KissMeData/002840/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183800	252670500	201500	201500	201500	201500	18
3	20240605	183700	252670500	201500	201500	201500	201500	0
4	20240605	183600	252670500	201500	201500	201500	201500	0
5	20240605	183500	252670500	201500	201500	201500	201500	0
6	20240605	183400	252670500	201500	201500	201500	201500	0
7	20240605	183300	252670500	201500	201500	201500	201500	0
8	20240605	183200	252670500	201500	201500	201500	201500	0
9	20240605	183100	252670500	201500	201500	201500	201500	0
10	20240605	183000	252670500	201500	201500	201500	201500	0
11	20240605	182900	252670500	201500	201500	201500	201500	0
12	20240605	182800	252670500	201500	201500	201500	201500	0
13	20240605	182700	252670500	201500	201500	201500	201500	0
14	20240605	182600	252670500	201500	201500	201500	201500	0
15	20240605	182500	252670500	201500	201500	201500	201500	0
16	20240605	182400	252670500	201500	201500	201500	201500	0
17	20240605	182300	252670500	201500	201500	201500	201500	0
18	20240605	182200	252670500	201500	201500	201500	201500	0
19	20240605	182100	252670500	201500	201500	201500	201500	0
20	20240605	182000	252670500	201500	201500	201500	201500	0
21	20240605	181900	252670500	201500	201500	201500	201500	0
22	20240605	181800	252670500	201500	201500	201500	201500	0
23	20240605	181700	252670500	201500	201500	201500	201500	0
24	20240605	181600	252670500	201500	201500	201500	201500	0
25	20240605	181500	252670500	201500	201500	201500	201500	0
26	20240605	181400	252670500	201500	201500	201500	201500	0
27	20240605	181300	252670500	201500	201500	201500	201500	0
28	20240605	181200	252670500	201500	201500	201500	201500	0
29	20240605	181100	252670500	201500	201500	201500	201500	0
30	20240605	181000	252670500	201500	201500	201500	201500	0
31	20240605	180900	252670500	201500	201500	201500	201500	0
32	20240605	180800	252670500	201500	201500	201500	201500	18
33	20240605	180700	252670500	201500	201500	201500	201500	0
34	20240605	180600	252670500	201500	201500	201500	201500	0
35	20240605	180500	252670500	201500	201500	201500	201500	0
36	20240605	180400	252670500	201500	201500	201500	201500	0
37	20240605	180300	252670500	201500	201500	201500	201500	0
38	20240605	180200	252670500	201500	201500	201500	201500	0
39	20240605	180100	252670500	201500	201500	201500	201500	0
40	20240605	180000	252670500	201500	201500	201500	201500	0
41	20240605	175900	252670500	201500	201500	201500	201500	0
42	20240605	175800	252670500	201500	201500	201500	201500	0
43	20240605	175700	252670500	201500	201500	201500	201500	0
44	20240605	175600	252670500	201500	201500	201500	201500	0
45	20240605	175500	252670500	201500	201500	201500	201500	0
46	20240605	175400	252670500	201500	201500	201500	201500	0
47	20240605	175300	252670500	201500	201500	201500	201500	0
48	20240605	175200	252670500	201500	201500	201500	201500	0
49	20240605	175100	252670500	201500	201500	201500	201500	0
50	20240605	175000	252670500	201500	201500	201500	201500	0
51	20240605	174900	252670500	201500	201500	201500	201500	0
52	20240605	174800	252670500	201500	201500	201500	201500	0
53	20240605	174700	252670500	201500	201500	201500	201500	0
54	20240605	174600	252670500	201500	201500	201500	201500	0
55	20240605	174500	252670500	201500	201500	201500	201500	0
56	20240605	174400	252670500	201500	201500	201500	201500	0
57	20240605	174300	252670500	201500	201500	201500	201500	0
58	20240605	174200	252670500	201500	201500	201500	201500	0
59	20240605	174100	252670500	201500	201500	201500	201500	0
60	20240605	174000	252670500	201500	201500	201500	201500	0
61	20240605	173900	252670500	201500	201500	201500	201500	0
62	20240605	173800	252670500	201500	201500	201500	201500	18
63	20240605	173700	252670500	201500	201500	201500	201500	0
64	20240605	173600	252670500	201500	201500	201500	201500	0
65	20240605	173500	252670500	201500	201500	201500	201500	0
66	20240605	173400	252670500	201500	201500	201500	201500	0
67	20240605	173300	252670500	201500	201500	201500	201500	0
68	20240605	173200	252670500	201500	201500	201500	201500	0
69	20240605	173100	252670500	201500	201500	201500	201500	0
70	20240605	173000	252670500	201500	201500	201500	201500	0
71	20240605	172900	252670500	201500	201500	201500	201500	0
72	20240605	172800	252670500	201500	201500	201500	201500	0
73	20240605	172700	252670500	201500	201500	201500	201500	0
