KissMeData/002960/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183800	950514000	296000	296000	296000	296000	21
3	20240620	183700	950514000	296000	296000	296000	296000	0
4	20240620	183600	950514000	296000	296000	296000	296000	0
5	20240620	183500	950514000	296000	296000	296000	296000	0
6	20240620	183400	950514000	296000	296000	296000	296000	0
7	20240620	183300	950514000	296000	296000	296000	296000	0
8	20240620	183200	950514000	296000	296000	296000	296000	0
9	20240620	183100	950514000	296000	296000	296000	296000	0
10	20240620	183000	950514000	296000	296000	296000	296000	0
11	20240620	182900	950514000	296000	296000	296000	296000	0
12	20240620	182800	950514000	296000	296000	296000	296000	0
13	20240620	182700	950514000	296000	296000	296000	296000	0
14	20240620	182600	950514000	296000	296000	296000	296000	0
15	20240620	182500	950514000	296000	296000	296000	296000	0
16	20240620	182400	950514000	296000	296000	296000	296000	0
17	20240620	182300	950514000	296000	296000	296000	296000	0
18	20240620	182200	950514000	296000	296000	296000	296000	0
19	20240620	182100	950514000	296000	296000	296000	296000	0
20	20240620	182000	950514000	296000	296000	296000	296000	0
21	20240620	181900	950514000	296000	296000	296000	296000	0
22	20240620	181800	950514000	296000	296000	296000	296000	0
23	20240620	181700	950514000	296000	296000	296000	296000	0
24	20240620	181600	950514000	296000	296000	296000	296000	0
25	20240620	181500	950514000	296000	296000	296000	296000	0
26	20240620	181400	950514000	296000	296000	296000	296000	0
27	20240620	181300	950514000	296000	296000	296000	296000	0
28	20240620	181200	950514000	296000	296000	296000	296000	0
29	20240620	181100	950514000	296000	296000	296000	296000	0
30	20240620	181000	950514000	296000	296000	296000	296000	0
31	20240620	180900	950514000	296000	296000	296000	296000	0
32	20240620	180800	950514000	296000	296000	296000	296000	21
33	20240620	180700	950514000	296000	296000	296000	296000	0
34	20240620	180600	950514000	296000	296000	296000	296000	0
35	20240620	180500	950514000	296000	296000	296000	296000	0
36	20240620	180400	950514000	296000	296000	296000	296000	0
37	20240620	180300	950514000	296000	296000	296000	296000	0
38	20240620	180200	950514000	296000	296000	296000	296000	0
39	20240620	180100	950514000	296000	296000	296000	296000	0
40	20240620	180000	950514000	296000	296000	296000	296000	0
41	20240620	175900	950514000	296000	296000	296000	296000	0
42	20240620	175800	950514000	296000	296000	296000	296000	0
43	20240620	175700	950514000	296000	296000	296000	296000	0
44	20240620	175600	950514000	296000	296000	296000	296000	0
45	20240620	175500	950514000	296000	296000	296000	296000	0
46	20240620	175400	950514000	296000	296000	296000	296000	0
47	20240620	175300	950514000	296000	296000	296000	296000	0
48	20240620	175200	950514000	296000	296000	296000	296000	0
49	20240620	175100	950514000	296000	296000	296000	296000	0
50	20240620	175000	950514000	296000	296000	296000	296000	0
51	20240620	174900	950514000	296000	296000	296000	296000	0
52	20240620	174800	950514000	296000	296000	296000	296000	0
53	20240620	174700	950514000	296000	296000	296000	296000	0
54	20240620	174600	950514000	296000	296000	296000	296000	0
55	20240620	174500	950514000	296000	296000	296000	296000	0
56	20240620	174400	950514000	296000	296000	296000	296000	0
57	20240620	174300	950514000	296000	296000	296000	296000	0
58	20240620	174200	950514000	296000	296000	296000	296000	0
59	20240620	174100	950514000	296000	296000	296000	296000	0
60	20240620	174000	950514000	296000	296000	296000	296000	0
61	20240620	173900	950514000	296000	296000	296000	296000	0
62	20240620	173800	950514000	296000	296000	296000	296000	21
63	20240620	173700	950514000	296000	296000	296000	296000	0
64	20240620	173600	950514000	296000	296000	296000	296000	0
65	20240620	173500	950514000	296000	296000	296000	296000	0
66	20240620	173400	950514000	296000	296000	296000	296000	0
67	20240620	173300	950514000	296000	296000	296000	296000	0
68	20240620	173200	950514000	296000	296000	296000	296000	0
69	20240620	173100	950514000	296000	296000	296000	296000	0
70	20240620	173000	950514000	296000	296000	296000	296000	0
71	20240620	172900	950514000	296000	296000	296000	296000	0
72	20240620	172800	950514000	296000	296000	296000	296000	0
73	20240620	172700	950514000	296000	296000	296000	296000	0
74	20240620	172600	950514000	296000	296000	296000	296000	0
