KissMeData/002840/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183800	161494900	201500	201500	201500	201500	8
3	20240607	183700	161494900	201500	201500	201500	201500	0
4	20240607	183600	161494900	201500	201500	201500	201500	0
5	20240607	183500	161494900	201500	201500	201500	201500	0
6	20240607	183400	161494900	201500	201500	201500	201500	0
7	20240607	183300	161494900	201500	201500	201500	201500	0
8	20240607	183200	161494900	201500	201500	201500	201500	0
9	20240607	183100	161494900	201500	201500	201500	201500	0
10	20240607	183000	161494900	201500	201500	201500	201500	0
11	20240607	182900	161494900	201500	201500	201500	201500	0
12	20240607	182800	161494900	201500	201500	201500	201500	0
13	20240607	182700	161494900	201500	201500	201500	201500	0
14	20240607	182600	161494900	201500	201500	201500	201500	0
15	20240607	182500	161494900	201500	201500	201500	201500	0
16	20240607	182400	161494900	201500	201500	201500	201500	0
17	20240607	182300	161494900	201500	201500	201500	201500	0
18	20240607	182200	161494900	201500	201500	201500	201500	0
19	20240607	182100	161494900	201500	201500	201500	201500	0
20	20240607	182000	161494900	201500	201500	201500	201500	0
21	20240607	181900	161494900	201500	201500	201500	201500	0
22	20240607	181800	161494900	201500	201500	201500	201500	0
23	20240607	181700	161494900	201500	201500	201500	201500	0
24	20240607	181600	161494900	201500	201500	201500	201500	0
25	20240607	181500	161494900	201500	201500	201500	201500	0
26	20240607	181400	161494900	201500	201500	201500	201500	0
27	20240607	181300	161494900	201500	201500	201500	201500	0
28	20240607	181200	161494900	201500	201500	201500	201500	0
29	20240607	181100	161494900	201500	201500	201500	201500	0
30	20240607	181000	161494900	201500	201500	201500	201500	0
31	20240607	180900	161494900	201500	201500	201500	201500	0
32	20240607	180800	161494900	201500	201500	201500	201500	8
33	20240607	180700	161494900	201500	201500	201500	201500	0
34	20240607	180600	161494900	201500	201500	201500	201500	0
35	20240607	180500	161494900	201500	201500	201500	201500	0
36	20240607	180400	161494900	201500	201500	201500	201500	0
37	20240607	180300	161494900	201500	201500	201500	201500	0
38	20240607	180200	161494900	201500	201500	201500	201500	0
39	20240607	180100	161494900	201500	201500	201500	201500	0
40	20240607	180000	161494900	201500	201500	201500	201500	0
41	20240607	175900	161494900	201500	201500	201500	201500	0
42	20240607	175800	161494900	201500	201500	201500	201500	0
43	20240607	175700	161494900	201500	201500	201500	201500	0
44	20240607	175600	161494900	201500	201500	201500	201500	0
45	20240607	175500	161494900	201500	201500	201500	201500	0
46	20240607	175400	161494900	201500	201500	201500	201500	0
47	20240607	175300	161494900	201500	201500	201500	201500	0
48	20240607	175200	161494900	201500	201500	201500	201500	0
49	20240607	175100	161494900	201500	201500	201500	201500	0
50	20240607	175000	161494900	201500	201500	201500	201500	0
51	20240607	174900	161494900	201500	201500	201500	201500	0
52	20240607	174800	161494900	201500	201500	201500	201500	0
53	20240607	174700	161494900	201500	201500	201500	201500	0
54	20240607	174600	161494900	201500	201500	201500	201500	0
55	20240607	174500	161494900	201500	201500	201500	201500	0
56	20240607	174400	161494900	201500	201500	201500	201500	0
57	20240607	174300	161494900	201500	201500	201500	201500	0
58	20240607	174200	161494900	201500	201500	201500	201500	0
59	20240607	174100	161494900	201500	201500	201500	201500	0
60	20240607	174000	161494900	201500	201500	201500	201500	0
61	20240607	173900	161494900	201500	201500	201500	201500	0
62	20240607	173800	161494900	201500	201500	201500	201500	8
63	20240607	173700	161494900	201500	201500	201500	201500	0
64	20240607	173600	161494900	201500	201500	201500	201500	0
65	20240607	173500	161494900	201500	201500	201500	201500	0
66	20240607	173400	161494900	201500	201500	201500	201500	0
67	20240607	173300	161494900	201500	201500	201500	201500	0
68	20240607	173200	161494900	201500	201500	201500	201500	0
69	20240607	173100	161494900	201500	201500	201500	201500	0
70	20240607	173000	161494900	201500	201500	201500	201500	0
71	20240607	172900	161494900	201500	201500	201500	201500	0
72	20240607	172800	161494900	201500	201500	201500	201500	0
73	20240607	172700	161494900	201500	201500	201500	201500	0