74	20240605	172600	252670500	201500	201500	201500	201500	0
75	20240605	172500	252670500	201500	201500	201500	201500	0
76	20240605	172400	252670500	201500	201500	201500	201500	0
77	20240605	172300	252670500	201500	201500	201500	201500	0
78	20240605	172200	252670500	201500	201500	201500	201500	0
79	20240605	172100	252670500	201500	201500	201500	201500	0
80	20240605	172000	252670500	201500	201500	201500	201500	0
81	20240605	171900	252670500	201500	201500	201500	201500	0
82	20240605	171800	252670500	201500	201500	201500	201500	0
83	20240605	171700	252670500	201500	201500	201500	201500	0
84	20240605	171600	252670500	201500	201500	201500	201500	0
85	20240605	171500	252670500	201500	201500	201500	201500	0
86	20240605	171400	252670500	201500	201500	201500	201500	0
87	20240605	171300	252670500	201500	201500	201500	201500	0
88	20240605	171200	252670500	201500	201500	201500	201500	0
89	20240605	171100	252670500	201500	201500	201500	201500	0
90	20240605	171000	252670500	201500	201500	201500	201500	0
91	20240605	170900	252670500	201500	201500	201500	201500	0
92	20240605	170800	252670500	201500	201500	201500	201500	18
93	20240605	170700	252670500	201500	201500	201500	201500	0
94	20240605	170600	252670500	201500	201500	201500	201500	0
95	20240605	170500	252670500	201500	201500	201500	201500	0
96	20240605	170400	252670500	201500	201500	201500	201500	0
97	20240605	170300	252670500	201500	201500	201500	201500	0
98	20240605	170200	252670500	201500	201500	201500	201500	0
99	20240605	170100	252670500	201500	201500	201500	201500	0
100	20240605	170000	252670500	201500	201500	201500	201500	0
101	20240605	165900	252670500	201500	201500	201500	201500	0
102	20240605	165800	252670500	201500	201500	201500	201500	0
103	20240605	165700	252670500	201500	201500	201500	201500	0
104	20240605	165600	252670500	201500	201500	201500	201500	0
105	20240605	165500	252670500	201500	201500	201500	201500	0
106	20240605	165400	252670500	201500	201500	201500	201500	0
107	20240605	165300	252670500	201500	201500	201500	201500	0
108	20240605	165200	252670500	201500	201500	201500	201500	0
109	20240605	165100	252670500	201500	201500	201500	201500	0
110	20240605	165000	252670500	201500	201500	201500	201500	0
111	20240605	164900	252670500	201500	201500	201500	201500	0
112	20240605	164800	252670500	201500	201500	201500	201500	0
113	20240605	164700	252670500	201500	201500	201500	201500	0
114	20240605	164600	252670500	201500	201500	201500	201500	0
115	20240605	164500	252670500	201500	201500	201500	201500	0
116	20240605	164400	252670500	201500	201500	201500	201500	0
117	20240605	164300	252670500	201500	201500	201500	201500	0
118	20240605	164200	252670500	201500	201500	201500	201500	0
119	20240605	164100	252670500	201500	201500	201500	201500	0
120	20240605	164000	252670500	201500	201500	201500	201500	0
121	20240605	163900	252670500	201500	201500	201500	201500	0
122	20240605	163800	252670500	201500	201500	201500	201500	18
123	20240605	163700	252670500	201500	201500	201500	201500	0
124	20240605	163600	252670500	201500	201500	201500	201500	0
125	20240605	163500	252670500	201500	201500	201500	201500	0
126	20240605	163400	252670500	201500	201500	201500	201500	0
127	20240605	163300	252670500	201500	201500	201500	201500	0
128	20240605	163200	252670500	201500	201500	201500	201500	0
129	20240605	163100	252670500	201500	201500	201500	201500	0
130	20240605	163000	252670500	201500	201500	201500	201500	0
131	20240605	162900	252670500	201500	201500	201500	201500	0
132	20240605	162800	252670500	201500	201500	201500	201500	0
133	20240605	162700	252670500	201500	201500	201500	201500	0
134	20240605	162600	252670500	201500	201500	201500	201500	0
135	20240605	162500	252670500	201500	201500	201500	201500	0
136	20240605	162400	252670500	201500	201500	201500	201500	0
137	20240605	162300	252670500	201500	201500	201500	201500	0
138	20240605	162200	252670500	201500	201500	201500	201500	0
139	20240605	162100	252670500	201500	201500	201500	201500	0
140	20240605	162000	252670500	201500	201500	201500	201500	0
141	20240605	161900	252670500	201500	201500	201500	201500	0
142	20240605	161800	252670500	201500	201500	201500	201500	0
143	20240605	161700	252670500	201500	201500	201500	201500	0
144	20240605	161600	252670500	201500	201500	201500	201500	0
145	20240605	161500	252670500	201500	201500	201500	201500	0
146	20240605	161400	252670500	201500	201500	201500	201500	0
