KissMeData/003960/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184200	1443364000	42350	42350	42350	42350	129
3	20240607	184100	1443364000	42350	42350	42350	42350	0
4	20240607	184000	1443364000	42350	42350	42350	42350	0
5	20240607	183900	1443364000	42350	42350	42350	42350	0
6	20240607	183800	1443364000	42350	42350	42350	42350	0
7	20240607	183700	1443364000	42350	42350	42350	42350	0
8	20240607	183600	1443364000	42350	42350	42350	42350	0
9	20240607	183500	1443364000	42350	42350	42350	42350	0
10	20240607	183400	1443364000	42350	42350	42350	42350	0
11	20240607	183300	1443364000	42350	42350	42350	42350	0
12	20240607	183200	1443364000	42350	42350	42350	42350	0
13	20240607	183100	1443364000	42350	42350	42350	42350	0
14	20240607	183000	1443364000	42350	42350	42350	42350	0
15	20240607	182900	1443364000	42350	42350	42350	42350	0
16	20240607	182800	1443364000	42350	42350	42350	42350	0
17	20240607	182700	1443364000	42350	42350	42350	42350	0
18	20240607	182600	1443364000	42350	42350	42350	42350	0
19	20240607	182500	1443364000	42350	42350	42350	42350	0
20	20240607	182400	1443364000	42350	42350	42350	42350	0
21	20240607	182300	1443364000	42350	42350	42350	42350	0
22	20240607	182200	1443364000	42350	42350	42350	42350	0
23	20240607	182100	1443364000	42350	42350	42350	42350	0
24	20240607	182000	1443364000	42350	42350	42350	42350	0
25	20240607	181900	1443364000	42350	42350	42350	42350	0
26	20240607	181800	1443364000	42350	42350	42350	42350	0
27	20240607	181700	1443364000	42350	42350	42350	42350	0
28	20240607	181600	1443364000	42350	42350	42350	42350	0
29	20240607	181500	1443364000	42350	42350	42350	42350	0
30	20240607	181400	1443364000	42350	42350	42350	42350	0
31	20240607	181300	1443364000	42350	42350	42350	42350	0
32	20240607	181200	1443364000	42350	42350	42350	42350	129
33	20240607	181100	1443364000	42350	42350	42350	42350	0
34	20240607	181000	1443364000	42350	42350	42350	42350	0
35	20240607	180900	1443364000	42350	42350	42350	42350	0
36	20240607	180800	1443364000	42350	42350	42350	42350	0
37	20240607	180700	1443364000	42350	42350	42350	42350	0
38	20240607	180600	1443364000	42350	42350	42350	42350	0
39	20240607	180500	1443364000	42350	42350	42350	42350	0
40	20240607	180400	1443364000	42350	42350	42350	42350	0
41	20240607	180300	1443364000	42350	42350	42350	42350	0
42	20240607	180200	1443364000	42350	42350	42350	42350	0
43	20240607	180100	1443364000	42350	42350	42350	42350	0
44	20240607	180000	1443364000	42350	42350	42350	42350	0
45	20240607	175900	1443364000	42350	42350	42350	42350	0
46	20240607	175800	1443364000	42350	42350	42350	42350	0
47	20240607	175700	1443364000	42350	42350	42350	42350	0
48	20240607	175600	1443364000	42350	42350	42350	42350	0
49	20240607	175500	1443364000	42350	42350	42350	42350	0
50	20240607	175400	1443364000	42350	42350	42350	42350	0
51	20240607	175300	1443364000	42350	42350	42350	42350	0
52	20240607	175200	1443364000	42350	42350	42350	42350	0
53	20240607	175100	1443364000	42350	42350	42350	42350	0
54	20240607	175000	1443364000	42350	42350	42350	42350	0
55	20240607	174900	1443364000	42350	42350	42350	42350	0
56	20240607	174800	1443364000	42350	42350	42350	42350	0
57	20240607	174700	1443364000	42350	42350	42350	42350	0
58	20240607	174600	1443364000	42350	42350	42350	42350	0
59	20240607	174500	1443364000	42350	42350	42350	42350	0
60	20240607	174400	1443364000	42350	42350	42350	42350	0
61	20240607	174300	1443364000	42350	42350	42350	42350	0
62	20240607	174200	1443364000	42350	42350	42350	42350	129
63	20240607	174100	1443364000	42350	42350	42350	42350	0
64	20240607	174000	1443364000	42350	42350	42350	42350	0
65	20240607	173900	1443364000	42350	42350	42350	42350	0
66	20240607	173800	1443364000	42350	42350	42350	42350	0
67	20240607	173700	1443364000	42350	42350	42350	42350	0
68	20240607	173600	1443364000	42350	42350	42350	42350	0
69	20240607	173500	1443364000	42350	42350	42350	42350	0
70	20240607	173400	1443364000	42350	42350	42350	42350	0
71	20240607	173300	1443364000	42350	42350	42350	42350	0
72	20240607	173200	1443364000	42350	42350	42350	42350	0
73	20240607	173100	1443364000	42350	42350	42350	42350	0
74	20240607	173000	1443364000	42350	42350	42350	42350	0
