KissMeData/002840/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183800	158075000	200500	200500	200500	200500	74
3	20240613	183700	158075000	200500	200500	200500	200500	0
4	20240613	183600	158075000	200500	200500	200500	200500	0
5	20240613	183500	158075000	200500	200500	200500	200500	0
6	20240613	183400	158075000	200500	200500	200500	200500	0
7	20240613	183300	158075000	200500	200500	200500	200500	0
8	20240613	183200	158075000	200500	200500	200500	200500	0
9	20240613	183100	158075000	200500	200500	200500	200500	0
10	20240613	183000	158075000	200500	200500	200500	200500	0
11	20240613	182900	158075000	200500	200500	200500	200500	0
12	20240613	182800	158075000	200500	200500	200500	200500	0
13	20240613	182700	158075000	200500	200500	200500	200500	0
14	20240613	182600	158075000	200500	200500	200500	200500	0
15	20240613	182500	158075000	200500	200500	200500	200500	0
16	20240613	182400	158075000	200500	200500	200500	200500	0
17	20240613	182300	158075000	200500	200500	200500	200500	0
18	20240613	182200	158075000	200500	200500	200500	200500	0
19	20240613	182100	158075000	200500	200500	200500	200500	0
20	20240613	182000	158075000	200500	200500	200500	200500	0
21	20240613	181900	158075000	200500	200500	200500	200500	0
22	20240613	181800	158075000	200500	200500	200500	200500	0
23	20240613	181700	158075000	200500	200500	200500	200500	0
24	20240613	181600	158075000	200500	200500	200500	200500	0
25	20240613	181500	158075000	200500	200500	200500	200500	0
26	20240613	181400	158075000	200500	200500	200500	200500	0
27	20240613	181300	158075000	200500	200500	200500	200500	0
28	20240613	181200	158075000	200500	200500	200500	200500	0
29	20240613	181100	158075000	200500	200500	200500	200500	0
30	20240613	181000	158075000	200500	200500	200500	200500	0
31	20240613	180900	158075000	200500	200500	200500	200500	0
32	20240613	180800	158075000	200500	200500	200500	200500	74
33	20240613	180700	158075000	200500	200500	200500	200500	0
34	20240613	180600	158075000	200500	200500	200500	200500	0
35	20240613	180500	158075000	200500	200500	200500	200500	0
36	20240613	180400	158075000	200500	200500	200500	200500	0
37	20240613	180300	158075000	200500	200500	200500	200500	0
38	20240613	180200	158075000	200500	200500	200500	200500	0
39	20240613	180100	158075000	200500	200500	200500	200500	0
40	20240613	180000	158075000	200500	200500	200500	200500	0
41	20240613	175900	158075000	200500	200500	200500	200500	0
42	20240613	175800	158075000	200500	200500	200500	200500	0
43	20240613	175700	158075000	200500	200500	200500	200500	0
44	20240613	175600	158075000	200500	200500	200500	200500	0
45	20240613	175500	158075000	200500	200500	200500	200500	0
46	20240613	175400	158075000	200500	200500	200500	200500	0
47	20240613	175300	158075000	200500	200500	200500	200500	0
48	20240613	175200	158075000	200500	200500	200500	200500	0
49	20240613	175100	158075000	200500	200500	200500	200500	0
50	20240613	175000	158075000	200500	200500	200500	200500	0
51	20240613	174900	158075000	200500	200500	200500	200500	0
52	20240613	174800	158075000	200500	200500	200500	200500	0
53	20240613	174700	158075000	200500	200500	200500	200500	0
54	20240613	174600	158075000	200500	200500	200500	200500	0
55	20240613	174500	158075000	200500	200500	200500	200500	0
56	20240613	174400	158075000	200500	200500	200500	200500	0
57	20240613	174300	158075000	200500	200500	200500	200500	0
58	20240613	174200	158075000	200500	200500	200500	200500	0
59	20240613	174100	158075000	200500	200500	200500	200500	0
60	20240613	174000	158075000	200500	200500	200500	200500	0
61	20240613	173900	158075000	200500	200500	200500	200500	0
62	20240613	173800	158075000	200500	200500	200500	200500	74
63	20240613	173700	158075000	200500	200500	200500	200500	0
64	20240613	173600	158075000	200500	200500	200500	200500	0
65	20240613	173500	158075000	200500	200500	200500	200500	0
66	20240613	173400	158075000	200500	200500	200500	200500	0
67	20240613	173300	158075000	200500	200500	200500	200500	0
68	20240613	173200	158075000	200500	200500	200500	200500	0
69	20240613	173100	158075000	200500	200500	200500	200500	0
70	20240613	173000	158075000	200500	200500	200500	200500	0
71	20240613	172900	158075000	200500	200500	200500	200500	0
72	20240613	172800	158075000	200500	200500	200500	200500	0
73	20240613	172700	158075000	200500	200500	200500	200500	0