147	20240605	161300	252670500	201500	201500	201500	201500	0
148	20240605	161200	252670500	201500	201500	201500	201500	0
149	20240605	161100	252670500	201500	201500	201500	201500	0
150	20240605	161000	252670500	201500	201500	201500	201500	0
151	20240605	160900	252670500	201500	201500	201500	201500	0
152	20240605	160800	252670500	201500	201500	201500	201500	18
153	20240605	160700	252670500	201500	201500	201500	201500	0
154	20240605	160600	252670500	201500	201500	201500	201500	0
155	20240605	160500	252670500	201500	201500	201500	201500	0
156	20240605	160400	252670500	201500	201500	201500	201500	0
157	20240605	160300	252670500	201500	201500	201500	201500	0
158	20240605	160200	252670500	201500	201500	201500	201500	0
159	20240605	160100	252670500	201500	201500	201500	201500	0
160	20240605	160000	252670500	201500	201500	201500	201500	0
161	20240605	155900	252670500	201500	201500	201500	201500	0
162	20240605	155800	252670500	201500	201500	201500	201500	0
163	20240605	155700	252670500	201500	201500	201500	201500	0
164	20240605	155600	252670500	201500	201500	201500	201500	0
165	20240605	155500	252670500	201500	201500	201500	201500	0
166	20240605	155400	252670500	201500	201500	201500	201500	0
167	20240605	155300	252670500	201500	201500	201500	201500	0
168	20240605	155200	252670500	201500	201500	201500	201500	0
169	20240605	155100	252670500	201500	201500	201500	201500	0
170	20240605	155000	252670500	201500	201500	201500	201500	0
171	20240605	154900	252670500	201500	201500	201500	201500	0
172	20240605	154800	252670500	201500	201500	201500	201500	0
173	20240605	154700	252670500	201500	201500	201500	201500	0
174	20240605	154600	252670500	201500	201500	201500	201500	0
175	20240605	154500	252670500	201500	201500	201500	201500	0
176	20240605	154400	252670500	201500	201500	201500	201500	0
177	20240605	154300	252670500	201500	201500	201500	201500	0
178	20240605	154200	252670500	201500	201500	201500	201500	0
179	20240605	154100	252670500	201500	201500	201500	201500	0
180	20240605	154000	252670500	201500	201500	201500	201500	0
181	20240605	153900	252670500	201500	201500	201500	201500	0
182	20240605	153800	252670500	201500	201500	201500	201500	18
183	20240605	153700	252670500	201500	201500	201500	201500	0
184	20240605	153600	252670500	201500	201500	201500	201500	0
185	20240605	153500	252670500	201500	201500	201500	201500	0
186	20240605	153400	252670500	201500	201500	201500	201500	0
187	20240605	153300	252670500	201500	201500	201500	201500	0
188	20240605	153200	252670500	201500	201500	201500	201500	0
189	20240605	153100	252670500	201500	201500	201500	201500	0
190	20240605	153000	252670500	201500	201500	201500	201500	18
191	20240605	152900	249043500	202000	202000	202000	202000	0
192	20240605	152800	249043500	202000	202000	202000	202000	0
193	20240605	152700	249043500	202000	202000	202000	202000	0
194	20240605	152600	249043500	202000	202000	202000	202000	0
195	20240605	152500	249043500	202000	202000	202000	202000	0
196	20240605	152400	249043500	202000	202000	202000	202000	0
197	20240605	152300	249043500	202000	202000	202000	202000	0
198	20240605	152200	249043500	202000	202000	202000	202000	0
199	20240605	152100	249043500	202000	202000	202000	202000	0
200	20240605	152000	249043500	202000	202000	202000	202000	0
201	20240605	151900	249043500	202000	201500	202000	201500	3
202	20240605	151800	248438500	201500	201500	201500	201500	1
203	20240605	151700	248237000	200500	200500	200500	200500	0
204	20240605	151600	248237000	200500	200500	200500	200500	1
205	20240605	151500	248036500	200500	200500	200500	200500	1
206	20240605	151400	247836000	201000	201000	201000	201000	0
207	20240605	151300	247836000	201000	201000	201000	201000	0
208	20240605	151200	247836000	201000	201000	201000	201000	15
209	20240605	151100	244821000	201500	201500	201500	201500	0
210	20240605	151000	244821000	201500	201500	201500	201500	7
211	20240605	150900	243410500	201500	201500	201500	201500	4
212	20240605	150800	242604500	201000	201000	201000	201000	0
213	20240605	150700	242604500	201000	201000	201000	201000	1
214	20240605	150600	242403500	201000	201000	201000	201000	0
215	20240605	150500	242403500	201000	201000	201000	201000	0
216	20240605	150400	242403500	201000	201000	201000	201000	0
217	20240605	150300	242403500	201000	201000	201000	201000	1
218	20240605	150200	242202500	200500	200500	200500	200500	3