75	20240607	172900	1443364000	42350	42350	42350	42350	0
76	20240607	172800	1443364000	42350	42350	42350	42350	0
77	20240607	172700	1443364000	42350	42350	42350	42350	0
78	20240607	172600	1443364000	42350	42350	42350	42350	0
79	20240607	172500	1443364000	42350	42350	42350	42350	0
80	20240607	172400	1443364000	42350	42350	42350	42350	0
81	20240607	172300	1443364000	42350	42350	42350	42350	0
82	20240607	172200	1443364000	42350	42350	42350	42350	0
83	20240607	172100	1443364000	42350	42350	42350	42350	0
84	20240607	172000	1443364000	42350	42350	42350	42350	0
85	20240607	171900	1443364000	42350	42350	42350	42350	0
86	20240607	171800	1443364000	42350	42350	42350	42350	0
87	20240607	171700	1443364000	42350	42350	42350	42350	0
88	20240607	171600	1443364000	42350	42350	42350	42350	0
89	20240607	171500	1443364000	42350	42350	42350	42350	0
90	20240607	171400	1443364000	42350	42350	42350	42350	0
91	20240607	171300	1443364000	42350	42350	42350	42350	0
92	20240607	171200	1443364000	42350	42350	42350	42350	129
93	20240607	171100	1443364000	42350	42350	42350	42350	0
94	20240607	171000	1443364000	42350	42350	42350	42350	0
95	20240607	170900	1443364000	42350	42350	42350	42350	0
96	20240607	170800	1443364000	42350	42350	42350	42350	0
97	20240607	170700	1443364000	42350	42350	42350	42350	0
98	20240607	170600	1443364000	42350	42350	42350	42350	0
99	20240607	170500	1443364000	42350	42350	42350	42350	0
100	20240607	170400	1443364000	42350	42350	42350	42350	0
101	20240607	170300	1443364000	42350	42350	42350	42350	0
102	20240607	170200	1443364000	42350	42350	42350	42350	0
103	20240607	170100	1443364000	42350	42350	42350	42350	0
104	20240607	170000	1443364000	42350	42350	42350	42350	0
105	20240607	165900	1443364000	42350	42350	42350	42350	0
106	20240607	165800	1443364000	42350	42350	42350	42350	0
107	20240607	165700	1443364000	42350	42350	42350	42350	0
108	20240607	165600	1443364000	42350	42350	42350	42350	0
109	20240607	165500	1443364000	42350	42350	42350	42350	0
110	20240607	165400	1443364000	42350	42350	42350	42350	0
111	20240607	165300	1443364000	42350	42350	42350	42350	0
112	20240607	165200	1443364000	42350	42350	42350	42350	0
113	20240607	165100	1443364000	42350	42350	42350	42350	0
114	20240607	165000	1443364000	42350	42350	42350	42350	0
115	20240607	164900	1443364000	42350	42350	42350	42350	0
116	20240607	164800	1443364000	42350	42350	42350	42350	0
117	20240607	164700	1443364000	42350	42350	42350	42350	0
118	20240607	164600	1443364000	42350	42350	42350	42350	0
119	20240607	164500	1443364000	42350	42350	42350	42350	0
120	20240607	164400	1443364000	42350	42350	42350	42350	0
121	20240607	164300	1443364000	42350	42350	42350	42350	0
122	20240607	164200	1443364000	42350	42350	42350	42350	129
123	20240607	164100	1443364000	42350	42350	42350	42350	0
124	20240607	164000	1443364000	42350	42350	42350	42350	0
125	20240607	163900	1443364000	42350	42350	42350	42350	0
126	20240607	163800	1443364000	42350	42350	42350	42350	0
127	20240607	163700	1443364000	42350	42350	42350	42350	0
128	20240607	163600	1443364000	42350	42350	42350	42350	0
129	20240607	163500	1443364000	42350	42350	42350	42350	0
130	20240607	163400	1443364000	42350	42350	42350	42350	0
131	20240607	163300	1443364000	42350	42350	42350	42350	0
132	20240607	163200	1443364000	42350	42350	42350	42350	0
133	20240607	163100	1443364000	42350	42350	42350	42350	0
134	20240607	163000	1443364000	42350	42350	42350	42350	0
135	20240607	162900	1443364000	42350	42350	42350	42350	0
136	20240607	162800	1443364000	42350	42350	42350	42350	0
137	20240607	162700	1443364000	42350	42350	42350	42350	0
138	20240607	162600	1443364000	42350	42350	42350	42350	0
139	20240607	162500	1443364000	42350	42350	42350	42350	0
140	20240607	162400	1443364000	42350	42350	42350	42350	0
141	20240607	162300	1443364000	42350	42350	42350	42350	0
142	20240607	162200	1443364000	42350	42350	42350	42350	0
143	20240607	162100	1443364000	42350	42350	42350	42350	0
144	20240607	162000	1443364000	42350	42350	42350	42350	0
145	20240607	161900	1443364000	42350	42350	42350	42350	0
146	20240607	161800	1443364000	42350	42350	42350	42350	0
147	20240607	161700	1443364000	42350	42350	42350	42350	0
148	20240607	161600	1443364000	42350	42350	42350	42350	0