74	20240613	172600	158075000	200500	200500	200500	200500	0
75	20240613	172500	158075000	200500	200500	200500	200500	0
76	20240613	172400	158075000	200500	200500	200500	200500	0
77	20240613	172300	158075000	200500	200500	200500	200500	0
78	20240613	172200	158075000	200500	200500	200500	200500	0
79	20240613	172100	158075000	200500	200500	200500	200500	0
80	20240613	172000	158075000	200500	200500	200500	200500	0
81	20240613	171900	158075000	200500	200500	200500	200500	0
82	20240613	171800	158075000	200500	200500	200500	200500	0
83	20240613	171700	158075000	200500	200500	200500	200500	0
84	20240613	171600	158075000	200500	200500	200500	200500	0
85	20240613	171500	158075000	200500	200500	200500	200500	0
86	20240613	171400	158075000	200500	200500	200500	200500	0
87	20240613	171300	158075000	200500	200500	200500	200500	0
88	20240613	171200	158075000	200500	200500	200500	200500	0
89	20240613	171100	158075000	200500	200500	200500	200500	0
90	20240613	171000	158075000	200500	200500	200500	200500	0
91	20240613	170900	158075000	200500	200500	200500	200500	0
92	20240613	170800	158075000	200500	200500	200500	200500	74
93	20240613	170700	158075000	200500	200500	200500	200500	0
94	20240613	170600	158075000	200500	200500	200500	200500	0
95	20240613	170500	158075000	200500	200500	200500	200500	0
96	20240613	170400	158075000	200500	200500	200500	200500	0
97	20240613	170300	158075000	200500	200500	200500	200500	0
98	20240613	170200	158075000	200500	200500	200500	200500	0
99	20240613	170100	158075000	200500	200500	200500	200500	0
100	20240613	170000	158075000	200500	200500	200500	200500	0
101	20240613	165900	158075000	200500	200500	200500	200500	0
102	20240613	165800	158075000	200500	200500	200500	200500	0
103	20240613	165700	158075000	200500	200500	200500	200500	0
104	20240613	165600	158075000	200500	200500	200500	200500	0
105	20240613	165500	158075000	200500	200500	200500	200500	0
106	20240613	165400	158075000	200500	200500	200500	200500	0
107	20240613	165300	158075000	200500	200500	200500	200500	0
108	20240613	165200	158075000	200500	200500	200500	200500	0
109	20240613	165100	158075000	200500	200500	200500	200500	0
110	20240613	165000	158075000	200500	200500	200500	200500	0
111	20240613	164900	158075000	200500	200500	200500	200500	0
112	20240613	164800	158075000	200500	200500	200500	200500	0
113	20240613	164700	158075000	200500	200500	200500	200500	0
114	20240613	164600	158075000	200500	200500	200500	200500	0
115	20240613	164500	158075000	200500	200500	200500	200500	0
116	20240613	164400	158075000	200500	200500	200500	200500	0
117	20240613	164300	158075000	200500	200500	200500	200500	0
118	20240613	164200	158075000	200500	200500	200500	200500	0
119	20240613	164100	158075000	200500	200500	200500	200500	0
120	20240613	164000	158075000	200500	200500	200500	200500	0
121	20240613	163900	158075000	200500	200500	200500	200500	0
122	20240613	163800	158075000	200500	200500	200500	200500	74
123	20240613	163700	158075000	200500	200500	200500	200500	0
124	20240613	163600	158075000	200500	200500	200500	200500	0
125	20240613	163500	158075000	200500	200500	200500	200500	0
126	20240613	163400	158075000	200500	200500	200500	200500	0
127	20240613	163300	158075000	200500	200500	200500	200500	0
128	20240613	163200	158075000	200500	200500	200500	200500	0
129	20240613	163100	158075000	200500	200500	200500	200500	0
130	20240613	163000	158075000	200500	200500	200500	200500	0
131	20240613	162900	158075000	200500	200500	200500	200500	0
132	20240613	162800	158075000	200500	200500	200500	200500	0
133	20240613	162700	158075000	200500	200500	200500	200500	0
134	20240613	162600	158075000	200500	200500	200500	200500	0
135	20240613	162500	158075000	200500	200500	200500	200500	0
136	20240613	162400	158075000	200500	200500	200500	200500	0
137	20240613	162300	158075000	200500	200500	200500	200500	0
138	20240613	162200	158075000	200500	200500	200500	200500	0
139	20240613	162100	158075000	200500	200500	200500	200500	0
140	20240613	162000	158075000	200500	200500	200500	200500	0
141	20240613	161900	158075000	200500	200500	200500	200500	0
142	20240613	161800	158075000	200500	200500	200500	200500	0
143	20240613	161700	158075000	200500	200500	200500	200500	0
144	20240613	161600	158075000	200500	200500	200500	200500	0
145	20240613	161500	158075000	200500	200500	200500	200500	0