74	20240607	172600	161494900	201500	201500	201500	201500	0
75	20240607	172500	161494900	201500	201500	201500	201500	0
76	20240607	172400	161494900	201500	201500	201500	201500	0
77	20240607	172300	161494900	201500	201500	201500	201500	0
78	20240607	172200	161494900	201500	201500	201500	201500	0
79	20240607	172100	161494900	201500	201500	201500	201500	0
80	20240607	172000	161494900	201500	201500	201500	201500	0
81	20240607	171900	161494900	201500	201500	201500	201500	0
82	20240607	171800	161494900	201500	201500	201500	201500	0
83	20240607	171700	161494900	201500	201500	201500	201500	0
84	20240607	171600	161494900	201500	201500	201500	201500	0
85	20240607	171500	161494900	201500	201500	201500	201500	0
86	20240607	171400	161494900	201500	201500	201500	201500	0
87	20240607	171300	161494900	201500	201500	201500	201500	0
88	20240607	171200	161494900	201500	201500	201500	201500	0
89	20240607	171100	161494900	201500	201500	201500	201500	0
90	20240607	171000	161494900	201500	201500	201500	201500	0
91	20240607	170900	161494900	201500	201500	201500	201500	0
92	20240607	170800	161494900	201500	201500	201500	201500	8
93	20240607	170700	161494900	201500	201500	201500	201500	0
94	20240607	170600	161494900	201500	201500	201500	201500	0
95	20240607	170500	161494900	201500	201500	201500	201500	0
96	20240607	170400	161494900	201500	201500	201500	201500	0
97	20240607	170300	161494900	201500	201500	201500	201500	0
98	20240607	170200	161494900	201500	201500	201500	201500	0
99	20240607	170100	161494900	201500	201500	201500	201500	0
100	20240607	170000	161494900	201500	201500	201500	201500	0
101	20240607	165900	161494900	201500	201500	201500	201500	0
102	20240607	165800	161494900	201500	201500	201500	201500	0
103	20240607	165700	161494900	201500	201500	201500	201500	0
104	20240607	165600	161494900	201500	201500	201500	201500	0
105	20240607	165500	161494900	201500	201500	201500	201500	0
106	20240607	165400	161494900	201500	201500	201500	201500	0
107	20240607	165300	161494900	201500	201500	201500	201500	0
108	20240607	165200	161494900	201500	201500	201500	201500	0
109	20240607	165100	161494900	201500	201500	201500	201500	0
110	20240607	165000	161494900	201500	201500	201500	201500	0
111	20240607	164900	161494900	201500	201500	201500	201500	0
112	20240607	164800	161494900	201500	201500	201500	201500	0
113	20240607	164700	161494900	201500	201500	201500	201500	0
114	20240607	164600	161494900	201500	201500	201500	201500	0
115	20240607	164500	161494900	201500	201500	201500	201500	0
116	20240607	164400	161494900	201500	201500	201500	201500	0
117	20240607	164300	161494900	201500	201500	201500	201500	0
118	20240607	164200	161494900	201500	201500	201500	201500	0
119	20240607	164100	161494900	201500	201500	201500	201500	0
120	20240607	164000	161494900	201500	201500	201500	201500	0
121	20240607	163900	161494900	201500	201500	201500	201500	0
122	20240607	163800	161494900	201500	201500	201500	201500	8
123	20240607	163700	161494900	201500	201500	201500	201500	0
124	20240607	163600	161494900	201500	201500	201500	201500	0
125	20240607	163500	161494900	201500	201500	201500	201500	0
126	20240607	163400	161494900	201500	201500	201500	201500	0
127	20240607	163300	161494900	201500	201500	201500	201500	0
128	20240607	163200	161494900	201500	201500	201500	201500	0
129	20240607	163100	161494900	201500	201500	201500	201500	0
130	20240607	163000	161494900	201500	201500	201500	201500	0
131	20240607	162900	161494900	201500	201500	201500	201500	0
132	20240607	162800	161494900	201500	201500	201500	201500	0
133	20240607	162700	161494900	201500	201500	201500	201500	0
134	20240607	162600	161494900	201500	201500	201500	201500	0
135	20240607	162500	161494900	201500	201500	201500	201500	0
136	20240607	162400	161494900	201500	201500	201500	201500	0
137	20240607	162300	161494900	201500	201500	201500	201500	0
138	20240607	162200	161494900	201500	201500	201500	201500	0
139	20240607	162100	161494900	201500	201500	201500	201500	0
140	20240607	162000	161494900	201500	201500	201500	201500	0
141	20240607	161900	161494900	201500	201500	201500	201500	0
142	20240607	161800	161494900	201500	201500	201500	201500	0
143	20240607	161700	161494900	201500	201500	201500	201500	0
144	20240607	161600	161494900	201500	201500	201500	201500	0
145	20240607	161500	161494900	201500	201500	201500	201500	0
146	20240607	161400	161494900	201500	201500	201500	201500	0