75	20240620	172500	950514000	296000	296000	296000	296000	0
76	20240620	172400	950514000	296000	296000	296000	296000	0
77	20240620	172300	950514000	296000	296000	296000	296000	0
78	20240620	172200	950514000	296000	296000	296000	296000	0
79	20240620	172100	950514000	296000	296000	296000	296000	0
80	20240620	172000	950514000	296000	296000	296000	296000	0
81	20240620	171900	950514000	296000	296000	296000	296000	0
82	20240620	171800	950514000	296000	296000	296000	296000	0
83	20240620	171700	950514000	296000	296000	296000	296000	0
84	20240620	171600	950514000	296000	296000	296000	296000	0
85	20240620	171500	950514000	296000	296000	296000	296000	0
86	20240620	171400	950514000	296000	296000	296000	296000	0
87	20240620	171300	950514000	296000	296000	296000	296000	0
88	20240620	171200	950514000	296000	296000	296000	296000	0
89	20240620	171100	950514000	296000	296000	296000	296000	0
90	20240620	171000	950514000	296000	296000	296000	296000	0
91	20240620	170900	950514000	296000	296000	296000	296000	0
92	20240620	170800	950514000	296000	296000	296000	296000	21
93	20240620	170700	950514000	296000	296000	296000	296000	0
94	20240620	170600	950514000	296000	296000	296000	296000	0
95	20240620	170500	950514000	296000	296000	296000	296000	0
96	20240620	170400	950514000	296000	296000	296000	296000	0
97	20240620	170300	950514000	296000	296000	296000	296000	0
98	20240620	170200	950514000	296000	296000	296000	296000	0
99	20240620	170100	950514000	296000	296000	296000	296000	0
100	20240620	170000	950514000	296000	296000	296000	296000	0
101	20240620	165900	950514000	296000	296000	296000	296000	0
102	20240620	165800	950514000	296000	296000	296000	296000	0
103	20240620	165700	950514000	296000	296000	296000	296000	0
104	20240620	165600	950514000	296000	296000	296000	296000	0
105	20240620	165500	950514000	296000	296000	296000	296000	0
106	20240620	165400	950514000	296000	296000	296000	296000	0
107	20240620	165300	950514000	296000	296000	296000	296000	0
108	20240620	165200	950514000	296000	296000	296000	296000	0
109	20240620	165100	950514000	296000	296000	296000	296000	0
110	20240620	165000	950514000	296000	296000	296000	296000	0
111	20240620	164900	950514000	296000	296000	296000	296000	0
112	20240620	164800	950514000	296000	296000	296000	296000	0
113	20240620	164700	950514000	296000	296000	296000	296000	0
114	20240620	164600	950514000	296000	296000	296000	296000	0
115	20240620	164500	950514000	296000	296000	296000	296000	0
116	20240620	164400	950514000	296000	296000	296000	296000	0
117	20240620	164300	950514000	296000	296000	296000	296000	0
118	20240620	164200	950514000	296000	296000	296000	296000	0
119	20240620	164100	950514000	296000	296000	296000	296000	0
120	20240620	164000	950514000	296000	296000	296000	296000	0
121	20240620	163900	950514000	296000	296000	296000	296000	0
122	20240620	163800	950514000	296000	296000	296000	296000	21
123	20240620	163700	950514000	296000	296000	296000	296000	0
124	20240620	163600	950514000	296000	296000	296000	296000	0
125	20240620	163500	950514000	296000	296000	296000	296000	0
126	20240620	163400	950514000	296000	296000	296000	296000	0
127	20240620	163300	950514000	296000	296000	296000	296000	0
128	20240620	163200	950514000	296000	296000	296000	296000	0
129	20240620	163100	950514000	296000	296000	296000	296000	0
130	20240620	163000	950514000	296000	296000	296000	296000	0
131	20240620	162900	950514000	296000	296000	296000	296000	0
132	20240620	162800	950514000	296000	296000	296000	296000	0
133	20240620	162700	950514000	296000	296000	296000	296000	0
134	20240620	162600	950514000	296000	296000	296000	296000	0
135	20240620	162500	950514000	296000	296000	296000	296000	0
136	20240620	162400	950514000	296000	296000	296000	296000	0
137	20240620	162300	950514000	296000	296000	296000	296000	0
138	20240620	162200	950514000	296000	296000	296000	296000	0
139	20240620	162100	950514000	296000	296000	296000	296000	0
140	20240620	162000	950514000	296000	296000	296000	296000	0
141	20240620	161900	950514000	296000	296000	296000	296000	0
142	20240620	161800	950514000	296000	296000	296000	296000	0
143	20240620	161700	950514000	296000	296000	296000	296000	0
144	20240620	161600	950514000	296000	296000	296000	296000	0
145	20240620	161500	950514000	296000	296000	296000	296000	0
146	20240620	161400	950514000	296000	296000	296000	296000	0