219	20240605	150100	241601000	200500	200500	200500	200500	0
220	20240605	150000	241601000	200500	200500	200500	200500	0
221	20240605	145900	241601000	200500	200500	200500	200500	1
222	20240605	145800	241400500	200500	200500	200500	200500	0
223	20240605	145700	241400500	200500	200500	200500	200500	0
224	20240605	145600	241400500	200500	200500	200500	200500	0
225	20240605	145500	241400500	200500	200500	200500	200500	1
226	20240605	145400	241200000	201500	201500	201500	201500	0
227	20240605	145300	241200000	201500	201500	201500	201500	1
228	20240605	145200	240998500	201500	201500	201500	201500	0
229	20240605	145100	240998500	201500	201500	201500	201500	2
230	20240605	145000	240595500	201500	201500	201500	201500	0
231	20240605	144900	240595500	201500	201500	201500	201500	0
232	20240605	144800	240595500	201500	201500	201500	201500	0
233	20240605	144700	240595500	201500	201500	201500	201500	0
234	20240605	144600	240595500	201500	201500	201500	201500	0
235	20240605	144500	240595500	201500	201500	201500	201500	0
236	20240605	144400	240595500	201500	201500	201500	201500	6
237	20240605	144300	239386500	201500	201500	201500	201500	0
238	20240605	144200	239386500	201500	201500	201500	201500	0
239	20240605	144100	239386500	201500	201500	201500	201500	0
240	20240605	144000	239386500	201500	201500	201500	201500	0
241	20240605	143900	239386500	201500	201500	201500	201500	0
242	20240605	143800	239386500	201500	201500	201500	201500	0
243	20240605	143700	239386500	201500	201500	201500	201500	0
244	20240605	143600	239386500	201500	201500	201500	201500	0
245	20240605	143500	239386500	201500	201500	201500	201500	0
246	20240605	143400	239386500	201500	201500	201500	201500	0
247	20240605	143300	239386500	201500	201500	201500	201500	8
248	20240605	143200	237774500	201500	201500	201500	201500	0
249	20240605	143100	237774500	201500	201500	201500	201500	0
250	20240605	143000	237774500	201500	201500	201500	201500	0
251	20240605	142900	237774500	201500	201500	201500	201500	0
252	20240605	142800	237774500	201500	201500	201500	201500	0
253	20240605	142700	237774500	201500	201500	201500	201500	0
254	20240605	142600	237774500	201500	201500	201500	201500	0
255	20240605	142500	237774500	201500	201500	201500	201500	0
256	20240605	142400	237774500	201500	201500	201500	201500	23
257	20240605	142300	233140000	201500	201500	201500	201500	0
258	20240605	142200	233140000	201500	201500	201500	201500	0
259	20240605	142100	233140000	201500	201500	201500	201500	0
260	20240605	142000	233140000	201500	201500	201500	201500	0
261	20240605	141900	233140000	201500	201500	201500	201500	0
262	20240605	141800	233140000	201500	201500	201500	201500	5
263	20240605	141700	232132500	201500	201500	201500	201500	10
264	20240605	141600	230117500	201500	201500	201500	201500	0
265	20240605	141500	230117500	201500	201500	201500	201500	0
266	20240605	141400	230117500	201500	201500	201500	201500	0
267	20240605	141300	230117500	201500	201500	201500	201500	0
268	20240605	141200	230117500	201500	201500	201500	201500	0
269	20240605	141100	230117500	201500	201500	201500	201500	0
270	20240605	141000	230117500	201500	201500	201500	201500	0
271	20240605	140900	230117500	201500	201500	201500	201500	0
272	20240605	140800	230117500	201500	201500	201500	201500	0
273	20240605	140700	230117500	201500	201500	201500	201500	0
274	20240605	140600	230117500	201500	201500	201500	201500	0
275	20240605	140500	230117500	201500	201500	201500	201500	0
276	20240605	140400	230117500	201500	201500	201500	201500	0
277	20240605	140300	230117500	201500	201500	201500	201500	0
278	20240605	140200	230117500	201500	201500	201500	201500	5
279	20240605	140100	229110000	201500	201500	201500	201500	0
280	20240605	140000	229110000	201500	201500	201500	201500	0
281	20240605	135900	229110000	201500	201500	201500	201500	5
282	20240605	135800	228102500	201500	201500	201500	201500	0
283	20240605	135700	228102500	201500	201500	201500	201500	0
284	20240605	135600	228102500	201500	201500	201500	201500	0
285	20240605	135500	228102500	201500	201500	201500	201500	0
286	20240605	135400	228102500	201500	201500	201500	201500	0
287	20240605	135300	228102500	201500	201000	201500	201000	40
288	20240605	135200	220056500	200000	200000	200000	200000	0
289	20240605	135100	220056500	200000	200000	200000	200000	0
290	20240605	135000	220056500	200000	200000	200000	200000	0