147	20240607	161300	161494900	201500	201500	201500	201500	0
148	20240607	161200	161494900	201500	201500	201500	201500	0
149	20240607	161100	161494900	201500	201500	201500	201500	0
150	20240607	161000	161494900	201500	201500	201500	201500	0
151	20240607	160900	161494900	201500	201500	201500	201500	0
152	20240607	160800	161494900	201500	201500	201500	201500	8
153	20240607	160700	161494900	201500	201500	201500	201500	0
154	20240607	160600	161494900	201500	201500	201500	201500	0
155	20240607	160500	161494900	201500	201500	201500	201500	0
156	20240607	160400	161494900	201500	201500	201500	201500	0
157	20240607	160300	161494900	201500	201500	201500	201500	0
158	20240607	160200	161494900	201500	201500	201500	201500	0
159	20240607	160100	161494900	201500	201500	201500	201500	0
160	20240607	160000	161494900	201500	201500	201500	201500	0
161	20240607	155900	161494900	201500	201500	201500	201500	0
162	20240607	155800	161494900	201500	201500	201500	201500	0
163	20240607	155700	161494900	201500	201500	201500	201500	0
164	20240607	155600	161494900	201500	201500	201500	201500	0
165	20240607	155500	161494900	201500	201500	201500	201500	0
166	20240607	155400	161494900	201500	201500	201500	201500	0
167	20240607	155300	161494900	201500	201500	201500	201500	0
168	20240607	155200	161494900	201500	201500	201500	201500	0
169	20240607	155100	161494900	201500	201500	201500	201500	0
170	20240607	155000	161494900	201500	201500	201500	201500	0
171	20240607	154900	161494900	201500	201500	201500	201500	0
172	20240607	154800	161494900	201500	201500	201500	201500	0
173	20240607	154700	161494900	201500	201500	201500	201500	0
174	20240607	154600	161494900	201500	201500	201500	201500	0
175	20240607	154500	161494900	201500	201500	201500	201500	0
176	20240607	154400	161494900	201500	201500	201500	201500	0
177	20240607	154300	161494900	201500	201500	201500	201500	0
178	20240607	154200	161494900	201500	201500	201500	201500	0
179	20240607	154100	161494900	201500	201500	201500	201500	0
180	20240607	154000	161494900	201500	201500	201500	201500	0
181	20240607	153900	161494900	201500	201500	201500	201500	0
182	20240607	153800	161494900	201500	201500	201500	201500	8
183	20240607	153700	161494900	201500	201500	201500	201500	0
184	20240607	153600	161494900	201500	201500	201500	201500	0
185	20240607	153500	161494900	201500	201500	201500	201500	0
186	20240607	153400	161494900	201500	201500	201500	201500	0
187	20240607	153300	161494900	201500	201500	201500	201500	0
188	20240607	153200	161494900	201500	201500	201500	201500	0
189	20240607	153100	161494900	201500	201500	201500	201500	0
190	20240607	153000	161494900	201500	201500	201500	201500	8
191	20240607	152900	159882900	200000	200000	200000	200000	0
192	20240607	152800	159882900	200000	200000	200000	200000	0
193	20240607	152700	159882900	200000	200000	200000	200000	0
194	20240607	152600	159882900	200000	200000	200000	200000	0
195	20240607	152500	159882900	200000	200000	200000	200000	0
196	20240607	152400	159882900	200000	200000	200000	200000	0
197	20240607	152300	159882900	200000	200000	200000	200000	0
198	20240607	152200	159882900	200000	200000	200000	200000	0
199	20240607	152100	159882900	200000	200000	200000	200000	0
200	20240607	152000	159882900	200000	200000	200000	200000	0
201	20240607	151900	159882900	200000	201000	201000	200000	4
202	20240607	151800	159079900	200000	200000	200000	200000	1
203	20240607	151700	158879900	200000	200000	200000	200000	0
204	20240607	151600	158879900	200000	200000	200000	200000	0
205	20240607	151500	158879900	200000	200000	200000	200000	0
206	20240607	151400	158879900	200000	200000	200000	200000	0
207	20240607	151300	158879900	200000	200000	200000	200000	0
208	20240607	151200	158879900	200000	200000	200000	200000	0
209	20240607	151100	158879900	200000	200000	200000	200000	0
210	20240607	151000	158879900	200000	200000	200000	200000	1
211	20240607	150900	158679900	201500	201500	201500	201500	0
212	20240607	150800	158679900	201500	201500	201500	201500	2
213	20240607	150700	158276900	201500	201500	201500	201500	0
214	20240607	150600	158276900	201500	201500	201500	201500	0
215	20240607	150500	158276900	201500	201500	201500	201500	0
216	20240607	150400	158276900	201500	201500	201500	201500	0
217	20240607	150300	158276900	201500	201500	201500	201500	0
218	20240607	150200	158276900	201500	201500	201500	201500	0