147	20240620	161300	950514000	296000	296000	296000	296000	0
148	20240620	161200	950514000	296000	296000	296000	296000	0
149	20240620	161100	950514000	296000	296000	296000	296000	0
150	20240620	161000	950514000	296000	296000	296000	296000	0
151	20240620	160900	950514000	296000	296000	296000	296000	0
152	20240620	160800	950514000	296000	296000	296000	296000	21
153	20240620	160700	950514000	296000	296000	296000	296000	0
154	20240620	160600	950514000	296000	296000	296000	296000	0
155	20240620	160500	950514000	296000	296000	296000	296000	0
156	20240620	160400	950514000	296000	296000	296000	296000	0
157	20240620	160300	950514000	296000	296000	296000	296000	0
158	20240620	160200	950514000	296000	296000	296000	296000	0
159	20240620	160100	950514000	296000	296000	296000	296000	0
160	20240620	160000	950514000	296000	296000	296000	296000	0
161	20240620	155900	950514000	296000	296000	296000	296000	0
162	20240620	155800	950514000	296000	296000	296000	296000	0
163	20240620	155700	950514000	296000	296000	296000	296000	0
164	20240620	155600	950514000	296000	296000	296000	296000	0
165	20240620	155500	950514000	296000	296000	296000	296000	0
166	20240620	155400	950514000	296000	296000	296000	296000	0
167	20240620	155300	950514000	296000	296000	296000	296000	0
168	20240620	155200	950514000	296000	296000	296000	296000	0
169	20240620	155100	950514000	296000	296000	296000	296000	0
170	20240620	155000	950514000	296000	296000	296000	296000	0
171	20240620	154900	950514000	296000	296000	296000	296000	0
172	20240620	154800	950514000	296000	296000	296000	296000	0
173	20240620	154700	950514000	296000	296000	296000	296000	0
174	20240620	154600	950514000	296000	296000	296000	296000	0
175	20240620	154500	950514000	296000	296000	296000	296000	0
176	20240620	154400	950514000	296000	296000	296000	296000	0
177	20240620	154300	950514000	296000	296000	296000	296000	0
178	20240620	154200	950514000	296000	296000	296000	296000	0
179	20240620	154100	950514000	296000	296000	296000	296000	0
180	20240620	154000	950514000	296000	296000	296000	296000	0
181	20240620	153900	950514000	296000	296000	296000	296000	0
182	20240620	153800	950514000	296000	296000	296000	296000	21
183	20240620	153700	950514000	296000	296000	296000	296000	0
184	20240620	153600	950514000	296000	296000	296000	296000	0
185	20240620	153500	950514000	296000	296000	296000	296000	0
186	20240620	153400	950514000	296000	296000	296000	296000	0
187	20240620	153300	950514000	296000	296000	296000	296000	0
188	20240620	153200	950514000	296000	296000	296000	296000	0
189	20240620	153100	950514000	296000	296000	296000	296000	0
190	20240620	153000	950514000	296000	296000	296000	296000	21
191	20240620	152900	944298000	296500	296500	296500	296500	0
192	20240620	152800	944298000	296500	296500	296500	296500	0
193	20240620	152700	944298000	296500	296500	296500	296500	0
194	20240620	152600	944298000	296500	296500	296500	296500	0
195	20240620	152500	944298000	296500	296500	296500	296500	0
196	20240620	152400	944298000	296500	296500	296500	296500	0
197	20240620	152300	944298000	296500	296500	296500	296500	0
198	20240620	152200	944298000	296500	296500	296500	296500	0
199	20240620	152100	944298000	296500	296500	296500	296500	0
200	20240620	152000	944298000	296500	296500	296500	296500	0
201	20240620	151900	944298000	296500	296500	296500	296500	1
202	20240620	151800	944001500	295000	295000	295000	295000	0
203	20240620	151700	944001500	295000	295000	295000	295000	1
204	20240620	151600	943706500	295500	296000	296000	295500	11
205	20240620	151500	940452500	295000	295000	295000	295000	2
206	20240620	151400	939862500	295500	295500	295500	295500	0
207	20240620	151300	939862500	295500	295500	295500	295500	0
208	20240620	151200	939862500	295500	295500	295500	295500	0
209	20240620	151100	939862500	295500	295500	295500	295500	0
210	20240620	151000	939862500	295500	295500	295500	295500	3
211	20240620	150900	938976000	295500	295500	295500	295500	0
212	20240620	150800	938976000	295500	295500	295500	295500	0
213	20240620	150700	938976000	295500	295500	295500	295500	0
214	20240620	150600	938976000	295500	295500	295500	295500	0
215	20240620	150500	938976000	295500	295500	295500	295500	1
216	20240620	150400	938680500	295500	296000	296000	295500	5
217	20240620	150300	937201500	296000	295500	296000	295000	161
218	20240620	150200	889548000	296000	296000	296000	296000	0
219	20240620	150100	889548000	296000	296000	296000	296000	0