291	20240605	134900	220056500	200000	200000	200000	200000	0
292	20240605	134800	220056500	200000	200000	200000	200000	0
293	20240605	134700	220056500	200000	200000	200000	200000	0
294	20240605	134600	220056500	200000	200000	200000	200000	0
295	20240605	134500	220056500	200000	200000	200000	200000	0
296	20240605	134400	220056500	200000	200000	200000	200000	0
297	20240605	134300	220056500	200000	200000	200000	200000	0
298	20240605	134200	220056500	200000	200000	200000	200000	0
299	20240605	134100	220056500	200000	200000	200000	200000	0
300	20240605	134000	220056500	200000	200000	200000	200000	1
301	20240605	133900	219856500	201500	201500	201500	201500	0
302	20240605	133800	219856500	201500	201500	201500	201500	0
303	20240605	133700	219856500	201500	201500	201500	201500	0
304	20240605	133600	219856500	201500	201500	201500	201500	0
305	20240605	133500	219856500	201500	201500	201500	201500	0
306	20240605	133400	219856500	201500	201500	201500	201500	5
307	20240605	133300	218849000	201500	201500	201500	201500	0
308	20240605	133200	218849000	201500	201500	201500	201500	3
309	20240605	133100	218244500	200500	201000	201000	200500	25
310	20240605	133000	213231500	200500	200500	200500	200500	11
311	20240605	132900	211026000	200500	200500	200500	200500	0
312	20240605	132800	211026000	200500	200500	200500	200500	0
313	20240605	132700	211026000	200500	200500	200500	200500	1
314	20240605	132600	210825500	201500	201500	201500	201500	2
315	20240605	132500	210422500	200000	200000	200000	200000	0
316	20240605	132400	210422500	200000	200000	200000	200000	0
317	20240605	132300	210422500	200000	200500	200500	200000	3
318	20240605	132200	209821500	201500	201500	201500	201500	0
319	20240605	132100	209821500	201500	201500	201500	201500	10
320	20240605	132000	207806500	201500	201500	201500	201500	0
321	20240605	131900	207806500	201500	201500	201500	201500	0
322	20240605	131800	207806500	201500	201500	201500	201500	0
323	20240605	131700	207806500	201500	201500	201500	201500	0
324	20240605	131600	207806500	201500	201500	201500	201500	5
325	20240605	131500	206799000	201500	201500	201500	201500	2
326	20240605	131400	206396000	201500	201500	201500	201500	0
327	20240605	131300	206396000	201500	201500	201500	201500	3
328	20240605	131200	205791500	201500	201500	201500	201500	10
329	20240605	131100	203776500	201500	201500	201500	201500	11
330	20240605	131000	201560000	201500	201500	201500	201500	3
331	20240605	130900	200955500	201500	201500	201500	201500	2
332	20240605	130800	200552500	201500	201500	201500	201500	1
333	20240605	130700	200351000	201500	201500	201500	201500	2
334	20240605	130600	199948000	201500	201500	201500	201500	14
335	20240605	130500	197127000	202000	201500	202000	201500	3
336	20240605	130400	196521500	202000	200000	202000	200000	359
337	20240605	130300	124605500	199800	200000	200000	199800	30
338	20240605	130200	118606300	200000	200000	200000	200000	0
339	20240605	130100	118606300	200000	200000	200000	200000	1
340	20240605	130000	118406300	200000	200000	200000	200000	1
341	20240605	125900	118206300	200000	200000	200000	200000	0
342	20240605	125800	118206300	200000	200000	200000	200000	0
343	20240605	125700	118206300	200000	200000	200000	200000	0
344	20240605	125600	118206300	200000	200000	200000	200000	0
345	20240605	125500	118206300	200000	200000	200000	200000	1
346	20240605	125400	118006300	200500	200500	200500	200500	0
347	20240605	125300	118006300	200500	200500	200500	200500	0
348	20240605	125200	118006300	200500	200500	200500	200500	0
349	20240605	125100	118006300	200500	200500	200500	200500	0
350	20240605	125000	118006300	200500	200500	200500	200500	0
351	20240605	124900	118006300	200500	200500	200500	200500	0
352	20240605	124800	118006300	200500	200500	200500	200500	0
353	20240605	124700	118006300	200500	200500	200500	200500	0
354	20240605	124600	118006300	200500	200500	200500	200500	0
355	20240605	124500	118006300	200500	200500	200500	200500	0
356	20240605	124400	118006300	200500	200500	200500	200500	0
357	20240605	124300	118006300	200500	200500	200500	200500	0
358	20240605	124200	118006300	200500	200500	200500	200500	0
359	20240605	124100	118006300	200500	200500	200500	200500	0
360	20240605	124000	118006300	200500	200500	200500	200500	0
361	20240605	123900	118006300	200500	200500	200500	200500	0
