000	500000	500000	500000	1
333	20240607	131000	99046000	499000	499000	499000	499000	0
334	20240607	130900	99046000	499000	499000	499000	499000	7
335	20240607	130800	95553000	499000	499000	499000	499000	0
336	20240607	130700	95553000	499000	499000	499000	499000	0
337	20240607	130600	95553000	499000	499000	499000	499000	11
338	20240607	130500	90064000	500000	500000	500000	500000	0
339	20240607	130400	90064000	500000	500000	500000	500000	0
340	20240607	130300	90064000	500000	500000	500000	500000	0
341	20240607	130200	90064000	500000	500000	500000	500000	0
342	20240607	130100	90064000	500000	500000	500000	500000	0
343	20240607	130000	90064000	500000	500000	500000	500000	0
344	20240607	125900	90064000	500000	500000	500000	500000	2
345	20240607	125800	89064000	501000	501000	501000	501000	0
346	20240607	125700	89064000	501000	501000	501000	501000	0
347	20240607	125600	89064000	501000	501000	501000	501000	0
348	20240607	125500	89064000	501000	501000	501000	501000	0
349	20240607	125400	89064000	501000	501000	501000	501000	0
350	20240607	125300	89064000	501000	501000	501000	501000	0
351	20240607	125200	89064000	501000	501000	501000	501000	0
352	20240607	125100	89064000	501000	501000	501000	501000	0
353	20240607	125000	89064000	501000	501000	501000	501000	0
354	20240607	124900	89064000	501000	501000	501000	501000	0
355	20240607	124800	89064000	501000	501000	501000	501000	0
356	20240607	124700	89064000	501000	501000	501000	501000	0
357	20240607	124600	89064000	501000	501000	501000	501000	0
358	20240607	124500	89064000	501000	501000	501000	501000	0
359	20240607	124400	89064000	501000	501000	501000	501000	0
360	20240607	124300	89064000	501000	501000	501000	501000	0
361	20240607	124200	89064000	501000	501000	501000	501000	0
362	20240607	124100	89064000	501000	501000	501000	501000	0
363	20240607	124000	89064000	501000	501000	501000	501000	0
364	20240607	123900	89064000	501000	501000	501000	501000	0
365	20240607	123800	89064000	501000	501000	501000	501000	0
366	20240607	123700	89064000	501000	501000	501000	501000	0
367	20240607	123600	89064000	501000	501000	501000	501000	0
368	20240607	123500	89064000	501000	501000	501000	501000	0
369	20240607	123400	89064000	501000	501000	501000	501000	0
370	20240607	123300	89064000	501000	501000	501000	501000	0
371	20240607	123200	89064000	501000	501000	501000	501000	0
372	20240607	123100	89064000	501000	501000	501000	501000	0
373	20240607	123000	89064000	501000	501000	501000	501000	0
374	20240607	122900	89064000	501000	501000	501000	501000	0
375	20240607	122800	89064000	501000	501000	501000	501000	0
376	20240607	122700	89064000	501000	501000	501000	501000	0
377	20240607	122600	89064000	501000	501000	501000	501000	0
378	20240607	122500	89064000	501000	501000	501000	501000	0
379	20240607	122400	89064000	501000	500000	501000	500000	10
380	20240607	122300	84056000	500000	500000	500000	500000	0
381	20240607	122200	84056000	500000	500000	500000	500000	0
382	20240607	122100	84056000	500000	500000	500000	500000	0
383	20240607	122000	84056000	500000	500000	500000	500000	0
384	20240607	121900	84056000	500000	500000	500000	500000	0
385	20240607	121800	84056000	500000	500000	500000	500000	0
386	20240607	121700	84056000	500000	500000	500000	500000	0
387	20240607	121600	84056000	500000	500000	500000	500000	0
388	20240607	121500	84056000	500000	500000	500000	500000	0
389	20240607	121400	84056000	500000	500000	500000	500000	0
390	20240607	121300	84056000	500000	500000	500000	500000	0
391	20240607	121200	84056000	500000	500000	500000	500000	0
392	20240607	121100	84056000	500000	500000	500000	500000	0
393	20240607	121000	84056000	500000	500000	500000	500000	0
394	20240607	120900	84056000	500000	500000	500000	500000	0