220	20240620	150000	889548000	296000	296000	296000	294500	8
221	20240620	145900	887181500	295000	295000	295000	295000	1
222	20240620	145800	886886500	295000	295500	295500	295000	6
223	20240620	145700	885115500	295000	295000	295000	295000	0
224	20240620	145600	885115500	295000	295000	295000	295000	0
225	20240620	145500	885115500	295000	295500	296000	295000	34
226	20240620	145400	875063500	295500	295500	295500	295500	1
227	20240620	145300	874768000	295500	295500	295500	295500	0
228	20240620	145200	874768000	295500	295500	295500	295500	0
229	20240620	145100	874768000	295500	295500	295500	295500	0
230	20240620	145000	874768000	295500	295500	295500	295500	1
231	20240620	144900	874472500	295500	295000	295500	295000	3
232	20240620	144800	873586500	295500	295500	295500	295500	0
233	20240620	144700	873586500	295500	295500	295500	295500	0
234	20240620	144600	873586500	295500	295500	295500	295500	0
235	20240620	144500	873586500	295500	295500	295500	295500	1
236	20240620	144400	873291000	294000	295500	295500	294000	29
237	20240620	144300	864733500	295500	295500	295500	295500	15
238	20240620	144200	860301000	294500	294500	294500	294500	3
239	20240620	144100	859417500	294500	294500	294500	294500	0
240	20240620	144000	859417500	294500	294500	294500	294500	1
241	20240620	143900	859123000	295500	295500	295500	295500	55
242	20240620	143800	842870500	294000	294000	294000	294000	0
243	20240620	143700	842870500	294000	295000	295000	294000	4
244	20240620	143600	841691500	294000	294000	294000	294000	0
245	20240620	143500	841691500	294000	294000	294000	294000	0
246	20240620	143400	841691500	294000	294000	294000	294000	0
247	20240620	143300	841691500	294000	294000	294000	294000	0
248	20240620	143200	841691500	294000	294000	294000	294000	10
249	20240620	143100	838751500	293500	293500	293500	293500	0
250	20240620	143000	838751500	293500	293500	293500	293500	1
251	20240620	142900	838458000	294000	294000	294000	294000	0
252	20240620	142800	838458000	294000	294000	294000	294000	0
253	20240620	142700	838458000	294000	294000	294000	294000	0
254	20240620	142600	838458000	294000	294000	294000	294000	1
255	20240620	142500	838164000	294000	294000	294000	294000	0
256	20240620	142400	838164000	294000	294000	294000	294000	1
257	20240620	142300	837870000	294000	295000	295000	294000	19
258	20240620	142200	832282500	294000	294000	294000	294000	0
259	20240620	142100	832282500	294000	294000	294000	294000	0
260	20240620	142000	832282500	294000	294000	294000	294000	2
261	20240620	141900	831694500	294500	294500	294500	294500	0
262	20240620	141800	831694500	294500	294500	294500	294000	17
263	20240620	141700	826695000	294000	294000	294000	294000	0
264	20240620	141600	826695000	294000	294000	294000	294000	0
265	20240620	141500	826695000	294000	294000	294000	294000	2
266	20240620	141400	826107000	294000	294000	294000	294000	0
267	20240620	141300	826107000	294000	294000	294000	294000	20
268	20240620	141200	820227000	294500	293500	294500	293500	16
269	20240620	141100	815516000	294000	294000	294000	294000	10
270	20240620	141000	812576000	294500	294500	294500	294500	1
271	20240620	140900	812281500	294000	294000	294000	294000	42
272	20240620	140800	799933500	294000	294000	294000	294000	0
273	20240620	140700	799933500	294000	294000	294000	294000	0
274	20240620	140600	799933500	294000	294000	294000	294000	0
275	20240620	140500	799933500	294000	294000	294000	294000	0
276	20240620	140400	799933500	294000	294000	294000	294000	0
277	20240620	140300	799933500	294000	294000	294000	294000	0
278	20240620	140200	799933500	294000	294000	294000	294000	0
279	20240620	140100	799933500	294000	294000	294000	294000	1
280	20240620	140000	799639500	294500	294500	294500	294500	14
281	20240620	135900	795516500	294500	294500	294500	294500	0
282	20240620	135800	795516500	294500	294500	294500	294500	0
283	20240620	135700	795516500	294500	294500	294500	294500	0
284	20240620	135600	795516500	294500	294500	294500	294500	0
285	20240620	135500	795516500	294500	294500	294500	294500	0
286	20240620	135400	795516500	294500	294500	294500	294500	0
287	20240620	135300	795516500	294500	294500	294500	294500	5
288	20240620	135200	794044000	295000	295000	295000	295000	1
289	20240620	135100	793749000	295000	295000	295000	295000	1
290	20240620	135000	793454000	295500	295000	295500	295000	14
291	20240620	134900	789318500	294000	294000	294000	294000	0