149	20240607	161500	1443364000	42350	42350	42350	42350	0
150	20240607	161400	1443364000	42350	42350	42350	42350	0
151	20240607	161300	1443364000	42350	42350	42350	42350	0
152	20240607	161200	1443364000	42350	42350	42350	42350	129
153	20240607	161100	1443364000	42350	42350	42350	42350	0
154	20240607	161000	1443364000	42350	42350	42350	42350	0
155	20240607	160900	1443364000	42350	42350	42350	42350	0
156	20240607	160800	1443364000	42350	42350	42350	42350	0
157	20240607	160700	1443364000	42350	42350	42350	42350	0
158	20240607	160600	1443364000	42350	42350	42350	42350	0
159	20240607	160500	1443364000	42350	42350	42350	42350	0
160	20240607	160400	1443364000	42350	42350	42350	42350	0
161	20240607	160300	1443364000	42350	42350	42350	42350	0
162	20240607	160200	1443364000	42350	42350	42350	42350	0
163	20240607	160100	1443364000	42350	42350	42350	42350	0
164	20240607	160000	1443364000	42350	42350	42350	42350	0
165	20240607	155900	1443364000	42350	42350	42350	42350	0
166	20240607	155800	1443364000	42350	42350	42350	42350	0
167	20240607	155700	1443364000	42350	42350	42350	42350	0
168	20240607	155600	1443364000	42350	42350	42350	42350	0
169	20240607	155500	1443364000	42350	42350	42350	42350	0
170	20240607	155400	1443364000	42350	42350	42350	42350	0
171	20240607	155300	1443364000	42350	42350	42350	42350	0
172	20240607	155200	1443364000	42350	42350	42350	42350	0
173	20240607	155100	1443364000	42350	42350	42350	42350	0
174	20240607	155000	1443364000	42350	42350	42350	42350	0
175	20240607	154900	1443364000	42350	42350	42350	42350	0
176	20240607	154800	1443364000	42350	42350	42350	42350	0
177	20240607	154700	1443364000	42350	42350	42350	42350	0
178	20240607	154600	1443364000	42350	42350	42350	42350	0
179	20240607	154500	1443364000	42350	42350	42350	42350	0
180	20240607	154400	1443364000	42350	42350	42350	42350	0
181	20240607	154300	1443364000	42350	42350	42350	42350	0
182	20240607	154200	1443364000	42350	42350	42350	42350	129
183	20240607	154100	1443364000	42350	42350	42350	42350	0
184	20240607	154000	1443364000	42350	42350	42350	42350	0
185	20240607	153900	1443364000	42350	42350	42350	42350	0
186	20240607	153800	1443364000	42350	42350	42350	42350	0
187	20240607	153700	1443364000	42350	42350	42350	42350	0
188	20240607	153600	1443364000	42350	42350	42350	42350	0
189	20240607	153500	1443364000	42350	42350	42350	42350	0
190	20240607	153400	1443364000	42350	42350	42350	42350	0
191	20240607	153300	1443364000	42350	42350	42350	42350	0
192	20240607	153200	1443364000	42350	42350	42350	42350	0
193	20240607	153100	1443364000	42350	42350	42350	42350	0
194	20240607	153000	1443364000	42350	42350	42350	42350	129
195	20240607	152900	1437900850	42450	42450	42450	42450	0
196	20240607	152800	1437900850	42450	42450	42450	42450	0
197	20240607	152700	1437900850	42450	42450	42450	42450	0
198	20240607	152600	1437900850	42450	42450	42450	42450	0
199	20240607	152500	1437900850	42450	42450	42450	42450	0
200	20240607	152400	1437900850	42450	42450	42450	42450	0
201	20240607	152300	1437900850	42450	42450	42450	42450	0
202	20240607	152200	1437900850	42450	42450	42450	42450	0
203	20240607	152100	1437900850	42450	42450	42450	42450	0
204	20240607	152000	1437900850	42450	42450	42450	42450	0
205	20240607	151900	1437900850	42450	42400	42450	42400	42
206	20240607	151800	1436119950	42400	42400	42400	42400	1
207	20240607	151700	1436077550	42300	42300	42300	42300	1
208	20240607	151600	1436035250	42300	42300	42300	42300	1
209	20240607	151500	1435992950	42300	42300	42300	42300	2
210	20240607	151400	1435908350	42400	42300	42400	42300	366
211	20240607	151300	1420403850	42300	42250	42300	42250	2
212	20240607	151200	1420319300	42300	42300	42300	42300	1
213	20240607	151100	1420277000	42250	42250	42250	42250	3
214	20240607	151000	1420150250	42250	42250	42250	42250	10
215	20240607	150900	1419727750	42350	42350	42350	42200	303
216	20240607	150800	1406940700	42200	42200	42200	42200	0
217	20240607	150700	1406940700	42200	42250	42300	42150	217
218	20240607	150600	1397790450	42250	42250	42250	42250	31
219	20240607	150500	1396480700	42250	42250	42250	42250	3
220	20240607	150400	1396353950	42300	42250	42300	42200	69
221	20240607	150300	1393439550	42350	42350	42350	42350	0