362	20240605	123800	118006300	200500	200500	200500	200500	0
363	20240605	123700	118006300	200500	200500	200500	200500	0
364	20240605	123600	118006300	200500	200500	200500	200500	0
365	20240605	123500	118006300	200500	200500	200500	200500	0
366	20240605	123400	118006300	200500	200500	200500	200500	0
367	20240605	123300	118006300	200500	200500	200500	200500	0
368	20240605	123200	118006300	200500	200500	200500	200500	0
369	20240605	123100	118006300	200500	200500	200500	200500	0
370	20240605	123000	118006300	200500	200500	200500	200500	0
371	20240605	122900	118006300	200500	200500	200500	200500	0
372	20240605	122800	118006300	200500	200500	200500	200500	0
373	20240605	122700	118006300	200500	200500	200500	200500	0
374	20240605	122600	118006300	200500	200500	200500	200500	0
375	20240605	122500	118006300	200500	200500	200500	200500	0
376	20240605	122400	118006300	200500	200500	200500	200500	0
377	20240605	122300	118006300	200500	200500	200500	200500	0
378	20240605	122200	118006300	200500	200500	200500	200500	0
379	20240605	122100	118006300	200500	200500	200500	200500	0
380	20240605	122000	118006300	200500	200500	200500	200500	0
381	20240605	121900	118006300	200500	200500	200500	200500	0
382	20240605	121800	118006300	200500	200500	200500	200500	0
383	20240605	121700	118006300	200500	200500	200500	200500	0
384	20240605	121600	118006300	200500	200500	200500	200500	0
385	20240605	121500	118006300	200500	200500	200500	200500	0
386	20240605	121400	118006300	200500	200500	200500	200500	0
387	20240605	121300	118006300	200500	200500	200500	200500	0
388	20240605	121200	118006300	200500	200500	200500	200500	0
389	20240605	121100	118006300	200500	200500	200500	200500	0
390	20240605	121000	118006300	200500	200500	200500	200500	0
391	20240605	120900	118006300	200500	200500	200500	200500	0
392	20240605	120800	118006300	200500	200500	200500	200500	0
393	20240605	120700	118006300	200500	200500	200500	200500	0
394	20240605	120600	118006300	200500	200500	200500	200500	0
395	20240605	120500	118006300	200500	200500	200500	200500	0
396	20240605	120400	118006300	200500	200500	200500	200500	0
397	20240605	120300	118006300	200500	200500	200500	200500	0
398	20240605	120200	118006300	200500	200500	200500	200500	0
399	20240605	120100	118006300	200500	200500	200500	200500	0
400	20240605	120000	118006300	200500	200500	200500	200500	0
401	20240605	115900	118006300	200500	200500	200500	200500	0
402	20240605	115800	118006300	200500	200500	200500	200500	0
403	20240605	115700	118006300	200500	200500	200500	200500	0
404	20240605	115600	118006300	200500	200500	200500	200500	1
405	20240605	115500	117805800	199400	199400	199400	199400	0
406	20240605	115400	117805800	199400	201000	201000	199400	23
407	20240605	115300	113216400	201000	201000	201000	201000	2
408	20240605	115200	112814400	201000	201000	201000	201000	0
409	20240605	115100	112814400	201000	201000	201000	201000	0
410	20240605	115000	112814400	201000	201000	201000	201000	0
411	20240605	114900	112814400	201000	201000	201000	201000	0
412	20240605	114800	112814400	201000	201000	201000	201000	1
413	20240605	114700	112613400	201000	200500	201000	200500	10
414	20240605	114600	110606400	200500	199900	200500	199900	57
415	20240605	114500	99211000	199800	199800	199800	199800	0
416	20240605	114400	99211000	199800	199800	199800	199800	2
417	20240605	114300	98811400	199800	199800	199800	199800	0
418	20240605	114200	98811400	199800	199800	199800	199800	0
419	20240605	114100	98811400	199800	199800	199800	199800	0
420	20240605	114000	98811400	199800	199800	199800	199800	0
421	20240605	113900	98811400	199800	199800	199800	199800	0
422	20240605	113800	98811400	199800	199800	199800	199800	2
423	20240605	113700	98411800	199800	199800	199800	199800	0
424	20240605	113600	98411800	199800	199800	199800	199800	0
425	20240605	113500	98411800	199800	199800	199800	199800	0
426	20240605	113400	98411800	199800	199800	199800	199800	0
427	20240605	113300	98411800	199800	199800	199800	199800	0
428	20240605	113200	98411800	199800	199800	199800	199800	0
429	20240605	113100	98411800	199800	199800	199800	199800	0
430	20240605	113000	98411800	199800	199800	199800	199800	1
431	20240605	112900	98212000	199900	199900	199900	199900	0
432	20240605	112800	98212000	199900	199400	199900	199400	21
433	20240605	112700	94023500	199400	199400	199400	199400	0
434	20240605	112600	94023500	199400	199400	199400	199400	0