395	20240607	120800	84056000	500000	500000	500000	500000	0
396	20240607	120700	84056000	500000	500000	500000	500000	0
397	20240607	120600	84056000	500000	500000	500000	500000	0
398	20240607	120500	84056000	500000	500000	500000	500000	2
399	20240607	120400	83056000	500000	500000	500000	500000	0
400	20240607	120300	83056000	500000	500000	500000	500000	2
401	20240607	120200	82056000	500000	500000	500000	500000	0
402	20240607	120100	82056000	500000	500000	500000	500000	0
403	20240607	120000	82056000	500000	500000	500000	500000	0
404	20240607	115900	82056000	500000	500000	500000	500000	0
405	20240607	115800	82056000	500000	500000	500000	500000	0
406	20240607	115700	82056000	500000	500000	500000	500000	0
407	20240607	115600	82056000	500000	500000	500000	500000	3
408	20240607	115500	80556000	501000	501000	501000	501000	0
409	20240607	115400	80556000	501000	501000	501000	501000	0
410	20240607	115300	80556000	501000	501000	501000	501000	0
411	20240607	115200	80556000	501000	501000	501000	501000	0
412	20240607	115100	80556000	501000	501000	501000	501000	0
413	20240607	115000	80556000	501000	501000	501000	501000	0
414	20240607	114900	80556000	501000	501000	501000	501000	0
415	20240607	114800	80556000	501000	501000	501000	501000	0
416	20240607	114700	80556000	501000	501000	501000	501000	0
417	20240607	114600	80556000	501000	501000	501000	501000	1
418	20240607	114500	80055000	499500	499500	499500	499500	0
419	20240607	114400	80055000	499500	499500	499500	499500	0
420	20240607	114300	80055000	499500	499500	499500	499500	0
421	20240607	114200	80055000	499500	499500	499500	499500	0
422	20240607	114100	80055000	499500	499500	499500	499500	3
423	20240607	114000	78556500	498500	498500	498500	498500	0
424	20240607	113900	78556500	498500	498500	498500	498500	0
425	20240607	113800	78556500	498500	498500	498500	498500	0
426	20240607	113700	78556500	498500	498500	498500	498500	0
427	20240607	113600	78556500	498500	498500	498500	498500	0
428	20240607	113500	78556500	498500	498500	498500	498500	0
429	20240607	113400	78556500	498500	498500	498500	498500	0
430	20240607	113300	78556500	498500	498500	498500	498500	0
431	20240607	113200	78556500	498500	498500	498500	498500	0
432	20240607	113100	78556500	498500	498500	498500	498500	0
433	20240607	113000	78556500	498500	498500	498500	498500	0
434	20240607	112900	78556500	498500	498500	498500	498500	0
435	20240607	112800	78556500	498500	498500	498500	498500	0
436	20240607	112700	78556500	498500	498500	498500	498500	0
437	20240607	112600	78556500	498500	498500	498500	498500	0
438	20240607	112500	78556500	498500	498500	498500	498500	0
439	20240607	112400	78556500	498500	498500	498500	498500	0
440	20240607	112300	78556500	498500	498500	498500	498500	0
441	20240607	112200	78556500	498500	498500	498500	498500	0
442	20240607	112100	78556500	498500	498500	498500	498500	0
443	20240607	112000	78556500	498500	498500	498500	498500	0
444	20240607	111900	78556500	498500	499000	501000	498500	5
445	20240607	111800	76060000	498000	498000	498000	498000	0
446	20240607	111700	76060000	498000	498000	498000	498000	0
447	20240607	111600	76060000	498000	498000	498000	498000	0
448	20240607	111500	76060000	498000	498000	498000	498000	0
449	20240607	111400	76060000	498000	498000	498000	498000	0
450	20240607	111300	76060000	498000	498000	498000	498000	0
451	20240607	111200	76060000	498000	498000	498000	498000	0
452	20240607	111100	76060000	498000	498000	498000	498000	0
453	20240607	111000	76060000	498000	498000	498000	498000	0
454	20240607	110900	76060000	498000	498000	498000	498000	0
455	20240607	110800	76060000	498000	498000	498000	498000	0
456	20240607	110700	76060000	498000	498000	498000	498000	0
457	20240607	110600	76060000	498000	498000	498000	498000	0