146	20240613	161400	158075000	200500	200500	200500	200500	0
147	20240613	161300	158075000	200500	200500	200500	200500	0
148	20240613	161200	158075000	200500	200500	200500	200500	0
149	20240613	161100	158075000	200500	200500	200500	200500	0
150	20240613	161000	158075000	200500	200500	200500	200500	0
151	20240613	160900	158075000	200500	200500	200500	200500	0
152	20240613	160800	158075000	200500	200500	200500	200500	74
153	20240613	160700	158075000	200500	200500	200500	200500	0
154	20240613	160600	158075000	200500	200500	200500	200500	0
155	20240613	160500	158075000	200500	200500	200500	200500	0
156	20240613	160400	158075000	200500	200500	200500	200500	0
157	20240613	160300	158075000	200500	200500	200500	200500	0
158	20240613	160200	158075000	200500	200500	200500	200500	0
159	20240613	160100	158075000	200500	200500	200500	200500	0
160	20240613	160000	158075000	200500	200500	200500	200500	0
161	20240613	155900	158075000	200500	200500	200500	200500	0
162	20240613	155800	158075000	200500	200500	200500	200500	0
163	20240613	155700	158075000	200500	200500	200500	200500	0
164	20240613	155600	158075000	200500	200500	200500	200500	0
165	20240613	155500	158075000	200500	200500	200500	200500	0
166	20240613	155400	158075000	200500	200500	200500	200500	0
167	20240613	155300	158075000	200500	200500	200500	200500	0
168	20240613	155200	158075000	200500	200500	200500	200500	0
169	20240613	155100	158075000	200500	200500	200500	200500	0
170	20240613	155000	158075000	200500	200500	200500	200500	0
171	20240613	154900	158075000	200500	200500	200500	200500	0
172	20240613	154800	158075000	200500	200500	200500	200500	0
173	20240613	154700	158075000	200500	200500	200500	200500	0
174	20240613	154600	158075000	200500	200500	200500	200500	0
175	20240613	154500	158075000	200500	200500	200500	200500	0
176	20240613	154400	158075000	200500	200500	200500	200500	0
177	20240613	154300	158075000	200500	200500	200500	200500	0
178	20240613	154200	158075000	200500	200500	200500	200500	0
179	20240613	154100	158075000	200500	200500	200500	200500	0
180	20240613	154000	158075000	200500	200500	200500	200500	0
181	20240613	153900	158075000	200500	200500	200500	200500	0
182	20240613	153800	158075000	200500	200500	200500	200500	74
183	20240613	153700	158075000	200500	200500	200500	200500	0
184	20240613	153600	158075000	200500	200500	200500	200500	0
185	20240613	153500	158075000	200500	200500	200500	200500	0
186	20240613	153400	158075000	200500	200500	200500	200500	0
187	20240613	153300	158075000	200500	200500	200500	200500	0
188	20240613	153200	158075000	200500	200500	200500	200500	0
189	20240613	153100	158075000	200500	200500	200500	200500	0
190	20240613	153000	158075000	200500	200500	200500	200500	74
191	20240613	152900	143238000	201500	201500	201500	201500	0
192	20240613	152800	143238000	201500	201500	201500	201500	0
193	20240613	152700	143238000	201500	201500	201500	201500	0
194	20240613	152600	143238000	201500	201500	201500	201500	0
195	20240613	152500	143238000	201500	201500	201500	201500	0
196	20240613	152400	143238000	201500	201500	201500	201500	0
197	20240613	152300	143238000	201500	201500	201500	201500	0
198	20240613	152200	143238000	201500	201500	201500	201500	0
199	20240613	152100	143238000	201500	201500	201500	201500	0
200	20240613	152000	143238000	201500	201500	201500	201500	0
201	20240613	151900	143238000	201500	201500	201500	201500	1
202	20240613	151800	143036500	201000	201000	201000	201000	1
203	20240613	151700	142835500	201000	201000	201000	201000	0
204	20240613	151600	142835500	201000	202000	202000	201000	9
205	20240613	151500	141019000	202500	202500	202500	202500	0
206	20240613	151400	141019000	202500	202500	202500	202500	0
207	20240613	151300	141019000	202500	202500	202500	202500	0
208	20240613	151200	141019000	202500	202500	202500	202500	1
209	20240613	151100	140816500	202000	202000	202000	202000	0
210	20240613	151000	140816500	202000	201500	202000	201500	23
211	20240613	150900	136173000	202000	202000	202000	202000	0
212	20240613	150800	136173000	202000	202000	202000	202000	0
213	20240613	150700	136173000	202000	202000	202000	202000	1
214	20240613	150600	135971000	201500	201500	201500	201500	0
215	20240613	150500	135971000	201500	201500	201500	201500	22
216	20240613	150400	131538000	201500	201500	201500	201500	0
217	20240613	150300	131538000	201500	201500	201500	201500	7