219	20240607	150100	158276900	201500	201500	201500	201500	0
220	20240607	150000	158276900	201500	201500	201500	201500	0
221	20240607	145900	158276900	201500	201500	201500	201500	0
222	20240607	145800	158276900	201500	201500	201500	201500	0
223	20240607	145700	158276900	201500	201000	201500	201000	5
224	20240607	145600	157271400	200500	200500	200500	200500	0
225	20240607	145500	157271400	200500	200500	200500	200500	5
226	20240607	145400	156268900	200500	200500	200500	200500	0
227	20240607	145300	156268900	200500	200500	200500	200500	0
228	20240607	145200	156268900	200500	200500	200500	200500	0
229	20240607	145100	156268900	200500	200500	200500	200500	0
230	20240607	145000	156268900	200500	200500	200500	200500	0
231	20240607	144900	156268900	200500	200500	200500	200500	0
232	20240607	144800	156268900	200500	200500	200500	200500	0
233	20240607	144700	156268900	200500	200500	200500	200500	0
234	20240607	144600	156268900	200500	200500	200500	200500	0
235	20240607	144500	156268900	200500	200500	200500	200500	0
236	20240607	144400	156268900	200500	200500	200500	200500	0
237	20240607	144300	156268900	200500	200500	200500	200500	0
238	20240607	144200	156268900	200500	200500	200500	200500	0
239	20240607	144100	156268900	200500	200500	200500	200500	0
240	20240607	144000	156268900	200500	200500	200500	200500	0
241	20240607	143900	156268900	200500	200500	200500	200500	0
242	20240607	143800	156268900	200500	200500	200500	200500	0
243	20240607	143700	156268900	200500	200500	200500	200500	1
244	20240607	143600	156068400	200500	200500	200500	200500	0
245	20240607	143500	156068400	200500	200500	200500	200500	0
246	20240607	143400	156068400	200500	200500	200500	200500	0
247	20240607	143300	156068400	200500	200500	200500	200500	0
248	20240607	143200	156068400	200500	200500	200500	200500	0
249	20240607	143100	156068400	200500	200500	200500	200500	0
250	20240607	143000	156068400	200500	200500	200500	200500	0
251	20240607	142900	156068400	200500	200500	200500	200500	0
252	20240607	142800	156068400	200500	200500	200500	200500	0
253	20240607	142700	156068400	200500	200500	200500	200500	0
254	20240607	142600	156068400	200500	200500	200500	200500	0
255	20240607	142500	156068400	200500	200500	200500	200500	0
256	20240607	142400	156068400	200500	200500	200500	200500	0
257	20240607	142300	156068400	200500	200500	200500	200500	0
258	20240607	142200	156068400	200500	200500	200500	200500	0
259	20240607	142100	156068400	200500	200500	200500	200500	0
260	20240607	142000	156068400	200500	200500	200500	200500	0
261	20240607	141900	156068400	200500	200500	200500	200500	0
262	20240607	141800	156068400	200500	200500	200500	200500	0
263	20240607	141700	156068400	200500	200500	200500	200500	0
264	20240607	141600	156068400	200500	200500	200500	200500	0
265	20240607	141500	156068400	200500	200500	200500	200500	0
266	20240607	141400	156068400	200500	200500	200500	200500	0
267	20240607	141300	156068400	200500	200500	200500	200500	0
268	20240607	141200	156068400	200500	200500	200500	200500	0
269	20240607	141100	156068400	200500	200500	200500	200500	0
270	20240607	141000	156068400	200500	200500	200500	200500	1
271	20240607	140900	155867900	200000	200000	200000	200000	40
272	20240607	140800	147867900	200000	200000	200000	200000	0
273	20240607	140700	147867900	200000	200000	200000	200000	0
274	20240607	140600	147867900	200000	200000	200000	200000	0
275	20240607	140500	147867900	200000	200000	200000	200000	4
276	20240607	140400	147067900	200500	200500	200500	200500	0
277	20240607	140300	147067900	200500	200500	200500	200500	0
278	20240607	140200	147067900	200500	200500	200500	200500	0
279	20240607	140100	147067900	200500	200500	200500	200500	1
280	20240607	140000	146867400	200500	200500	200500	200500	0
281	20240607	135900	146867400	200500	200500	200500	200500	0
282	20240607	135800	146867400	200500	200500	200500	200500	0
283	20240607	135700	146867400	200500	200500	200500	200500	0
284	20240607	135600	146867400	200500	200500	200500	200500	0
285	20240607	135500	146867400	200500	200500	200500	200500	0
286	20240607	135400	146867400	200500	200500	200500	200500	0
287	20240607	135300	146867400	200500	200500	200500	200500	0
288	20240607	135200	146867400	200500	200500	200500	200500	8
289	20240607	135100	145263400	200500	200500	200500	200500	0
290	20240607	135000	145263400	200500	200500	200500	200500	0