222	20240607	150200	1393439550	42350	42350	42350	42350	0
223	20240607	150100	1393439550	42350	42350	42350	42350	0
224	20240607	150000	1393439550	42350	42350	42350	42350	1
225	20240607	145900	1393397200	42250	42250	42250	42250	0
226	20240607	145800	1393397200	42250	42350	42350	42250	137
227	20240607	145700	1387608850	42300	42300	42300	42300	0
228	20240607	145600	1387608850	42300	42300	42300	42300	0
229	20240607	145500	1387608850	42300	42300	42300	42300	0
230	20240607	145400	1387608850	42300	42300	42300	42300	16
231	20240607	145300	1386932050	42350	42350	42350	42350	0
232	20240607	145200	1386932050	42350	42350	42350	42350	1
233	20240607	145100	1386889700	42250	42300	42300	42250	25
234	20240607	145000	1385832700	42350	42300	42350	42300	12
235	20240607	144900	1385325000	42300	42250	42300	42250	54
236	20240607	144800	1383043000	42250	42400	42400	42250	71
237	20240607	144700	1380032750	42450	42450	42450	42450	0
238	20240607	144600	1380032750	42450	42350	42450	42350	5
239	20240607	144500	1379820700	42350	42350	42350	42350	0
240	20240607	144400	1379820700	42350	42350	42350	42350	1
241	20240607	144300	1379778350	42250	42250	42250	42250	11
242	20240607	144200	1379313600	42400	42400	42400	42400	1
243	20240607	144100	1379271200	42300	42300	42300	42300	10
244	20240607	144000	1378848200	42300	42300	42300	42300	0
245	20240607	143900	1378848200	42300	42300	42300	42300	100
246	20240607	143800	1374618200	42300	42300	42300	42300	1
247	20240607	143700	1374575900	42250	42300	42300	42200	348
248	20240607	143600	1359876750	42300	42400	42400	42300	35
249	20240607	143500	1358394600	42400	42400	42400	42400	9
250	20240607	143400	1358013000	42450	42450	42450	42450	10
251	20240607	143300	1357588500	42400	42400	42400	42400	1
252	20240607	143200	1357546100	42400	42400	42400	42400	0
253	20240607	143100	1357546100	42400	42400	42400	42400	0
254	20240607	143000	1357546100	42400	42350	42400	42350	41
255	20240607	142900	1355807750	42400	42400	42400	42350	12
256	20240607	142800	1355299150	42450	42450	42450	42450	30
257	20240607	142700	1354025650	42400	42400	42400	42400	0
258	20240607	142600	1354025650	42400	42350	42400	42350	5
259	20240607	142500	1353813850	42450	42450	42450	42450	1
260	20240607	142400	1353771400	42400	42400	42400	42400	3
261	20240607	142300	1353644200	42450	42250	42450	42250	5
262	20240607	142200	1353432750	42250	42250	42250	42250	0
263	20240607	142100	1353432750	42250	42250	42250	42250	12
264	20240607	142000	1352925750	42200	42350	42350	42150	52
265	20240607	141900	1350730350	42300	42300	42300	42300	6
266	20240607	141800	1350476550	42350	42350	42350	42350	0
267	20240607	141700	1350476550	42350	42350	42350	42350	0
268	20240607	141600	1350476550	42350	42350	42350	42350	1
269	20240607	141500	1350434200	42350	42350	42350	42350	0
270	20240607	141400	1350434200	42350	42350	42350	42350	1
271	20240607	141300	1350391850	42350	42350	42350	42350	1
272	20240607	141200	1350349500	42300	42300	42300	42300	1
273	20240607	141100	1350307200	42300	42300	42300	42300	0
274	20240607	141000	1350307200	42300	42400	42400	42300	4
275	20240607	140900	1350137900	42300	42300	42300	42300	1
276	20240607	140800	1350095600	42400	42400	42400	42400	0
277	20240607	140700	1350095600	42400	42400	42400	42400	0
278	20240607	140600	1350095600	42400	42400	42400	42400	1
279	20240607	140500	1350053200	42300	42400	42450	42300	133
280	20240607	140400	1344426150	42450	42450	42450	42450	0
281	20240607	140300	1344426150	42450	42450	42450	42450	0
282	20240607	140200	1344426150	42450	42450	42450	42450	10
283	20240607	140100	1344001650	42450	42400	42450	42400	15
284	20240607	140000	1343365500	42400	42450	42450	42400	2
285	20240607	135900	1343280650	42400	42500	42500	42400	20
286	20240607	135800	1342432100	42500	42500	42500	42500	0
287	20240607	135700	1342432100	42500	42500	42500	42500	0
288	20240607	135600	1342432100	42500	42500	42500	42500	2
289	20240607	135500	1342347100	42500	42500	42500	42500	1
290	20240607	135400	1342304600	42500	42500	42500	42500	0
291	20240607	135300	1342304600	42500	42500	42500	42500	10
292	20240607	135200	1341879600	42500	42500	42500	42500	2
293	20240607	135100	1341794600	42500	42500	42500	42500	0