435	20240605	112500	94023500	199400	199400	199400	199400	0
436	20240605	112400	94023500	199400	199400	199400	199400	0
437	20240605	112300	94023500	199400	199400	199400	199400	0
438	20240605	112200	94023500	199400	199400	199400	199400	0
439	20240605	112100	94023500	199400	199400	199400	199400	0
440	20240605	112000	94023500	199400	199400	199400	199400	0
441	20240605	111900	94023500	199400	199400	199400	199400	0
442	20240605	111800	94023500	199400	199400	199400	199400	0
443	20240605	111700	94023500	199400	199400	199400	199400	0
444	20240605	111600	94023500	199400	199400	199400	199400	0
445	20240605	111500	94023500	199400	199400	199400	199400	0
446	20240605	111400	94023500	199400	199400	199400	199400	0
447	20240605	111300	94023500	199400	199400	199400	199400	0
448	20240605	111200	94023500	199400	199400	199400	199400	0
449	20240605	111100	94023500	199400	199400	199400	199400	0
450	20240605	111000	94023500	199400	199400	199400	199400	0
451	20240605	110900	94023500	199400	198900	199400	198900	4
452	20240605	110800	93227400	198900	198900	198900	198900	0
453	20240605	110700	93227400	198900	198900	198900	198900	23
454	20240605	110600	88652700	198900	198900	198900	198900	9
455	20240605	110500	86862600	198900	198900	198900	198900	15
456	20240605	110400	83879100	198900	198900	198900	198900	0
457	20240605	110300	83879100	198900	198900	198900	198900	0
458	20240605	110200	83879100	198900	198900	198900	198900	0
459	20240605	110100	83879100	198900	198900	198900	198900	0
460	20240605	110000	83879100	198900	198900	198900	198900	0
461	20240605	105900	83879100	198900	198900	198900	198900	0
462	20240605	105800	83879100	198900	198900	198900	198900	3
463	20240605	105700	83282400	198900	198900	198900	198900	30
464	20240605	105600	77315400	198900	198900	198900	198900	0
465	20240605	105500	77315400	198900	198900	198900	198900	0
466	20240605	105400	77315400	198900	198900	198900	198900	0
467	20240605	105300	77315400	198900	198900	198900	198900	0
468	20240605	105200	77315400	198900	198900	198900	198900	0
469	20240605	105100	77315400	198900	198900	198900	198900	0
470	20240605	105000	77315400	198900	198900	198900	198900	0
471	20240605	104900	77315400	198900	198900	198900	198900	0
472	20240605	104800	77315400	198900	198900	198900	198900	0
473	20240605	104700	77315400	198900	198900	198900	198900	0
474	20240605	104600	77315400	198900	198900	198900	198900	0
475	20240605	104500	77315400	198900	198900	198900	198900	0
476	20240605	104400	77315400	198900	198900	198900	198900	7
477	20240605	104300	75923100	199400	199400	199400	199400	0
478	20240605	104200	75923100	199400	199400	199400	199400	0
479	20240605	104100	75923100	199400	199400	199400	199400	0
480	20240605	104000	75923100	199400	199400	199400	199400	0
481	20240605	103900	75923100	199400	199400	199400	199400	0
482	20240605	103800	75923100	199400	199400	199400	199400	0
483	20240605	103700	75923100	199400	199400	199400	199400	0
484	20240605	103600	75923100	199400	199400	199400	199400	0
485	20240605	103500	75923100	199400	199400	199400	199400	0
486	20240605	103400	75923100	199400	199400	199400	199400	0
487	20240605	103300	75923100	199400	199400	199400	199400	0
488	20240605	103200	75923100	199400	199400	199400	199400	0
489	20240605	103100	75923100	199400	199400	199400	199400	0
490	20240605	103000	75923100	199400	199400	199400	199400	0
491	20240605	102900	75923100	199400	199400	199400	199400	0
492	20240605	102800	75923100	199400	199400	199400	199400	0
493	20240605	102700	75923100	199400	199400	199400	199400	0
494	20240605	102600	75923100	199400	199400	199400	199400	0
495	20240605	102500	75923100	199400	199400	199400	199400	0
496	20240605	102400	75923100	199400	199400	199400	199400	0
497	20240605	102300	75923100	199400	199400	199400	199400	0
498	20240605	102200	75923100	199400	199400	199400	199400	0
499	20240605	102100	75923100	199400	199400	199400	199400	0
500	20240605	102000	75923100	199400	199400	199400	199400	0
501	20240605	101900	75923100	199400	199400	199400	199400	0
502	20240605	101800	75923100	199400	199400	199400	199400	0
503	20240605	101700	75923100	199400	199400	199400	199400	0
504	20240605	101600	75923100	199400	199400	199400	199400	0
505	20240605	101500	75923100	199400	199400	199400	199400	0
506	20240605	101400	75923100	199400	199400	199400	199400	2
507	20240605	101300	75524300	199300	199300	199300	199300	0