291	20240607	134900	145263400	200500	200500	200500	200500	0
292	20240607	134800	145263400	200500	200500	200500	200500	0
293	20240607	134700	145263400	200500	200500	200500	200500	0
294	20240607	134600	145263400	200500	200500	200500	200500	0
295	20240607	134500	145263400	200500	200500	200500	200500	0
296	20240607	134400	145263400	200500	200500	200500	200500	0
297	20240607	134300	145263400	200500	200500	200500	200500	3
298	20240607	134200	144661900	201000	201000	201000	201000	0
299	20240607	134100	144661900	201000	201000	201000	201000	0
300	20240607	134000	144661900	201000	201000	201000	201000	0
301	20240607	133900	144661900	201000	201000	201000	201000	0
302	20240607	133800	144661900	201000	201000	201000	201000	1
303	20240607	133700	144460900	201000	201000	201000	201000	0
304	20240607	133600	144460900	201000	201000	201000	201000	0
305	20240607	133500	144460900	201000	201000	201000	201000	0
306	20240607	133400	144460900	201000	201000	201000	201000	10
307	20240607	133300	142450900	201000	201000	201000	201000	0
308	20240607	133200	142450900	201000	201000	201000	201000	0
309	20240607	133100	142450900	201000	201000	201000	201000	0
310	20240607	133000	142450900	201000	201000	201000	201000	0
311	20240607	132900	142450900	201000	201000	201000	201000	0
312	20240607	132800	142450900	201000	201000	201000	201000	0
313	20240607	132700	142450900	201000	201000	201000	201000	0
314	20240607	132600	142450900	201000	201000	201000	201000	0
315	20240607	132500	142450900	201000	201000	201000	201000	0
316	20240607	132400	142450900	201000	201000	201000	201000	0
317	20240607	132300	142450900	201000	201000	201000	201000	0
318	20240607	132200	142450900	201000	201000	201000	201000	0
319	20240607	132100	142450900	201000	201000	201000	201000	0
320	20240607	132000	142450900	201000	201000	201000	201000	11
321	20240607	131900	140239900	201000	201000	201000	201000	0
322	20240607	131800	140239900	201000	201000	201000	201000	0
323	20240607	131700	140239900	201000	201000	201000	201000	0
324	20240607	131600	140239900	201000	201000	201000	201000	0
325	20240607	131500	140239900	201000	201000	201000	201000	0
326	20240607	131400	140239900	201000	201000	201000	201000	0
327	20240607	131300	140239900	201000	201000	201000	201000	0
328	20240607	131200	140239900	201000	201000	201000	201000	0
329	20240607	131100	140239900	201000	201000	201000	201000	0
330	20240607	131000	140239900	201000	201000	201000	201000	5
331	20240607	130900	139234900	201000	201000	201000	201000	0
332	20240607	130800	139234900	201000	201000	201000	201000	0
333	20240607	130700	139234900	201000	201000	201000	201000	0
334	20240607	130600	139234900	201000	201000	201000	201000	0
335	20240607	130500	139234900	201000	201000	201000	201000	10
336	20240607	130400	137224900	201000	201000	201000	201000	0
337	20240607	130300	137224900	201000	201000	201000	201000	2
338	20240607	130200	136822900	200500	200500	200500	200500	0
339	20240607	130100	136822900	200500	200500	200500	200500	1
340	20240607	130000	136622400	200500	200500	200500	200500	0
341	20240607	125900	136622400	200500	200500	200500	200500	1
342	20240607	125800	136421900	200000	200000	200000	200000	0
343	20240607	125700	136421900	200000	200000	200000	200000	0
344	20240607	125600	136421900	200000	200000	200000	200000	0
345	20240607	125500	136421900	200000	200000	200000	200000	0
346	20240607	125400	136421900	200000	200000	200000	200000	0
347	20240607	125300	136421900	200000	200000	200000	200000	0
348	20240607	125200	136421900	200000	200000	200000	200000	0
349	20240607	125100	136421900	200000	200000	200000	200000	0
350	20240607	125000	136421900	200000	200000	200000	200000	0
351	20240607	124900	136421900	200000	200000	200000	200000	0
352	20240607	124800	136421900	200000	200000	200000	200000	12
353	20240607	124700	134021900	200000	200000	200000	200000	0
354	20240607	124600	134021900	200000	200000	200000	200000	6
355	20240607	124500	132821900	200000	200000	200000	200000	4
356	20240607	124400	132021900	200000	200000	200000	200000	0
357	20240607	124300	132021900	200000	200000	200000	200000	0
358	20240607	124200	132021900	200000	200000	200000	200000	0
359	20240607	124100	132021900	200000	200000	200000	200000	0
360	20240607	124000	132021900	200000	200000	200000	200000	0
361	20240607	123900	132021900	200000	200000	200000	200000	28
362	20240607	123800	126421900	200500	200500	200500	200500	0