218	20240613	150200	130127500	201500	201500	201500	201500	7
219	20240613	150100	128717000	201500	201500	201500	201500	0
220	20240613	150000	128717000	201500	201500	201500	201500	0
221	20240613	145900	128717000	201500	201500	201500	201500	0
222	20240613	145800	128717000	201500	201500	201500	201500	0
223	20240613	145700	128717000	201500	201500	201500	201500	0
224	20240613	145600	128717000	201500	201000	201500	201000	3
225	20240613	145500	128113500	201500	201500	201500	201500	0
226	20240613	145400	128113500	201500	201500	201500	201500	0
227	20240613	145300	128113500	201500	201500	201500	201500	0
228	20240613	145200	128113500	201500	201500	201500	201500	0
229	20240613	145100	128113500	201500	201500	201500	201500	0
230	20240613	145000	128113500	201500	201500	201500	201500	6
231	20240613	144900	126904500	201500	201500	201500	201500	0
232	20240613	144800	126904500	201500	201500	201500	201500	0
233	20240613	144700	126904500	201500	201500	201500	201500	0
234	20240613	144600	126904500	201500	201500	201500	201500	3
235	20240613	144500	126300000	201500	201500	201500	201500	0
236	20240613	144400	126300000	201500	201500	201500	201500	0
237	20240613	144300	126300000	201500	201500	201500	201500	0
238	20240613	144200	126300000	201500	201000	201500	201000	14
239	20240613	144100	123484000	201500	201500	201500	201500	0
240	20240613	144000	123484000	201500	201500	201500	201500	0
241	20240613	143900	123484000	201500	201500	201500	201500	0
242	20240613	143800	123484000	201500	201500	201500	201500	0
243	20240613	143700	123484000	201500	201500	201500	201500	0
244	20240613	143600	123484000	201500	201500	201500	201500	0
245	20240613	143500	123484000	201500	201500	201500	201500	0
246	20240613	143400	123484000	201500	201500	201500	201500	0
247	20240613	143300	123484000	201500	201500	201500	201500	0
248	20240613	143200	123484000	201500	201500	201500	201500	0
249	20240613	143100	123484000	201500	201500	201500	201500	0
250	20240613	143000	123484000	201500	201500	201500	201500	0
251	20240613	142900	123484000	201500	201500	201500	201500	0
252	20240613	142800	123484000	201500	201500	201500	201500	0
253	20240613	142700	123484000	201500	201500	201500	201500	0
254	20240613	142600	123484000	201500	201500	201500	201500	0
255	20240613	142500	123484000	201500	201500	201500	201500	0
256	20240613	142400	123484000	201500	201500	201500	201500	0
257	20240613	142300	123484000	201500	201500	201500	201500	0
258	20240613	142200	123484000	201500	201500	201500	201500	2
259	20240613	142100	123081000	201500	201500	201500	201500	0
260	20240613	142000	123081000	201500	201500	201500	201500	0
261	20240613	141900	123081000	201500	201500	201500	201500	0
262	20240613	141800	123081000	201500	201500	201500	201500	0
263	20240613	141700	123081000	201500	201500	201500	201500	0
264	20240613	141600	123081000	201500	201500	201500	201500	0
265	20240613	141500	123081000	201500	201500	201500	201500	0
266	20240613	141400	123081000	201500	201500	201500	201500	0
267	20240613	141300	123081000	201500	201500	201500	201500	17
268	20240613	141200	119655500	201500	201500	201500	201500	62
269	20240613	141100	107162500	201500	201500	201500	201500	0
270	20240613	141000	107162500	201500	201500	201500	201500	0
271	20240613	140900	107162500	201500	201500	201500	201500	0
272	20240613	140800	107162500	201500	201500	201500	201500	0
273	20240613	140700	107162500	201500	201500	201500	201500	0
274	20240613	140600	107162500	201500	201500	201500	201500	0
275	20240613	140500	107162500	201500	201500	201500	201500	0
276	20240613	140400	107162500	201500	201500	201500	201500	0
277	20240613	140300	107162500	201500	201500	201500	201500	0
278	20240613	140200	107162500	201500	201500	201500	201500	0
279	20240613	140100	107162500	201500	201500	201500	201500	0
280	20240613	140000	107162500	201500	201500	201500	201500	0
281	20240613	135900	107162500	201500	201500	201500	201500	0
282	20240613	135800	107162500	201500	201500	201500	201500	0
283	20240613	135700	107162500	201500	201500	201500	201500	0
284	20240613	135600	107162500	201500	201500	201500	201500	0
285	20240613	135500	107162500	201500	201500	201500	201500	0
286	20240613	135400	107162500	201500	201500	201500	201500	0
287	20240613	135300	107162500	201500	201500	201500	201500	0
288	20240613	135200	107162500	201500	201500	201500	201500	0
289	20240613	135100	107162500	201500	201500	201500	201500	0