294	20240607	135000	1341794600	42500	42500	42500	42500	6
295	20240607	134900	1341539600	42450	42450	42450	42450	2
296	20240607	134800	1341454700	42450	42450	42450	42450	4
297	20240607	134700	1341284900	42500	42500	42500	42500	0
298	20240607	134600	1341284900	42500	42500	42500	42500	0
299	20240607	134500	1341284900	42500	42500	42500	42500	1
300	20240607	134400	1341242400	42500	42500	42500	42500	0
301	20240607	134300	1341242400	42500	42500	42500	42500	1
302	20240607	134200	1341199900	42500	42500	42500	42500	1
303	20240607	134100	1341157400	42500	42450	42500	42450	8
304	20240607	134000	1340817750	42400	42400	42400	42400	10
305	20240607	133900	1340393750	42400	42400	42400	42400	11
306	20240607	133800	1339927350	42400	42400	42400	42400	0
307	20240607	133700	1339927350	42400	42400	42400	42400	1
308	20240607	133600	1339884950	42400	42400	42400	42400	0
309	20240607	133500	1339884950	42400	42400	42400	42400	0
310	20240607	133400	1339884950	42400	42400	42400	42400	96
311	20240607	133300	1335814550	42450	42450	42450	42450	8
312	20240607	133200	1335474950	42450	42450	42450	42450	6
313	20240607	133100	1335220250	42500	42500	42500	42500	0
314	20240607	133000	1335220250	42500	42500	42500	42500	0
315	20240607	132900	1335220250	42500	42500	42500	42500	4
316	20240607	132800	1335050250	42550	42550	42550	42550	0
317	20240607	132700	1335050250	42550	42550	42550	42550	0
318	20240607	132600	1335050250	42550	42550	42550	42550	0
319	20240607	132500	1335050250	42550	42550	42550	42550	1
320	20240607	132400	1335007700	42500	42500	42500	42500	1
321	20240607	132300	1334965200	42550	42550	42550	42550	0
322	20240607	132200	1334965200	42550	42500	42650	42500	5
323	20240607	132100	1334752300	42550	42500	42550	42500	2
324	20240607	132000	1334667250	42500	42550	42550	42450	198
325	20240607	131900	1326255950	42600	42600	42600	42600	0
326	20240607	131800	1326255950	42600	42550	42600	42550	14
327	20240607	131700	1325660200	42550	42550	42550	42550	0
328	20240607	131600	1325660200	42550	42550	42550	42550	7
329	20240607	131500	1325362350	42500	42550	42550	42500	149
330	20240607	131400	1319029700	42700	42700	42700	42700	1
331	20240607	131300	1318987000	42700	42700	42700	42700	0
332	20240607	131200	1318987000	42700	42700	42700	42700	1
333	20240607	131100	1318944300	42750	42650	42750	42550	22
334	20240607	131000	1318006050	42750	42750	42750	42750	0
335	20240607	130900	1318006050	42750	42700	42750	42700	243
336	20240607	130800	1307620400	42700	42700	42700	42700	0
337	20240607	130700	1307620400	42700	42750	42750	42650	3
338	20240607	130600	1307492300	42650	42650	42650	42650	304
339	20240607	130500	1294526700	42800	42700	42800	42700	202
340	20240607	130400	1285901200	42750	42750	42750	42750	0
341	20240607	130300	1285901200	42750	42750	42750	42750	0
342	20240607	130200	1285901200	42750	42750	42750	42750	0
343	20240607	130100	1285901200	42750	42750	42750	42750	53
344	20240607	130000	1283635450	42750	42750	42750	42750	1
345	20240607	125900	1283592700	42800	42750	42800	42750	511
346	20240607	125800	1261734450	42750	42650	42750	42650	44
347	20240607	125700	1259857750	42650	42650	42650	42650	1
348	20240607	125600	1259815100	42600	42600	42600	42550	40
349	20240607	125500	1258112900	42750	42750	42750	42750	1
350	20240607	125400	1258070150	42550	42650	42750	42550	57
351	20240607	125300	1255639750	42800	42600	42800	42600	7
352	20240607	125200	1255341250	42850	42800	42850	42600	210
353	20240607	125100	1246344200	42800	42750	42800	42750	27
354	20240607	125000	1245189900	42600	42700	42700	42550	802
355	20240607	124900	1211021650	42700	42600	42700	42600	124
356	20240607	124800	1205732150	42550	42500	42550	42500	43
357	20240607	124700	1203902950	42500	42450	42500	42450	2
358	20240607	124600	1203818000	42450	42450	42450	42450	1
359	20240607	124500	1203775550	42450	42400	42450	42400	4
360	20240607	124400	1203605900	42400	42500	42500	42400	2
361	20240607	124300	1203521000	42350	42350	42350	42350	100
362	20240607	124200	1199286000	42350	42400	42400	42350	78
363	20240607	124100	1195979150	42500	42400	42500	42400	28
364	20240607	124000	1194791800	42450	42450	42450	42450	4
365	20240607	123900	1194622000	42500	42500	42500	42500	0
366	20240607	123800	1194622000	42500	42500	42500	42500	6