363	20240607	123700	126421900	200500	200500	200500	200500	0
364	20240607	123600	126421900	200500	200500	200500	200500	0
365	20240607	123500	126421900	200500	200500	200500	200500	0
366	20240607	123400	126421900	200500	200500	200500	200500	0
367	20240607	123300	126421900	200500	200500	200500	200500	0
368	20240607	123200	126421900	200500	200500	200500	200500	0
369	20240607	123100	126421900	200500	200500	200500	200500	0
370	20240607	123000	126421900	200500	200500	200500	200500	0
371	20240607	122900	126421900	200500	200500	200500	200500	0
372	20240607	122800	126421900	200500	200500	200500	200500	0
373	20240607	122700	126421900	200500	200500	200500	200500	0
374	20240607	122600	126421900	200500	200500	200500	200500	0
375	20240607	122500	126421900	200500	200500	200500	200500	0
376	20240607	122400	126421900	200500	200500	200500	200500	0
377	20240607	122300	126421900	200500	200500	200500	200500	0
378	20240607	122200	126421900	200500	200500	200500	200500	0
379	20240607	122100	126421900	200500	200500	200500	200500	0
380	20240607	122000	126421900	200500	200500	200500	200500	0
381	20240607	121900	126421900	200500	200500	200500	200500	0
382	20240607	121800	126421900	200500	200500	200500	200500	0
383	20240607	121700	126421900	200500	200500	200500	200500	7
384	20240607	121600	125018400	201000	201000	201000	201000	0
385	20240607	121500	125018400	201000	201000	201000	201000	0
386	20240607	121400	125018400	201000	201000	201000	201000	0
387	20240607	121300	125018400	201000	201000	201000	201000	8
388	20240607	121200	123410400	201000	201000	201000	201000	0
389	20240607	121100	123410400	201000	201000	201000	201000	0
390	20240607	121000	123410400	201000	201000	201000	201000	0
391	20240607	120900	123410400	201000	201000	201000	201000	0
392	20240607	120800	123410400	201000	201000	201000	201000	0
393	20240607	120700	123410400	201000	201000	201000	201000	0
394	20240607	120600	123410400	201000	201000	201000	201000	0
395	20240607	120500	123410400	201000	201000	201000	201000	0
396	20240607	120400	123410400	201000	201000	201000	201000	0
397	20240607	120300	123410400	201000	201000	201000	201000	0
398	20240607	120200	123410400	201000	201000	201000	201000	0
399	20240607	120100	123410400	201000	201000	201000	201000	0
400	20240607	120000	123410400	201000	201000	201000	201000	0
401	20240607	115900	123410400	201000	201000	201000	201000	0
402	20240607	115800	123410400	201000	201000	201000	201000	0
403	20240607	115700	123410400	201000	201000	201000	201000	0
404	20240607	115600	123410400	201000	201000	201000	201000	0
405	20240607	115500	123410400	201000	201000	201000	201000	0
406	20240607	115400	123410400	201000	201000	201000	201000	0
407	20240607	115300	123410400	201000	201000	201000	201000	0
408	20240607	115200	123410400	201000	201000	201000	201000	0
409	20240607	115100	123410400	201000	201000	201000	201000	0
410	20240607	115000	123410400	201000	201000	201000	201000	0
411	20240607	114900	123410400	201000	201000	201000	201000	1
412	20240607	114800	123209400	201000	201000	201000	201000	0
413	20240607	114700	123209400	201000	201000	201000	201000	0
414	20240607	114600	123209400	201000	201000	201000	201000	0
415	20240607	114500	123209400	201000	201000	201000	201000	0
416	20240607	114400	123209400	201000	201000	201000	201000	1
417	20240607	114300	123008400	201000	201000	201000	201000	11
418	20240607	114200	120797400	201500	201500	201500	201500	0
419	20240607	114100	120797400	201500	201500	201500	201500	0
420	20240607	114000	120797400	201500	201500	201500	201500	0
421	20240607	113900	120797400	201500	201500	201500	201500	0
422	20240607	113800	120797400	201500	201500	201500	201500	0
423	20240607	113700	120797400	201500	201500	201500	201500	0
424	20240607	113600	120797400	201500	201500	201500	201500	0
425	20240607	113500	120797400	201500	201500	201500	201500	0
426	20240607	113400	120797400	201500	201500	201500	201500	0
427	20240607	113300	120797400	201500	201500	201500	201500	1
428	20240607	113200	120595900	201500	201500	201500	201500	0
429	20240607	113100	120595900	201500	201500	201500	201500	0
430	20240607	113000	120595900	201500	201500	201500	201500	0
431	20240607	112900	120595900	201500	201500	201500	201500	0
432	20240607	112800	120595900	201500	201500	201500	201500	0
433	20240607	112700	120595900	201500	201500	201500	201500	0
434	20240607	112600	120595900	201500	201500	201500	201500	0