292	20240620	134800	789318500	294000	294000	294000	294000	0
293	20240620	134700	789318500	294000	294000	294000	294000	0
294	20240620	134600	789318500	294000	294000	294000	294000	1
295	20240620	134500	789024500	295500	295500	295500	295500	0
296	20240620	134400	789024500	295500	294000	295500	294000	3
297	20240620	134300	788141000	294000	294000	294000	294000	0
298	20240620	134200	788141000	294000	294000	294000	294000	0
299	20240620	134100	788141000	294000	294000	294000	294000	0
300	20240620	134000	788141000	294000	294000	294000	294000	2
301	20240620	133900	787553000	294000	294000	294000	294000	0
302	20240620	133800	787553000	294000	294000	294000	294000	0
303	20240620	133700	787553000	294000	294000	294000	294000	0
304	20240620	133600	787553000	294000	294000	294000	294000	0
305	20240620	133500	787553000	294000	294000	294000	294000	0
306	20240620	133400	787553000	294000	294000	294000	294000	0
307	20240620	133300	787553000	294000	294000	294000	294000	0
308	20240620	133200	787553000	294000	294000	294000	294000	2
309	20240620	133100	786965000	294500	294500	294500	294500	2
310	20240620	133000	786376000	295500	295500	295500	295500	0
311	20240620	132900	786376000	295500	295500	295500	295500	0
312	20240620	132800	786376000	295500	295500	295500	295500	2
313	20240620	132700	785785000	295500	295500	295500	295500	26
314	20240620	132600	778102000	295500	295500	295500	295500	53
315	20240620	132500	762440500	295500	294000	295500	294000	157
316	20240620	132400	716134500	294500	294500	294500	294500	0
317	20240620	132300	716134500	294500	294500	294500	294500	0
318	20240620	132200	716134500	294500	294500	294500	294500	0
319	20240620	132100	716134500	294500	294000	294500	294000	2
320	20240620	132000	715546000	294000	294000	294000	294000	10
321	20240620	131900	712606000	293500	293500	293500	293500	0
322	20240620	131800	712606000	293500	293500	293500	293500	1
323	20240620	131700	712312500	294000	294000	294000	294000	0
324	20240620	131600	712312500	294000	294000	294000	294000	4
325	20240620	131500	711136500	294500	294500	294500	294500	0
326	20240620	131400	711136500	294500	294500	294500	294500	1
327	20240620	131300	710842000	294000	294000	294000	294000	4
328	20240620	131200	709666000	294000	294000	294000	294000	0
329	20240620	131100	709666000	294000	294000	294000	294000	0
330	20240620	131000	709666000	294000	294000	294000	294000	0
331	20240620	130900	709666000	294000	294000	294000	294000	7
332	20240620	130800	707608000	293500	293500	293500	293500	0
333	20240620	130700	707608000	293500	293500	293500	293500	0
334	20240620	130600	707608000	293500	293500	293500	293500	0
335	20240620	130500	707608000	293500	293500	293500	293500	0
336	20240620	130400	707608000	293500	293500	293500	293500	0
337	20240620	130300	707608000	293500	293500	293500	293500	1
338	20240620	130200	707314500	294000	294000	294000	294000	6
339	20240620	130100	705550500	294000	294000	294000	294000	1
340	20240620	130000	705256500	293500	293500	293500	293500	2
341	20240620	125900	704669500	294000	294000	294000	294000	1
342	20240620	125800	704375500	294000	294000	294000	294000	0
343	20240620	125700	704375500	294000	294000	294000	294000	1
344	20240620	125600	704081500	293500	293500	293500	293500	0
345	20240620	125500	704081500	293500	293500	293500	293500	2
346	20240620	125400	703494500	293500	293500	293500	293500	0
347	20240620	125300	703494500	293500	293500	293500	293500	0
348	20240620	125200	703494500	293500	293500	293500	293500	5
349	20240620	125100	702027000	293500	293500	293500	293500	0
350	20240620	125000	702027000	293500	293500	293500	293500	0
351	20240620	124900	702027000	293500	293500	293500	293500	1
352	20240620	124800	701733500	293500	293500	293500	293500	0
353	20240620	124700	701733500	293500	293500	293500	293500	0
354	20240620	124600	701733500	293500	293500	293500	293500	0
355	20240620	124500	701733500	293500	293500	293500	293500	1
356	20240620	124400	701440000	293000	293000	293000	293000	0
357	20240620	124300	701440000	293000	293000	293000	293000	0
358	20240620	124200	701440000	293000	293500	293500	293000	23
359	20240620	124100	694699000	293500	293500	293500	293500	0
360	20240620	124000	694699000	293500	293500	294000	293500	4
361	20240620	123900	693524500	293500	293500	293500	293500	0
362	20240620	123800	693524500	293500	294000	294000	293500	57
363	20240620	123700	676793000	294000	294000	294000	294000	0