458	20240607	110500	76060000	498000	498000	498000	498000	0
459	20240607	110400	76060000	498000	498000	498000	498000	0
460	20240607	110300	76060000	498000	498000	498000	498000	0
461	20240607	110200	76060000	498000	498000	498000	498000	0
462	20240607	110100	76060000	498000	498000	498000	498000	0
463	20240607	110000	76060000	498000	498000	498000	498000	0
464	20240607	105900	76060000	498000	498000	498000	498000	0
465	20240607	105800	76060000	498000	498000	498000	498000	1
466	20240607	105700	75562000	498000	498000	498000	498000	5
467	20240607	105600	73072000	498500	498500	498500	498500	0
468	20240607	105500	73072000	498500	498500	498500	498500	0
469	20240607	105400	73072000	498500	498500	498500	498500	0
470	20240607	105300	73072000	498500	498500	498500	498500	0
471	20240607	105200	73072000	498500	498500	498500	498500	0
472	20240607	105100	73072000	498500	498500	498500	498500	1
473	20240607	105000	72573500	498500	498500	498500	498500	0
474	20240607	104900	72573500	498500	498500	498500	498500	0
475	20240607	104800	72573500	498500	498500	498500	498500	0
476	20240607	104700	72573500	498500	498500	498500	498500	0
477	20240607	104600	72573500	498500	498500	498500	498500	0
478	20240607	104500	72573500	498500	498500	498500	498500	1
479	20240607	104400	72075000	498500	498500	498500	498500	0
480	20240607	104300	72075000	498500	498500	498500	498500	0
481	20240607	104200	72075000	498500	498500	498500	498500	26
482	20240607	104100	59114000	498500	498500	498500	498500	6
483	20240607	104000	56123000	499000	499000	499000	499000	0
484	20240607	103900	56123000	499000	499000	499000	499000	6
485	20240607	103800	53129000	501000	501000	501000	501000	0
486	20240607	103700	53129000	501000	501000	501000	501000	0
487	20240607	103600	53129000	501000	501000	501000	501000	0
488	20240607	103500	53129000	501000	501000	501000	501000	1
489	20240607	103400	52628000	501000	501000	501000	501000	0
490	20240607	103300	52628000	501000	501000	501000	501000	0
491	20240607	103200	52628000	501000	501000	501000	501000	0
492	20240607	103100	52628000	501000	501000	501000	501000	0
493	20240607	103000	52628000	501000	501000	501000	501000	0
494	20240607	102900	52628000	501000	501000	501000	501000	1
495	20240607	102800	52127000	501000	501000	501000	501000	0
496	20240607	102700	52127000	501000	501000	501000	501000	0
497	20240607	102600	52127000	501000	501000	501000	501000	0
498	20240607	102500	52127000	501000	501000	501000	501000	1
499	20240607	102400	51626000	502000	502000	502000	502000	0
500	20240607	102300	51626000	502000	502000	502000	502000	0
501	20240607	102200	51626000	502000	502000	502000	502000	0
502	20240607	102100	51626000	502000	502000	502000	502000	0
503	20240607	102000	51626000	502000	502000	502000	502000	0
504	20240607	101900	51626000	502000	502000	502000	502000	0
505	20240607	101800	51626000	502000	502000	502000	502000	0
506	20240607	101700	51626000	502000	502000	502000	502000	0
507	20240607	101600	51626000	502000	502000	502000	502000	0
508	20240607	101500	51626000	502000	500000	502000	500000	3
509	20240607	101400	50123000	498500	498500	498500	498500	0
510	20240607	101300	50123000	498500	498500	498500	498500	0
511	20240607	101200	50123000	498500	498500	498500	498500	0
512	20240607	101100	50123000	498500	498500	498500	498500	0
513	20240607	101000	50123000	498500	499000	499000	498500	5
514	20240607	100900	47630000	498500	498500	498500	498500	0
515	20240607	100800	47630000	498500	498500	498500	498500	0
516	20240607	100700	47630000	498500	498500	498500	498500	0
517	20240607	100600	47630000	498500	498500	498500	498500	0
518	20240607	100500	47630000	498500	499000	499000	498500	5
519	20240607	100400	45136500	499000	499000	499000	499000	0
520	20240607	100300	45136500	499000	499000	499000	499000	0