367	20240607	123700	1194367000	42550	42450	42550	42450	107
368	20240607	123600	1189819700	42550	42400	42550	42400	2
369	20240607	123500	1189734750	42350	42350	42400	42350	595
370	20240607	123400	1164533000	42500	42450	42500	42400	152
371	20240607	123300	1158074500	42450	42450	42450	42450	1
372	20240607	123200	1158032050	42350	42350	42350	42350	0
373	20240607	123100	1158032050	42350	42400	42400	42350	509
374	20240607	123000	1136475550	42400	42400	42400	42400	0
375	20240607	122900	1136475550	42400	42400	42400	42400	12
376	20240607	122800	1135966750	42400	42400	42400	42400	0
377	20240607	122700	1135966750	42400	42400	42400	42400	1
378	20240607	122600	1135924350	42400	42400	42400	42400	0
379	20240607	122500	1135924350	42400	42400	42400	42400	0
380	20240607	122400	1135924350	42400	42400	42400	42400	4
381	20240607	122300	1135754750	42400	42400	42400	42400	2
382	20240607	122200	1135669950	42350	42350	42350	42350	3
383	20240607	122100	1135542900	42400	42400	42400	42400	0
384	20240607	122000	1135542900	42400	42350	42400	42350	44
385	20240607	121900	1133677600	42350	42350	42350	42350	1
386	20240607	121800	1133635250	42300	42300	42300	42300	0
387	20240607	121700	1133635250	42300	42300	42350	42300	206
388	20240607	121600	1124916150	42300	42300	42300	42300	0
389	20240607	121500	1124916150	42300	42300	42300	42300	0
390	20240607	121400	1124916150	42300	42300	42300	42300	0
391	20240607	121300	1124916150	42300	42300	42300	42300	0
392	20240607	121200	1124916150	42300	42300	42300	42300	0
393	20240607	121100	1124916150	42300	42250	42300	42250	22
394	20240607	121000	1123986050	42300	42300	42350	42300	18
395	20240607	120900	1123224600	42300	42300	42300	42300	0
396	20240607	120800	1123224600	42300	42300	42300	42300	10
397	20240607	120700	1122801600	42300	42300	42300	42300	0
398	20240607	120600	1122801600	42300	42350	42350	42300	19
399	20240607	120500	1121997400	42350	42350	42350	42350	13
400	20240607	120400	1121446850	42350	42350	42350	42350	1
401	20240607	120300	1121404500	42350	42350	42350	42350	11
402	20240607	120200	1120938650	42250	42250	42250	42250	0
403	20240607	120100	1120938650	42250	42300	42300	42250	27
404	20240607	120000	1119796700	42350	42350	42350	42350	3
405	20240607	115900	1119669650	42350	42350	42350	42350	3
406	20240607	115800	1119542600	42350	42350	42350	42350	1
407	20240607	115700	1119500250	42350	42300	42350	42300	41
408	20240607	115600	1117765450	42300	42300	42300	42300	0
409	20240607	115500	1117765450	42300	42300	42300	42300	1
410	20240607	115400	1117723150	42300	42300	42300	42300	0
411	20240607	115300	1117723150	42300	42300	42300	42300	1
412	20240607	115200	1117680850	42250	42250	42300	42250	5
413	20240607	115100	1117469500	42300	42300	42300	42300	0
414	20240607	115000	1117469500	42300	42300	42300	42300	100
415	20240607	114900	1113239500	42300	42300	42300	42300	0
416	20240607	114800	1113239500	42300	42300	42300	42300	0
417	20240607	114700	1113239500	42300	42300	42300	42300	3
418	20240607	114600	1113112600	42300	42300	42300	42300	0
419	20240607	114500	1113112600	42300	42300	42300	42300	0
420	20240607	114400	1113112600	42300	42300	42300	42300	0
421	20240607	114300	1113112600	42300	42300	42300	42300	12
422	20240607	114200	1112605000	42350	42350	42350	42350	0
423	20240607	114100	1112605000	42350	42300	42350	42300	4
424	20240607	114000	1112435750	42300	42300	42300	42300	1
425	20240607	113900	1112393450	42350	42350	42350	42350	10
426	20240607	113800	1111969950	42350	42350	42350	42350	0
427	20240607	113700	1111969950	42350	42350	42350	42350	1
428	20240607	113600	1111927600	42350	42350	42350	42350	0
429	20240607	113500	1111927600	42350	42250	42350	42250	11
430	20240607	113400	1111462750	42250	42250	42250	42250	0
431	20240607	113300	1111462750	42250	42200	42250	42200	120
432	20240607	113200	1106398650	42150	42200	42200	42150	6
433	20240607	113100	1106145500	42200	42200	42200	42200	1
434	20240607	113000	1106103300	42050	42050	42050	42050	6
435	20240607	112900	1105851000	42050	42050	42050	42050	0
436	20240607	112800	1105851000	42050	42000	42050	42000	398
437	20240607	112700	1089129950	42000	42000	42000	42000	0
438	20240607	112600	1089129950	42000	42000	42000	42000	12
439	20240607	112500	1088625950	42000	42000	42000	42000	1