364	20240620	123600	676793000	294000	294000	294000	294000	0
365	20240620	123500	676793000	294000	294000	294000	294000	0
366	20240620	123400	676793000	294000	294000	294000	293500	21
367	20240620	123300	670619500	294000	294000	294000	294000	1
368	20240620	123200	670325500	294000	294000	294000	294000	4
369	20240620	123100	669149500	293500	294500	294500	293500	8
370	20240620	123000	666798000	294500	294500	294500	294500	1
371	20240620	122900	666503500	294000	294000	294000	294000	1
372	20240620	122800	666209500	294000	294000	294000	294000	1
373	20240620	122700	665915500	294000	294000	294000	294000	0
374	20240620	122600	665915500	294000	294000	294000	294000	3
375	20240620	122500	665033500	294000	294000	294000	294000	1
376	20240620	122400	664739500	294000	294000	294000	294000	3
377	20240620	122300	663857500	293500	293500	293500	293500	0
378	20240620	122200	663857500	293500	293500	293500	293500	0
379	20240620	122100	663857500	293500	293500	293500	293500	0
380	20240620	122000	663857500	293500	294000	294000	293500	4
381	20240620	121900	662682000	294000	294000	294000	294000	6
382	20240620	121800	660918000	294000	294000	294000	294000	0
383	20240620	121700	660918000	294000	294000	294000	294000	9
384	20240620	121600	658272000	294000	294000	294000	294000	1
385	20240620	121500	657978000	294000	294000	294000	294000	0
386	20240620	121400	657978000	294000	294000	294000	294000	2
387	20240620	121300	657390000	294000	294000	294000	294000	8
388	20240620	121200	655038000	294000	294000	294000	294000	11
389	20240620	121100	651804000	294000	294000	294000	294000	0
390	20240620	121000	651804000	294000	294000	294000	294000	1
391	20240620	120900	651510000	294000	294000	294000	294000	1
392	20240620	120800	651216000	294000	294000	294000	294000	1
393	20240620	120700	650922000	294000	294000	294000	294000	3
394	20240620	120600	650040000	294000	293500	294000	293500	3
395	20240620	120500	649159000	293000	293500	293500	293000	3
396	20240620	120400	648279000	293500	293500	293500	293500	1
397	20240620	120300	647985500	293500	293500	293500	293500	1
398	20240620	120200	647692000	293500	293500	293500	293500	0
399	20240620	120100	647692000	293500	293500	293500	293500	0
400	20240620	120000	647692000	293500	293500	293500	293500	5
401	20240620	115900	646224500	294000	294000	294000	294000	11
402	20240620	115800	642990500	294000	294000	294000	294000	0
403	20240620	115700	642990500	294000	294000	294000	294000	3
404	20240620	115600	642108500	293000	293500	293500	293000	11
405	20240620	115500	638880500	293000	293000	293000	293000	0
406	20240620	115400	638880500	293000	293000	293000	293000	0
407	20240620	115300	638880500	293000	293000	293000	293000	0
408	20240620	115200	638880500	293000	293000	293000	293000	1
409	20240620	115100	638587500	293500	293000	293500	293000	11
410	20240620	115000	635364000	293000	293500	293500	293000	16
411	20240620	114900	630673500	294000	294000	294000	294000	1
412	20240620	114800	630379500	293500	294000	294000	293500	10
413	20240620	114700	627444000	294000	294000	294000	294000	1
414	20240620	114600	627150000	293500	293500	293500	293500	15
415	20240620	114500	622747500	293500	293500	293500	293500	11
416	20240620	114400	619519000	293500	293500	293500	293500	0
417	20240620	114300	619519000	293500	293500	293500	293500	35
418	20240620	114200	609246500	293000	293000	293000	293000	1
419	20240620	114100	608953500	293000	293000	293000	293000	49
420	20240620	114000	594596500	293000	293000	293500	293000	57
421	20240620	113900	577894500	293500	293500	293500	293500	0
422	20240620	113800	577894500	293500	293500	293500	293500	1
423	20240620	113700	577601000	293500	293500	293500	293500	7
424	20240620	113600	575546500	293500	293500	293500	293500	0
425	20240620	113500	575546500	293500	293500	293500	293500	2
426	20240620	113400	574959500	294000	294000	294000	294000	0
427	20240620	113300	574959500	294000	294000	294000	294000	11
428	20240620	113200	571725500	294000	294000	294000	294000	0
429	20240620	113100	571725500	294000	294000	294000	294000	2
430	20240620	113000	571137500	294000	294000	294000	294000	13
431	20240620	112900	567315500	294000	293500	294000	293500	99
432	20240620	112800	538256000	294000	294000	294000	294000	2
433	20240620	112700	537668000	294000	294000	294000	294000	3
434	20240620	112600	536786000	294000	294000	294000	294000	170
435	20240620	112500	486806000	294000	294500	294500	294000	16