435	20240607	112500	120595900	201500	201500	201500	201500	0
436	20240607	112400	120595900	201500	201500	201500	201500	0
437	20240607	112300	120595900	201500	201500	201500	201500	0
438	20240607	112200	120595900	201500	201500	201500	201500	0
439	20240607	112100	120595900	201500	201500	201500	201500	0
440	20240607	112000	120595900	201500	201500	201500	201500	0
441	20240607	111900	120595900	201500	201500	201500	201500	0
442	20240607	111800	120595900	201500	201500	201500	201500	0
443	20240607	111700	120595900	201500	201500	201500	201500	0
444	20240607	111600	120595900	201500	201500	201500	201500	0
445	20240607	111500	120595900	201500	201500	201500	201500	0
446	20240607	111400	120595900	201500	201500	201500	201500	0
447	20240607	111300	120595900	201500	201500	201500	201500	0
448	20240607	111200	120595900	201500	201500	201500	201500	0
449	20240607	111100	120595900	201500	201500	201500	201500	0
450	20240607	111000	120595900	201500	201500	201500	201500	0
451	20240607	110900	120595900	201500	201500	201500	201500	0
452	20240607	110800	120595900	201500	201500	201500	201500	0
453	20240607	110700	120595900	201500	201500	201500	201500	0
454	20240607	110600	120595900	201500	201500	201500	201500	0
455	20240607	110500	120595900	201500	201500	201500	201500	0
456	20240607	110400	120595900	201500	201500	201500	201500	1
457	20240607	110300	120394400	201500	201500	201500	201500	0
458	20240607	110200	120394400	201500	201500	201500	201500	0
459	20240607	110100	120394400	201500	201500	201500	201500	0
460	20240607	110000	120394400	201500	201500	201500	201500	0
461	20240607	105900	120394400	201500	201500	201500	201500	0
462	20240607	105800	120394400	201500	201500	201500	201500	0
463	20240607	105700	120394400	201500	201500	201500	201500	0
464	20240607	105600	120394400	201500	201500	201500	201500	0
465	20240607	105500	120394400	201500	201500	201500	201500	0
466	20240607	105400	120394400	201500	201500	201500	201500	0
467	20240607	105300	120394400	201500	201500	201500	201500	0
468	20240607	105200	120394400	201500	201500	201500	201500	0
469	20240607	105100	120394400	201500	201500	201500	201500	1
470	20240607	105000	120192900	200500	200500	200500	200500	0
471	20240607	104900	120192900	200500	200500	200500	200500	0
472	20240607	104800	120192900	200500	200500	200500	200500	0
473	20240607	104700	120192900	200500	200500	200500	200500	0
474	20240607	104600	120192900	200500	200500	200500	200500	0
475	20240607	104500	120192900	200500	200500	200500	200500	13
476	20240607	104400	117586400	202000	202000	202000	202000	0
477	20240607	104300	117586400	202000	202000	202000	202000	0
478	20240607	104200	117586400	202000	202000	202000	202000	0
479	20240607	104100	117586400	202000	202000	202000	202000	0
480	20240607	104000	117586400	202000	202000	202000	202000	0
481	20240607	103900	117586400	202000	202000	202000	202000	0
482	20240607	103800	117586400	202000	202000	202000	202000	0
483	20240607	103700	117586400	202000	202000	202000	202000	0
484	20240607	103600	117586400	202000	202000	202000	202000	0
485	20240607	103500	117586400	202000	202000	202000	202000	0
486	20240607	103400	117586400	202000	202000	202000	202000	0
487	20240607	103300	117586400	202000	202000	202000	202000	0
488	20240607	103200	117586400	202000	202000	202000	202000	0
489	20240607	103100	117586400	202000	202000	202000	202000	0
490	20240607	103000	117586400	202000	202000	202000	202000	0
491	20240607	102900	117586400	202000	202000	202000	202000	0
492	20240607	102800	117586400	202000	202000	202000	202000	0
493	20240607	102700	117586400	202000	202000	202000	202000	0
494	20240607	102600	117586400	202000	200000	202000	200000	30
495	20240607	102500	111578400	201500	200500	201500	200500	56
496	20240607	102400	100331400	199200	199200	199200	199200	0
497	20240607	102300	100331400	199200	199200	199200	199200	0
498	20240607	102200	100331400	199200	199200	199200	199200	0
499	20240607	102100	100331400	199200	199200	199200	199200	0
500	20240607	102000	100331400	199200	199200	199200	199200	1
501	20240607	101900	100132200	199000	199000	199000	199000	0
502	20240607	101800	100132200	199000	199000	199000	199000	0
503	20240607	101700	100132200	199000	199000	199000	199000	0
504	20240607	101600	100132200	199000	199000	199000	199000	0
505	20240607	101500	100132200	199000	199000	199000	199000	0
506	20240607	101400	100132200	199000	199000	199000	199000	0
507	20240607	101300	100132200	199000	199000	199000	199000	0