440	20240607	112400	1088583950	42000	42000	42000	42000	4
441	20240607	112300	1088415950	42000	42000	42000	42000	5
442	20240607	112200	1088205950	42000	42000	42000	42000	3
443	20240607	112100	1088079950	42000	42000	42000	42000	16
444	20240607	112000	1087407950	42000	42000	42050	42000	1164
445	20240607	111900	1038519850	42100	42100	42100	42100	1
446	20240607	111800	1038477750	42050	42050	42050	42050	0
447	20240607	111700	1038477750	42050	41950	42050	41950	2
448	20240607	111600	1038393750	42050	42050	42050	42050	0
449	20240607	111500	1038393750	42050	42050	42050	42050	0
450	20240607	111400	1038393750	42050	42050	42050	42050	0
451	20240607	111300	1038393750	42050	42050	42050	42050	0
452	20240607	111200	1038393750	42050	42000	42050	42000	723
453	20240607	111100	1008018500	42200	42100	42200	42100	69
454	20240607	111000	1005109850	42100	42050	42100	42050	481
455	20240607	110900	984864700	42000	42100	42100	42000	65
456	20240607	110800	982132850	42100	42100	42100	42100	0
457	20240607	110700	982132850	42100	42100	42100	42100	0
458	20240607	110600	982132850	42100	42100	42100	42100	4
459	20240607	110500	981964450	42100	42100	42100	42100	0
460	20240607	110400	981964450	42100	42100	42100	42100	0
461	20240607	110300	981964450	42100	42100	42100	42100	0
462	20240607	110200	981964450	42100	42100	42100	42100	0
463	20240607	110100	981964450	42100	42100	42100	42100	19
464	20240607	110000	981164550	42100	42100	42100	42100	3
465	20240607	105900	981038250	42150	42100	42150	42100	2
466	20240607	105800	980954000	42200	42250	42250	42050	953
467	20240607	105700	940826850	42300	42350	42350	42300	8
468	20240607	105600	940488400	42400	42350	42400	42150	390
469	20240607	105500	923989700	42350	42100	42350	42100	1196
470	20240607	105400	873449700	42100	42100	42100	42100	0
471	20240607	105300	873449700	42100	42100	42100	42100	0
472	20240607	105200	873449700	42100	42100	42100	42100	100
473	20240607	105100	869239700	42000	42000	42000	42000	296
474	20240607	105000	856807700	42000	42000	42000	42000	196
475	20240607	104900	848575700	42000	42000	42000	42000	1012
476	20240607	104800	806071700	42000	41900	42000	41900	12
477	20240607	104700	805568050	41900	41900	41900	41900	0
478	20240607	104600	805568050	41900	41850	41900	41800	88
479	20240607	104500	801888700	41800	41800	41800	41800	181
480	20240607	104400	794322900	41850	41850	41850	41850	34
481	20240607	104300	792900000	41900	41800	41900	41800	96
482	20240607	104200	788886200	41800	41800	41800	41800	81
483	20240607	104100	785500400	41800	41800	41800	41800	63
484	20240607	104000	782867000	41800	41850	41850	41800	46
485	20240607	103900	780944150	41800	41900	41900	41800	106
486	20240607	103800	776513250	41850	41850	41900	41850	148
487	20240607	103700	770316750	41850	41950	41950	41850	94
488	20240607	103600	766382350	41900	41900	41950	41850	160
489	20240607	103500	759682500	41850	41850	41850	41850	110
490	20240607	103400	755079000	41950	42000	42000	41850	275
491	20240607	103300	743538600	42000	41700	42000	41700	556
492	20240607	103200	720259800	41650	41650	41650	41650	88
493	20240607	103100	716594600	41650	41650	41650	41650	156
494	20240607	103000	710097200	41750	41650	41750	41600	98
495	20240607	102900	706014400	41600	41500	41600	41500	101
496	20240607	102800	701822300	41600	41600	41600	41500	102
497	20240607	102700	697588600	41600	41500	41600	41500	91
498	20240607	102600	693811800	41600	41500	41600	41500	51
499	20240607	102500	691695100	41600	41600	41600	41500	117
500	20240607	102400	686839300	41600	41550	41600	41550	121
501	20240607	102300	681811500	41550	41550	41550	41550	99
502	20240607	102200	677698050	41550	41550	41550	41550	64
503	20240607	102100	675038850	41500	41500	41500	41500	74
504	20240607	102000	671967850	41500	41500	41500	41500	122
505	20240607	101900	666904850	41550	41550	41550	41550	50
506	20240607	101800	664827350	41550	41550	41550	41550	63
507	20240607	101700	662209700	41550	41500	41600	41500	165
508	20240607	101600	655356400	41550	41550	41750	41550	143
509	20240607	101500	649412550	41550	41550	41550	41550	83
510	20240607	101400	645963900	41550	41550	41550	41550	58
511	20240607	101300	643554000	41550	41550	41550	41550	97