436	20240620	112400	482101500	294000	294000	294000	294000	7
437	20240620	112300	480043500	294000	294000	294000	294000	0
438	20240620	112200	480043500	294000	294000	294000	294000	10
439	20240620	112100	477103500	294500	294500	294500	294500	157
440	20240620	112000	430867000	294500	294500	294500	294500	1
441	20240620	111900	430572500	294500	294500	294500	294500	2
442	20240620	111800	429983500	294500	294500	294500	294500	1
443	20240620	111700	429689000	295000	295000	295000	295000	1
444	20240620	111600	429394000	294500	294500	294500	294500	2
445	20240620	111500	428805000	294500	294500	294500	294500	5
446	20240620	111400	427332500	294500	294500	294500	294500	1
447	20240620	111300	427038000	294500	294500	294500	294500	4
448	20240620	111200	425860000	294500	294500	294500	294500	0
449	20240620	111100	425860000	294500	294500	294500	294500	0
450	20240620	111000	425860000	294500	294500	294500	294500	0
451	20240620	110900	425860000	294500	294500	294500	294500	0
452	20240620	110800	425860000	294500	294500	294500	294500	0
453	20240620	110700	425860000	294500	294500	294500	294500	0
454	20240620	110600	425860000	294500	295000	295000	294500	11
455	20240620	110500	422617500	294500	294500	294500	294500	0
456	20240620	110400	422617500	294500	294500	294500	294500	0
457	20240620	110300	422617500	294500	294500	294500	294500	7
458	20240620	110200	420556000	294500	294500	294500	294500	0
459	20240620	110100	420556000	294500	294500	294500	294500	0
460	20240620	110000	420556000	294500	295000	295000	294500	2
461	20240620	105900	419966500	294500	294500	294500	294500	0
462	20240620	105800	419966500	294500	294500	294500	294500	0
463	20240620	105700	419966500	294500	294500	294500	294500	31
464	20240620	105600	410837000	295000	295000	295000	295000	1
465	20240620	105500	410542000	295000	294500	295000	294500	3
466	20240620	105400	409658000	294500	294000	294500	294000	11
467	20240620	105300	406419000	294500	294000	294500	294000	23
468	20240620	105200	399655500	294500	294500	294500	294500	5
469	20240620	105100	398183000	294500	294500	294500	294500	1
470	20240620	105000	397888500	294500	294500	294500	294500	2
471	20240620	104900	397299500	294500	294500	294500	294500	1
472	20240620	104800	397005000	294500	294500	294500	294500	3
473	20240620	104700	396121500	294500	294500	294500	294500	0
474	20240620	104600	396121500	294500	294500	294500	294500	0
475	20240620	104500	396121500	294500	294500	294500	294500	3
476	20240620	104400	395238000	295000	295000	295000	295000	0
477	20240620	104300	395238000	295000	295000	295000	295000	1
478	20240620	104200	394943000	295000	294000	295000	294000	67
479	20240620	104100	375244000	295000	295000	295000	295000	0
480	20240620	104000	375244000	295000	294500	295000	294000	7
481	20240620	103900	373182500	294500	294500	294500	294500	5
482	20240620	103800	371710000	294500	294500	294500	294500	20
483	20240620	103700	365820000	294500	294500	294500	294500	20
484	20240620	103600	359930000	295000	295000	295000	295000	4
485	20240620	103500	358750000	294500	295000	295000	294500	51
486	20240620	103400	343730000	295000	295000	295000	295000	0
487	20240620	103300	343730000	295000	295000	295000	295000	0
488	20240620	103200	343730000	295000	295000	295000	295000	0
489	20240620	103100	343730000	295000	295500	295500	295000	27
490	20240620	103000	335755000	295000	295000	295000	295000	75
491	20240620	102900	313630000	294500	294500	294500	294500	0
492	20240620	102800	313630000	294500	294500	294500	294500	50
493	20240620	102700	298905000	295000	295000	295000	295000	1
494	20240620	102600	298610000	295000	295000	295000	295000	0
495	20240620	102500	298610000	295000	295000	295000	295000	1
496	20240620	102400	298315000	295000	295000	295000	295000	4
497	20240620	102300	297135000	295000	295000	295000	295000	1
498	20240620	102200	296840000	295000	295000	295000	295000	0
499	20240620	102100	296840000	295000	295000	295000	295000	7
500	20240620	102000	294775000	295000	295500	295500	295000	47
501	20240620	101900	280892500	295000	295000	295000	295000	35
502	20240620	101800	270567500	295000	295000	295000	295000	2
503	20240620	101700	269977500	295000	295000	295000	295000	0
504	20240620	101600	269977500	295000	295000	295000	295000	1
505	20240620	101500	269682500	294500	295000	295000	294500	61
506	20240620	101400	251707500	295000	295000	295000	295000	0
507	20240620	101300	251707500	295000	295000	295000	295000	0