521	20240607	100200	45136500	499000	499000	499000	499000	1
522	20240607	100100	44637500	499500	499500	499500	499500	1
523	20240607	100000	44138000	501000	501000	501000	501000	0
524	20240607	095900	44138000	501000	501000	501000	501000	0
525	20240607	095800	44138000	501000	500000	501000	500000	5
526	20240607	095700	41637000	499500	499500	499500	499500	0
527	20240607	095600	41637000	499500	499500	499500	499500	0
528	20240607	095500	41637000	499500	499500	499500	499500	0
529	20240607	095400	41637000	499500	499500	499500	499500	0
530	20240607	095300	41637000	499500	499500	499500	499500	0
531	20240607	095200	41637000	499500	499500	499500	499500	0
532	20240607	095100	41637000	499500	499500	499500	499500	1
533	20240607	095000	41137500	499000	499000	499000	499000	5
534	20240607	094900	38642500	502000	502000	502000	502000	1
535	20240607	094800	38140500	499000	499000	499000	499000	0
536	20240607	094700	38140500	499000	499000	499000	499000	0
537	20240607	094600	38140500	499000	499000	499000	499000	0
538	20240607	094500	38140500	499000	499000	499000	499000	5
539	20240607	094400	35645500	502000	502000	502000	502000	0
540	20240607	094300	35645500	502000	502000	502000	502000	0
541	20240607	094200	35645500	502000	502000	502000	502000	0
542	20240607	094100	35645500	502000	502000	502000	502000	0
543	20240607	094000	35645500	502000	502000	502000	502000	0
544	20240607	093900	35645500	502000	499500	502000	499500	6
545	20240607	093800	32646000	499500	499500	499500	499500	2
546	20240607	093700	31647000	502000	502000	502000	502000	0
547	20240607	093600	31647000	502000	502000	502000	502000	0
548	20240607	093500	31647000	502000	502000	502000	502000	0
549	20240607	093400	31647000	502000	502000	502000	502000	4
550	20240607	093300	29639000	502000	502000	502000	502000	0
551	20240607	093200	29639000	502000	502000	502000	502000	0
552	20240607	093100	29639000	502000	502000	502000	502000	0
553	20240607	093000	29639000	502000	502000	502000	502000	0
554	20240607	092900	29639000	502000	502000	502000	502000	0
555	20240607	092800	29639000	502000	502000	502000	502000	2
556	20240607	092700	28635000	502000	502000	502000	502000	0
557	20240607	092600	28635000	502000	502000	502000	502000	0
558	20240607	092500	28635000	502000	500000	502000	500000	3
559	20240607	092400	27133000	500000	500000	500000	500000	0
560	20240607	092300	27133000	500000	500000	500000	500000	0
561	20240607	092200	27133000	500000	500000	500000	500000	0
562	20240607	092100	27133000	500000	500000	500000	500000	7
563	20240607	092000	23633000	500000	500000	500000	500000	10
564	20240607	091900	18633000	500000	500000	500000	500000	8
565	20240607	091800	14633000	500000	500000	500000	500000	0
566	20240607	091700	14633000	500000	500000	500000	500000	0
567	20240607	091600	14633000	500000	500000	500000	500000	0
568	20240607	091500	14633000	500000	501000	503000	500000	5
569	20240607	091400	12123000	503000	503000	503000	503000	0
570	20240607	091300	12123000	503000	503000	503000	503000	0
571	20240607	091200	12123000	503000	503000	503000	503000	1
572	20240607	091100	11620000	504000	504000	504000	504000	0
573	20240607	091000	11620000	504000	504000	504000	504000	0
574	20240607	090900	11620000	504000	504000	504000	504000	0
575	20240607	090800	11620000	504000	504000	504000	504000	0
576	20240607	090700	11620000	504000	504000	504000	504000	0
577	20240607	090600	11620000	504000	504000	504000	504000	0
578	20240607	090500	11620000	504000	504000	504000	504000	0
579	20240607	090400	11620000	504000	504000	504000	504000	0
580	20240607	090300	11620000	504000	504000	504000	504000	2
581	20240607	090200	10612000	506000	505000	506000	505000	18
582	20240607	090100	1515000	505000	505000	505000	505000	1
583	20240607	090000	1010000	505000	505000	505000	505000	2