512	20240607	101200	639523650	41550	41650	41650	41550	686
513	20240607	101100	610986950	41600	41700	41700	41600	100
514	20240607	101000	606826850	41600	41650	41700	41600	108
515	20240607	100900	602326100	41650	41650	41650	41650	104
516	20240607	100800	597994500	41650	41650	41650	41650	264
517	20240607	100700	586998900	41650	41650	41650	41650	29
518	20240607	100600	585791050	41650	41650	41650	41650	39
519	20240607	100500	584166700	41600	41650	41650	41600	78
520	20240607	100400	580920350	41700	41700	41750	41700	33
521	20240607	100300	579544100	41650	41650	41650	41650	142
522	20240607	100200	573629800	41700	41650	41700	41650	97
523	20240607	100100	569587150	41650	41550	41650	41550	70
524	20240607	100000	566677650	41550	41550	41550	41550	79
525	20240607	095900	563395200	41550	41550	41550	41550	74
526	20240607	095800	560320500	41550	41600	41650	41550	286
527	20240607	095700	548436650	41600	41600	41600	41600	56
528	20240607	095600	546107050	41600	41650	41650	41600	145
529	20240607	095500	540070900	41600	41600	41600	41600	95
530	20240607	095400	536118900	41650	41650	41650	41650	26
531	20240607	095300	535036000	41700	41650	41700	41650	159
532	20240607	095200	528409050	41650	41650	41650	41650	105
533	20240607	095100	524035800	41700	41750	41750	41700	209
534	20240607	095000	515315500	41750	41800	41850	41750	87
535	20240607	094900	511680600	41700	41800	41800	41600	766
536	20240607	094800	479757150	41750	41600	41750	41600	119
537	20240607	094700	474799400	41750	41650	41750	41600	121
538	20240607	094600	469763800	41600	41750	41750	41600	883
539	20240607	094500	432948950	41750	41750	41800	41700	179
540	20240607	094400	425473600	41750	41850	41850	41750	79
541	20240607	094300	422172150	41800	41800	41850	41750	331
542	20240607	094200	408336950	41800	41850	41850	41800	55
543	20240607	094100	406037800	41850	41850	41850	41800	134
544	20240607	094000	400431150	41850	41850	41850	41850	126
545	20240607	093900	395158050	41850	41750	41850	41750	212
546	20240607	093800	386297600	41750	41750	41750	41750	627
547	20240607	093700	360120350	41800	41800	41800	41800	210
548	20240607	093600	351342350	41750	41750	41800	41750	119
549	20240607	093500	346372150	41700	41700	41700	41650	31
550	20240607	093400	345080700	41700	41900	41900	41700	709
551	20240607	093300	315494900	41850	41900	41900	41750	1127
552	20240607	093200	268398450	41900	41900	41900	41800	579
553	20240607	093100	244183950	41850	41900	41900	41850	19
554	20240607	093000	243388750	41900	41950	41950	41900	74
555	20240607	092900	240287000	41950	42050	42050	41950	568
556	20240607	092800	216439450	42100	42150	42150	42100	184
557	20240607	092700	208687800	42150	42150	42150	42150	57
558	20240607	092600	206285250	42150	42200	42300	42150	44
559	20240607	092500	204429000	42200	42300	42300	42200	562
560	20240607	092400	180686050	42400	42300	42400	42250	762
561	20240607	092300	148482200	42350	42400	42400	42350	148
562	20240607	092200	142214300	42400	42400	42400	42400	88
563	20240607	092100	138483100	42450	42500	42500	42450	165
564	20240607	092000	131477350	42500	42550	42550	42500	120
565	20240607	091900	126373600	42550	42550	42550	42550	51
566	20240607	091800	124203550	42550	42500	42550	42500	93
567	20240607	091700	120248050	42600	42550	42600	42550	26
568	20240607	091600	119141700	42450	42450	42450	42450	1
569	20240607	091500	119099250	42550	42550	42550	42550	0
570	20240607	091400	119099250	42550	42550	42550	42550	0
571	20240607	091300	119099250	42550	42450	42550	42450	14
572	20240607	091200	118504850	42550	42550	42550	42550	0
573	20240607	091100	118504850	42550	42550	42550	42550	9
574	20240607	091000	118121900	42550	42550	42550	42550	1
575	20240607	090900	118079350	42450	42450	42450	42450	30
576	20240607	090800	116805850	42350	42350	42350	42350	1000
577	20240607	090700	74455850	42350	42850	42850	42350	1001
578	20240607	090600	32062950	42400	42400	42400	42400	57
579	20240607	090500	29646150	42400	42450	42900	42400	195
580	20240607	090400	21371550	42400	42450	42450	42350	253
581	20240607	090300	10646100	42500	42500	42500	42500	100
582	20240607	090200	6396100	42800	42800	42800	42800	10
583	20240607	090100	5968100	42900	42900	42900	42800	36
584	20240607	090000	4423800	42900	42950	42950	42900	103