508	20240620	101200	251707500	295000	295000	295000	295000	5
509	20240620	101100	250232500	295000	295500	295500	295000	4
510	20240620	101000	249052000	295000	295000	295000	295000	0
511	20240620	100900	249052000	295000	294500	295000	294500	2
512	20240620	100800	248462500	295000	295000	295000	295000	3
513	20240620	100700	247577500	295000	295000	295000	295000	17
514	20240620	100600	242562500	295000	295000	295000	295000	0
515	20240620	100500	242562500	295000	295000	295000	295000	3
516	20240620	100400	241677500	295000	295000	295000	295000	0
517	20240620	100300	241677500	295000	295000	295000	295000	12
518	20240620	100200	238137500	294500	294500	294500	294500	0
519	20240620	100100	238137500	294500	294500	294500	294500	0
520	20240620	100000	238137500	294500	294500	295000	294500	20
521	20240620	095900	232240000	294500	294500	294500	294500	20
522	20240620	095800	226350000	295000	295000	295000	295000	41
523	20240620	095700	214255000	295000	295000	295000	295000	0
524	20240620	095600	214255000	295000	295000	295000	295000	0
525	20240620	095500	214255000	295000	295000	295000	295000	7
526	20240620	095400	212190000	295000	295000	295000	295000	1
527	20240620	095300	211895000	295000	295000	295000	295000	37
528	20240620	095200	200980000	295000	295000	295000	295000	0
529	20240620	095100	200980000	295000	295000	295000	295000	2
530	20240620	095000	200390000	295000	295000	295000	295000	2
531	20240620	094900	199800000	295000	295000	295000	295000	180
532	20240620	094800	146700000	295000	295000	295000	295000	26
533	20240620	094700	139030000	295500	295500	295500	295500	0
534	20240620	094600	139030000	295500	295500	295500	295500	0
535	20240620	094500	139030000	295500	295500	295500	295500	0
536	20240620	094400	139030000	295500	295500	295500	295500	6
537	20240620	094300	137257000	295500	296000	296000	295500	28
538	20240620	094200	128982500	295500	295500	295500	295500	1
539	20240620	094100	128687000	295500	295500	295500	295500	10
540	20240620	094000	125732000	296000	296000	296000	295500	10
541	20240620	093900	122772500	296000	296000	296000	296000	5
542	20240620	093800	121292500	296000	296000	296000	296000	5
543	20240620	093700	119812500	296000	296000	296000	296000	2
544	20240620	093600	119220500	296000	296000	296000	296000	1
545	20240620	093500	118924500	295500	295500	295500	295500	0
546	20240620	093400	118924500	295500	296000	296000	295500	16
547	20240620	093300	114190000	296000	296000	296000	296000	0
548	20240620	093200	114190000	296000	296000	296000	296000	4
549	20240620	093100	113006000	295500	295500	295500	295500	9
550	20240620	093000	110346500	296000	296000	296000	296000	0
551	20240620	092900	110346500	296000	296000	296000	296000	3
552	20240620	092800	109458500	296000	296000	296000	296000	9
553	20240620	092700	106794500	296000	295500	296000	295500	12
554	20240620	092600	103247000	295000	295000	295000	295000	1
555	20240620	092500	102952000	294500	294500	294500	294500	54
556	20240620	092400	87049000	295000	295000	295000	294500	9
557	20240620	092300	84396500	294500	295000	295000	294500	13
558	20240620	092200	80567500	294500	295000	295000	294500	4
559	20240620	092100	79388000	295000	295000	295000	295000	1
560	20240620	092000	79093000	294500	295000	295000	294500	2
561	20240620	091900	78503500	295000	295000	295000	295000	34
562	20240620	091800	68473500	295000	295000	295000	295000	0
563	20240620	091700	68473500	295000	295000	295000	295000	46
564	20240620	091600	54903500	295000	295000	295000	295000	4
565	20240620	091500	53723500	295000	295500	295500	295000	17
566	20240620	091400	48707500	295500	295500	295500	295500	8
567	20240620	091300	46343500	295500	295500	295500	295500	5
568	20240620	091200	44866000	295500	295500	295500	295500	3
569	20240620	091100	43979500	295000	295000	295000	295000	30
570	20240620	091000	35129500	295000	296000	296000	295000	4
571	20240620	090900	33947500	295000	295000	295000	295000	71
572	20240620	090800	13002500	295500	295500	295500	295500	7
573	20240620	090700	10934000	295500	295500	295500	295500	1
574	20240620	090600	10638500	295500	295500	295500	295500	3
575	20240620	090500	9752000	295000	296000	296000	295000	6
576	20240620	090400	7981000	295000	295500	295500	295000	17
577	20240620	090300	2963500	296000	296000	296000	296000	1
578	20240620	090200	2667500	296000	296000	296000	296000	2
579	20240620	090100	2075500	296000	296000	296000	296000	1
580	20240620	090000	1779500	296500	296500	297000	296500	6