508	20240607	101200	100132200	199000	199000	199000	199000	0
509	20240607	101100	100132200	199000	199000	199000	199000	0
510	20240607	101000	100132200	199000	199100	199100	199000	23
511	20240607	100900	95553300	199200	199200	199200	199200	2
512	20240607	100800	95154900	199400	199600	199600	199400	52
513	20240607	100700	84783800	199800	199800	199800	199800	0
514	20240607	100600	84783800	199800	199800	199800	199800	123
515	20240607	100500	60208400	199800	199800	199800	199800	0
516	20240607	100400	60208400	199800	199800	199800	199800	0
517	20240607	100300	60208400	199800	199800	199800	199800	9
518	20240607	100200	58410200	199800	199800	199800	199800	0
519	20240607	100100	58410200	199800	199800	199800	199800	0
520	20240607	100000	58410200	199800	199800	199800	199800	1
521	20240607	095900	58210400	199800	199800	199800	199800	28
522	20240607	095800	52616000	199800	199800	199800	199800	0
523	20240607	095700	52616000	199800	200500	200500	199500	66
524	20240607	095600	39424200	200500	200500	200500	200500	0
525	20240607	095500	39424200	200500	200500	200500	200500	0
526	20240607	095400	39424200	200500	200500	200500	200500	0
527	20240607	095300	39424200	200500	200500	200500	200500	0
528	20240607	095200	39424200	200500	200500	200500	200500	0
529	20240607	095100	39424200	200500	200500	200500	200500	0
530	20240607	095000	39424200	200500	200500	200500	200500	0
531	20240607	094900	39424200	200500	200500	200500	200500	0
532	20240607	094800	39424200	200500	200500	200500	200500	0
533	20240607	094700	39424200	200500	200500	200500	200500	0
534	20240607	094600	39424200	200500	200500	200500	200500	0
535	20240607	094500	39424200	200500	200500	200500	200500	0
536	20240607	094400	39424200	200500	200500	200500	200500	0
537	20240607	094300	39424200	200500	200500	200500	200500	0
538	20240607	094200	39424200	200500	200500	200500	200500	0
539	20240607	094100	39424200	200500	200500	200500	200500	0
540	20240607	094000	39424200	200500	200500	200500	200500	0
541	20240607	093900	39424200	200500	200500	200500	200500	0
542	20240607	093800	39424200	200500	200500	200500	200500	0
543	20240607	093700	39424200	200500	200500	200500	200500	0
544	20240607	093600	39424200	200500	200500	200500	200500	0
545	20240607	093500	39424200	200500	200500	200500	200500	0
546	20240607	093400	39424200	200500	200500	200500	200500	0
547	20240607	093300	39424200	200500	200500	200500	200500	8
548	20240607	093200	37820200	200500	200500	200500	200500	0
549	20240607	093100	37820200	200500	200500	200500	200500	0
550	20240607	093000	37820200	200500	200500	200500	200500	0
551	20240607	092900	37820200	200500	200000	200500	200000	27
552	20240607	092800	32419700	200000	200000	200000	200000	0
553	20240607	092700	32419700	200000	200000	200000	200000	1
554	20240607	092600	32219700	199900	199900	199900	199900	20
555	20240607	092500	28221700	200000	200000	200000	200000	33
556	20240607	092400	21621700	201000	201000	201000	201000	1
557	20240607	092300	21420700	200000	200000	200000	200000	1
558	20240607	092200	21220700	201000	201000	201000	198600	41
559	20240607	092100	13055400	200500	200500	200500	200500	0
560	20240607	092000	13055400	200500	201000	201000	199900	48
561	20240607	091900	3454000	201500	201500	201500	201500	0
562	20240607	091800	3454000	201500	201500	201500	201500	4
563	20240607	091700	2648000	201500	201500	201500	201500	0
564	20240607	091600	2648000	201500	201500	201500	201500	0
565	20240607	091500	2648000	201500	201500	201500	201500	0
566	20240607	091400	2648000	201500	201500	201500	201500	0
567	20240607	091300	2648000	201500	201500	201500	201500	0
568	20240607	091200	2648000	201500	201500	201500	201500	0
569	20240607	091100	2648000	201500	201500	201500	201500	0
570	20240607	091000	2648000	201500	201500	201500	201500	1
571	20240607	090900	2446500	203500	203500	203500	203500	1
572	20240607	090800	2243000	203000	203000	203000	203000	0
573	20240607	090700	2243000	203000	203000	203000	203000	3
574	20240607	090600	1634000	202500	202500	202500	202500	0
575	20240607	090500	1634000	202500	205000	205000	202500	2
576	20240607	090400	1226500	201500	201500	201500	201500	0
577	20240607	090300	1226500	201500	201500	201500	201500	0
578	20240607	090200	1226500	201500	201500	201500	201500	0
579	20240607	090100	1226500	201500	201500	201500	201500	0
580	20240607	090000	1226500	201500	205000	205000	201500	6