508	20240605	101200	75524300	199300	199300	199300	199300	5
509	20240605	101100	74527800	199300	199300	199300	199300	0
510	20240605	101000	74527800	199300	199300	199300	199300	0
511	20240605	100900	74527800	199300	199300	199300	199300	2
512	20240605	100800	74129200	199300	199300	199300	199300	6
513	20240605	100700	72933400	198800	198800	198800	198800	0
514	20240605	100600	72933400	198800	198800	198800	198800	4
515	20240605	100500	72138200	199400	199400	199400	199400	3
516	20240605	100400	71540000	199400	199400	199400	199400	1
517	20240605	100300	71340600	199400	199100	199400	199100	11
518	20240605	100200	69150200	199400	199400	199400	199400	0
519	20240605	100100	69150200	199400	199400	199400	199400	0
520	20240605	100000	69150200	199400	199400	199400	199400	1
521	20240605	095900	68950800	198700	198700	198700	198700	0
522	20240605	095800	68950800	198700	198700	198700	198700	0
523	20240605	095700	68950800	198700	198700	198700	198700	0
524	20240605	095600	68950800	198700	198700	198700	198700	0
525	20240605	095500	68950800	198700	198700	198700	198700	0
526	20240605	095400	68950800	198700	198700	198700	198700	1
527	20240605	095300	68752100	198700	198700	198700	198700	0
528	20240605	095200	68752100	198700	198700	198700	198700	0
529	20240605	095100	68752100	198700	198700	198700	198700	0
530	20240605	095000	68752100	198700	198700	198700	198700	1
531	20240605	094900	68553400	199500	199500	199500	199500	0
532	20240605	094800	68553400	199500	199500	199500	199500	0
533	20240605	094700	68553400	199500	199500	199500	199500	0
534	20240605	094600	68553400	199500	199500	199500	199500	0
535	20240605	094500	68553400	199500	199500	199500	199500	0
536	20240605	094400	68553400	199500	199500	199500	199500	0
537	20240605	094300	68553400	199500	199500	199500	199500	0
538	20240605	094200	68553400	199500	199500	199500	199500	0
539	20240605	094100	68553400	199500	199500	199500	199500	0
540	20240605	094000	68553400	199500	199200	199500	199200	7
541	20240605	093900	67158400	198700	198700	198700	198700	0
542	20240605	093800	67158400	198700	198700	198700	198700	0
543	20240605	093700	67158400	198700	198700	198700	198700	5
544	20240605	093600	66164900	199200	199200	199200	199200	0
545	20240605	093500	66164900	199200	199200	199200	199200	3
546	20240605	093400	65567300	199200	199200	199200	199200	0
547	20240605	093300	65567300	199200	199200	199200	199200	0
548	20240605	093200	65567300	199200	199200	199200	199200	0
549	20240605	093100	65567300	199200	199200	199200	199200	0
550	20240605	093000	65567300	199200	199200	199200	199200	0
551	20240605	092900	65567300	199200	199200	199200	199200	1
552	20240605	092800	65368100	199200	199200	199200	199200	0
553	20240605	092700	65368100	199200	199200	199200	199200	0
554	20240605	092600	65368100	199200	199200	199200	199200	1
555	20240605	092500	65168900	199200	199200	199200	199200	1
556	20240605	092400	64969700	200000	200000	200000	200000	0
557	20240605	092300	64969700	200000	200000	200000	200000	0
558	20240605	092200	64969700	200000	200000	200000	200000	0
559	20240605	092100	64969700	200000	200000	200000	200000	0
560	20240605	092000	64969700	200000	199600	200000	199000	16
561	20240605	091900	61783100	200500	200500	200500	200500	0
562	20240605	091800	61783100	200500	200500	200500	200500	0
563	20240605	091700	61783100	200500	200500	200500	200500	0
564	20240605	091600	61783100	200500	200500	200500	200500	0
565	20240605	091500	61783100	200500	200500	200500	200500	0
566	20240605	091400	61783100	200500	200500	200500	200500	0
567	20240605	091300	61783100	200500	200500	200500	200500	0
568	20240605	091200	61783100	200500	200500	200500	200500	0
569	20240605	091100	61783100	200500	200500	200500	200500	0
570	20240605	091000	61783100	200500	202000	202500	200500	17
571	20240605	090900	58371100	202000	202000	202000	202000	13
572	20240605	090800	55745100	202000	199100	202000	199100	145
573	20240605	090700	26868400	199100	199000	199100	199000	107
574	20240605	090600	5574700	199000	199000	199000	199000	0
575	20240605	090500	5574700	199000	199000	199000	199000	0
576	20240605	090400	5574700	199000	199000	199000	199000	0
577	20240605	090300	5574700	199000	199000	199000	199000	1
578	20240605	090200	5375700	199100	199100	199100	199100	0
579	20240605	090100	5375700	199100	199100	199100	199100	0
580	20240605	090000	5375700	199100	199100	199100	199100	27