290	20240613	135000	107162500	201500	201500	201500	201500	0
291	20240613	134900	107162500	201500	201500	201500	201500	0
292	20240613	134800	107162500	201500	201500	201500	201500	0
293	20240613	134700	107162500	201500	201500	201500	201500	0
294	20240613	134600	107162500	201500	201500	201500	201500	0
295	20240613	134500	107162500	201500	201500	201500	201500	0
296	20240613	134400	107162500	201500	201500	201500	201500	0
297	20240613	134300	107162500	201500	201500	201500	201500	0
298	20240613	134200	107162500	201500	201500	201500	201500	0
299	20240613	134100	107162500	201500	200500	201500	200500	4
300	20240613	134000	106359500	201000	201000	201000	201000	0
301	20240613	133900	106359500	201000	201000	201000	201000	0
302	20240613	133800	106359500	201000	201000	201000	201000	0
303	20240613	133700	106359500	201000	201000	201000	201000	0
304	20240613	133600	106359500	201000	201000	201000	201000	0
305	20240613	133500	106359500	201000	201000	201000	201000	0
306	20240613	133400	106359500	201000	201000	201000	201000	0
307	20240613	133300	106359500	201000	201000	201000	201000	0
308	20240613	133200	106359500	201000	201000	201000	201000	0
309	20240613	133100	106359500	201000	201000	201000	201000	0
310	20240613	133000	106359500	201000	201000	201000	201000	1
311	20240613	132900	106158500	201000	201000	201000	201000	0
312	20240613	132800	106158500	201000	201000	201000	201000	0
313	20240613	132700	106158500	201000	201000	201000	201000	0
314	20240613	132600	106158500	201000	201000	201000	201000	0
315	20240613	132500	106158500	201000	201000	201000	201000	1
316	20240613	132400	105957500	201000	201000	201000	201000	0
317	20240613	132300	105957500	201000	201000	201000	201000	0
318	20240613	132200	105957500	201000	201000	201000	201000	0
319	20240613	132100	105957500	201000	201000	201000	201000	0
320	20240613	132000	105957500	201000	201000	201000	201000	6
321	20240613	131900	104751500	201500	201500	201500	201500	0
322	20240613	131800	104751500	201500	201500	201500	201500	0
323	20240613	131700	104751500	201500	201500	201500	201500	0
324	20240613	131600	104751500	201500	201500	201500	201500	0
325	20240613	131500	104751500	201500	201500	201500	201500	0
326	20240613	131400	104751500	201500	201500	201500	201500	3
327	20240613	131300	104147000	201500	201500	201500	201500	0
328	20240613	131200	104147000	201500	201500	201500	201500	0
329	20240613	131100	104147000	201500	201500	201500	201500	0
330	20240613	131000	104147000	201500	201500	201500	201500	0
331	20240613	130900	104147000	201500	201500	201500	201500	0
332	20240613	130800	104147000	201500	201500	201500	201500	0
333	20240613	130700	104147000	201500	201500	201500	201500	0
334	20240613	130600	104147000	201500	201500	201500	201500	0
335	20240613	130500	104147000	201500	201500	201500	201500	0
336	20240613	130400	104147000	201500	201500	201500	201500	0
337	20240613	130300	104147000	201500	201500	201500	201500	0
338	20240613	130200	104147000	201500	201500	201500	201500	4
339	20240613	130100	103341000	200500	200500	200500	200500	0
340	20240613	130000	103341000	200500	200500	200500	200500	0
341	20240613	125900	103341000	200500	200500	200500	200500	0
342	20240613	125800	103341000	200500	200500	200500	200500	0
343	20240613	125700	103341000	200500	200500	200500	200500	0
344	20240613	125600	103341000	200500	200500	200500	200500	0
345	20240613	125500	103341000	200500	200500	200500	200500	0
346	20240613	125400	103341000	200500	200500	200500	200500	0
347	20240613	125300	103341000	200500	200500	200500	200500	0
348	20240613	125200	103341000	200500	200500	200500	200500	1
349	20240613	125100	103140500	200500	200500	200500	200500	0
350	20240613	125000	103140500	200500	201500	201500	200500	2
351	20240613	124900	102738500	201500	200500	201500	200500	13
352	20240613	124800	100130000	201500	201500	201500	201500	0
353	20240613	124700	100130000	201500	201500	201500	201500	0
354	20240613	124600	100130000	201500	201500	201500	201500	0
355	20240613	124500	100130000	201500	201500	201500	201500	0
356	20240613	124400	100130000	201500	201500	201500	201500	0
357	20240613	124300	100130000	201500	201500	201500	201500	0
358	20240613	124200	100130000	201500	201500	201500	201500	0
359	20240613	124100	100130000	201500	201500	201500	201500	0
360	20240613	124000	100130000	201500	201500	201500	201500	0
361	20240613	123900	100130000	201500	201500	201500	201500	1
362	20240613	123800	99928500	201500	201500	201500	201500	0
363	20240613	123700	99928500	201500	201500	201500	201500	0
364	20240613	123600	99928500	201500	201500	201500	201500	0
365	20240613	123500	99928500	201500	201500	201500	201500	1
366	20240613	123400	99727000	201000	201000	201000	201000	0
367	20240613	123300	99727000	201000	201000	201000	201000	0
368	20240613	123200	99727000	201000	201000	201000	201000	0
369	20240613	123100	99727000	201000	201000	201000	201000	0
370	20240613	123000	99727000	201000	201000	201000	201000	0
371	20240613	122900	99727000	201000	201000	201000	201000	0
372	20240613	122800	99727000	201000	201000	201000	201000	0
373	20240613	122700	99727000	201000	201000	201000	201000	0
374	20240613	122600	99727000	201000	201000	201000	201000	0
375	20240613	122500	99727000	201000	201000	201000	201000	0
376	20240613	122400	99727000	201000	201000	201000	201000	0
377	20240613	122300	99727000	201000	201000	201000	201000	0
378	20240613	122200	99727000	201000	201000	201000	201000	0
379	20240613	122100	99727000	201000	201000	201000	201000	0
380	20240613	122000	99727000	201000	200500	201000	200500	3
381	20240613	121900	99125000	201000	201000	201000	201000	0
382	20240613	121800	99125000	201000	201000	201000	201000	0
383	20240613	121700	99125000	201000	201000	201000	201000	0
384	20240613	121600	99125000	201000	201000	201000	201000	0
385	20240613	121500	99125000	201000	201000	201000	201000	0
386	20240613	121400	99125000	201000	201000	201000	201000	0
387	20240613	121300	99125000	201000	201000	201000	201000	0
388	20240613	121200	99125000	201000	201000	201000	201000	0
389	20240613	121100	99125000	201000	201000	201000	201000	0
390	20240613	121000	99125000	201000	201000	201000	201000	0
391	20240613	120900	99125000	201000	200500	201000	200500	47
392	20240613	120800	89696500	201000	201000	201000	201000	0
393	20240613	120700	89696500	201000	201000	201000	201000	0
394	20240613	120600	89696500	201000	201000	201000	201000	0
395	20240613	120500	89696500	201000	201000	201000	201000	2
396	20240613	120400	89294500	201000	201000	201000	201000	0
397	20240613	120300	89294500	201000	201000	201000	201000	0
398	20240613	120200	89294500	201000	201000	201000	201000	0
399	20240613	120100	89294500	201000	201000	201000	201000	0
400	20240613	120000	89294500	201000	201000	201000	201000	0
401	20240613	115900	89294500	201000	201000	201000	201000	0
402	20240613	115800	89294500	201000	201000	201000	201000	0
403	20240613	115700	89294500	201000	201000	201000	201000	0
404	20240613	115600	89294500	201000	201000	201000	201000	0
405	20240613	115500	89294500	201000	201000	201000	201000	0
406	20240613	115400	89294500	201000	201000	201000	201000	5
407	20240613	115300	88289500	201000	200500	201500	200500	71
408	20240613	115200	74048500	201500	201500	201500	201500	0
409	20240613	115100	74048500	201500	201500	201500	201500	0
410	20240613	115000	74048500	201500	200500	201500	200500	14
411	20240613	114900	71237500	201500	201500	201500	201500	0
412	20240613	114800	71237500	201500	201500	201500	201500	0
413	20240613	114700	71237500	201500	201500	201500	201500	0
414	20240613	114600	71237500	201500	201500	201500	201500	0
415	20240613	114500	71237500	201500	201500	201500	201500	0
416	20240613	114400	71237500	201500	201500	201500	201500	0
417	20240613	114300	71237500	201500	201500	201500	201500	0
418	20240613	114200	71237500	201500	201500	201500	201500	0
419	20240613	114100	71237500	201500	201500	201500	201500	0
420	20240613	114000	71237500	201500	201500	201500	201500	0
421	20240613	113900	71237500	201500	201500	201500	201500	0
422	20240613	113800	71237500	201500	201500	201500	201500	0
423	20240613	113700	71237500	201500	201500	201500	201500	9
424	20240613	113600	69424000	201500	201500	201500	201500	0
425	20240613	113500	69424000	201500	201500	201500	201500	0
426	20240613	113400	69424000	201500	200500	201500	200500	11
427	20240613	113300	67215500	201000	201000	201000	201000	0
428	20240613	113200	67215500	201000	201000	201000	201000	0
429	20240613	113100	67215500	201000	201000	201000	201000	0
430	20240613	113000	67215500	201000	201000	201000	201000	0
431	20240613	112900	67215500	201000	201000	201000	201000	1
432	20240613	112800	67014500	201000	201000	201000	201000	0
433	20240613	112700	67014500	201000	201000	201000	201000	2
434	20240613	112600	66612500	201500	201500	201500	201500	0
435	20240613	112500	66612500	201500	201500	201500	201500	0
436	20240613	112400	66612500	201500	201500	201500	201500	0
437	20240613	112300	66612500	201500	201500	201500	201500	0
438	20240613	112200	66612500	201500	201500	201500	201500	0
439	20240613	112100	66612500	201500	201500	201500	201500	0
440	20240613	112000	66612500	201500	201500	201500	201500	0
441	20240613	111900	66612500	201500	201500	201500	201500	0
442	20240613	111800	66612500	201500	201500	201500	201500	0
443	20240613	111700	66612500	201500	201500	201500	201500	0
444	20240613	111600	66612500	201500	201500	201500	201500	2
445	20240613	111500	66209500	201500	201500	201500	201500	0
446	20240613	111400	66209500	201500	201500	201500	201500	0
447	20240613	111300	66209500	201500	201500	201500	201500	0
448	20240613	111200	66209500	201500	201500	201500	201500	0
449	20240613	111100	66209500	201500	201500	201500	201500	0
450	20240613	111000	66209500	201500	201500	201500	201500	2
451	20240613	110900	65806500	201000	201000	201000	201000	0
452	20240613	110800	65806500	201000	201000	201000	201000	0
453	20240613	110700	65806500	201000	201000	201000	201000	0
454	20240613	110600	65806500	201000	201000	201000	201000	0
455	20240613	110500	65806500	201000	201500	201500	201000	10
456	20240613	110400	63794000	202000	202000	202000	202000	0
457	20240613	110300	63794000	202000	202000	202000	202000	0
458	20240613	110200	63794000	202000	202000	202000	202000	0
459	20240613	110100	63794000	202000	202000	202000	202000	0
460	20240613	110000	63794000	202000	202000	202000	202000	0
461	20240613	105900	63794000	202000	202000	202000	202000	0
462	20240613	105800	63794000	202000	202000	202000	202000	0
463	20240613	105700	63794000	202000	202000	202000	202000	0
464	20240613	105600	63794000	202000	202000	202000	202000	0
465	20240613	105500	63794000	202000	202000	202000	202000	0
466	20240613	105400	63794000	202000	202000	202000	202000	0
467	20240613	105300	63794000	202000	202000	202000	202000	0
468	20240613	105200	63794000	202000	202000	202000	202000	0
469	20240613	105100	63794000	202000	202000	202000	202000	0
470	20240613	105000	63794000	202000	202000	202000	202000	0
471	20240613	104900	63794000	202000	202000	202000	202000	0
472	20240613	104800	63794000	202000	202000	202000	202000	0
473	20240613	104700	63794000	202000	202000	202000	202000	0
474	20240613	104600	63794000	202000	202000	202000	202000	0
475	20240613	104500	63794000	202000	202000	202000	202000	0
476	20240613	104400	63794000	202000	202000	202000	202000	0
477	20240613	104300	63794000	202000	202000	202000	202000	0
478	20240613	104200	63794000	202000	202000	202000	202000	5
479	20240613	104100	62784000	201500	201500	201500	201500	0
480	20240613	104000	62784000	201500	201500	201500	201500	0
481	20240613	103900	62784000	201500	201500	201500	201500	0
482	20240613	103800	62784000	201500	201500	201500	201500	0
483	20240613	103700	62784000	201500	201500	201500	201500	0
484	20240613	103600	62784000	201500	201500	201500	201500	0
485	20240613	103500	62784000	201500	201500	201500	201500	0
486	20240613	103400	62784000	201500	201500	201500	201500	0
487	20240613	103300	62784000	201500	201500	201500	201500	0
488	20240613	103200	62784000	201500	201500	201500	201500	10
489	20240613	103100	60769000	201500	201500	201500	201500	10
490	20240613	103000	58754000	201500	201500	201500	201500	1
491	20240613	102900	58552500	201500	201500	201500	201500	7
492	20240613	102800	57142000	201500	201500	201500	201500	0
493	20240613	102700	57142000	201500	201500	201500	201500	0
494	20240613	102600	57142000	201500	201500	201500	201500	0
495	20240613	102500	57142000	201500	201500	201500	201500	0
496	20240613	102400	57142000	201500	201500	201500	201500	14
497	20240613	102300	54321000	201500	201500	201500	201500	15
498	20240613	102200	51298500	201500	201500	201500	201500	0
499	20240613	102100	51298500	201500	201500	201500	201500	0
500	20240613	102000	51298500	201500	201500	201500	201500	0
501	20240613	101900	51298500	201500	201500	201500	201500	0
502	20240613	101800	51298500	201500	201500	201500	201500	0
503	20240613	101700	51298500	201500	201500	201500	201500	0
504	20240613	101600	51298500	201500	201500	201500	201500	0
505	20240613	101500	51298500	201500	201500	201500	201500	0
506	20240613	101400	51298500	201500	201500	201500	201500	0
507	20240613	101300	51298500	201500	201500	201500	201500	0
508	20240613	101200	51298500	201500	201500	201500	201500	0
509	20240613	101100	51298500	201500	201500	201500	201500	0
510	20240613	101000	51298500	201500	201500	201500	201500	14
511	20240613	100900	48477500	201500	201500	201500	201500	0
512	20240613	100800	48477500	201500	201500	201500	201500	0
513	20240613	100700	48477500	201500	201500	201500	201500	0
514	20240613	100600	48477500	201500	201500	201500	201500	0
515	20240613	100500	48477500	201500	201500	201500	201500	0
516	20240613	100400	48477500	201500	201500	201500	201500	0
517	20240613	100300	48477500	201500	201500	201500	201500	0
518	20240613	100200	48477500	201500	201000	201500	201000	9
519	20240613	100100	46667000	201500	201500	201500	201500	0
520	20240613	100000	46667000	201500	201500	201500	201500	0
521	20240613	095900	46667000	201500	201500	201500	201500	0
522	20240613	095800	46667000	201500	201500	201500	201500	0
523	20240613	095700	46667000	201500	201500	201500	201500	0
524	20240613	095600	46667000	201500	201500	201500	201500	2
525	20240613	095500	46264000	201500	201500	201500	201500	0
526	20240613	095400	46264000	201500	201500	201500	201500	0
527	20240613	095300	46264000	201500	201500	201500	201500	0
528	20240613	095200	46264000	201500	201500	201500	201500	0
529	20240613	095100	46264000	201500	201500	201500	201500	0
530	20240613	095000	46264000	201500	201500	201500	201500	0
531	20240613	094900	46264000	201500	201500	201500	201500	0
532	20240613	094800	46264000	201500	201500	201500	201500	0
533	20240613	094700	46264000	201500	201500	201500	201500	0
534	20240613	094600	46264000	201500	201500	201500	201500	0
535	20240613	094500	46264000	201500	201500	201500	201500	0
536	20240613	094400	46264000	201500	201500	201500	201500	0
537	20240613	094300	46264000	201500	201500	201500	201500	0
538	20240613	094200	46264000	201500	201500	201500	201500	1
539	20240613	094100	46062500	201500	201500	201500	201500	0
540	20240613	094000	46062500	201500	201500	201500	201500	0
541	20240613	093900	46062500	201500	201500	201500	201500	0
542	20240613	093800	46062500	201500	201500	201500	201500	0
543	20240613	093700	46062500	201500	201500	201500	201500	0
544	20240613	093600	46062500	201500	200500	201500	200500	24
545	20240613	093500	41245500	200500	200500	200500	200500	0
546	20240613	093400	41245500	200500	200500	200500	200500	0
547	20240613	093300	41245500	200500	200500	200500	200500	0
548	20240613	093200	41245500	200500	200500	200500	200500	0
549	20240613	093100	41245500	200500	200500	200500	200500	0
550	20240613	093000	41245500	200500	200500	200500	200500	0
551	20240613	092900	41245500	200500	200500	200500	200500	0
552	20240613	092800	41245500	200500	200500	200500	200500	0
553	20240613	092700	41245500	200500	200500	200500	200500	0
554	20240613	092600	41245500	200500	200500	200500	200500	0
555	20240613	092500	41245500	200500	200500	200500	200500	0
556	20240613	092400	41245500	200500	200500	200500	200500	0
557	20240613	092300	41245500	200500	200500	200500	200500	0
558	20240613	092200	41245500	200500	200500	200500	200500	5
559	20240613	092100	40243000	200500	200500	200500	200500	0
560	20240613	092000	40243000	200500	201500	201500	200500	126
561	20240613	091900	14957500	202000	202000	202000	202000	0
562	20240613	091800	14957500	202000	202000	202000	202000	24
563	20240613	091700	10109500	202000	202000	202000	202000	18
564	20240613	091600	6473500	202000	202000	202000	202000	2
565	20240613	091500	6069500	202000	202000	202000	202000	0
566	20240613	091400	6069500	202000	202000	202000	202000	0
567	20240613	091300	6069500	202000	202000	202000	202000	6
568	20240613	091200	4857500	201500	201500	201500	201500	0
569	20240613	091100	4857500	201500	201500	201500	201500	5
570	20240613	091000	3850000	201500	201500	201500	201500	0
571	20240613	090900	3850000	201500	201500	201500	201500	0
572	20240613	090800	3850000	201500	201500	201500	201500	0
573	20240613	090700	3850000	201500	201500	201500	201500	0
574	20240613	090600	3850000	201500	201500	201500	201500	0
575	20240613	090500	3850000	201500	201500	201500	201500	5
576	20240613	090400	2842500	201500	201500	201500	201500	0
577	20240613	090300	2842500	201500	204000	204000	201500	8
578	20240613	090200	1224000	204000	204000	204000	204000	0
579	20240613	090100	1224000	204000	204000	204000	204000	6
580	20240613	090000	0	202500	202500	202500	202500	0