KissMeData/002030/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183600	872178000	240000	240000	240000	240000	416
3	20240605	183500	872178000	240000	240000	240000	240000	0
4	20240605	183400	872178000	240000	240000	240000	240000	0
5	20240605	183300	872178000	240000	240000	240000	240000	0
6	20240605	183200	872178000	240000	240000	240000	240000	0
7	20240605	183100	872178000	240000	240000	240000	240000	0
8	20240605	183000	872178000	240000	240000	240000	240000	0
9	20240605	182900	872178000	240000	240000	240000	240000	0
10	20240605	182800	872178000	240000	240000	240000	240000	0
11	20240605	182700	872178000	240000	240000	240000	240000	0
12	20240605	182600	872178000	240000	240000	240000	240000	0
13	20240605	182500	872178000	240000	240000	240000	240000	0
14	20240605	182400	872178000	240000	240000	240000	240000	0
15	20240605	182300	872178000	240000	240000	240000	240000	0
16	20240605	182200	872178000	240000	240000	240000	240000	0
17	20240605	182100	872178000	240000	240000	240000	240000	0
18	20240605	182000	872178000	240000	240000	240000	240000	0
19	20240605	181900	872178000	240000	240000	240000	240000	0
20	20240605	181800	872178000	240000	240000	240000	240000	0
21	20240605	181700	872178000	240000	240000	240000	240000	0
22	20240605	181600	872178000	240000	240000	240000	240000	0
23	20240605	181500	872178000	240000	240000	240000	240000	0
24	20240605	181400	872178000	240000	240000	240000	240000	0
25	20240605	181300	872178000	240000	240000	240000	240000	0
26	20240605	181200	872178000	240000	240000	240000	240000	0
27	20240605	181100	872178000	240000	240000	240000	240000	0
28	20240605	181000	872178000	240000	240000	240000	240000	0
29	20240605	180900	872178000	240000	240000	240000	240000	0
30	20240605	180800	872178000	240000	240000	240000	240000	0
31	20240605	180700	872178000	240000	240000	240000	240000	0
32	20240605	180600	872178000	240000	240000	240000	240000	416
33	20240605	180500	872178000	240000	240000	240000	240000	0
34	20240605	180400	872178000	240000	240000	240000	240000	0
35	20240605	180300	872178000	240000	240000	240000	240000	0
36	20240605	180200	872178000	240000	240000	240000	240000	0
37	20240605	180100	872178000	240000	240000	240000	240000	0
38	20240605	180000	872178000	240000	240000	240000	240000	0
39	20240605	175900	872178000	240000	240000	240000	240000	0
40	20240605	175800	872178000	240000	240000	240000	240000	0
41	20240605	175700	872178000	240000	240000	240000	240000	0
42	20240605	175600	872178000	240000	240000	240000	240000	0
43	20240605	175500	872178000	240000	240000	240000	240000	0
44	20240605	175400	872178000	240000	240000	240000	240000	0
45	20240605	175300	872178000	240000	240000	240000	240000	0
46	20240605	175200	872178000	240000	240000	240000	240000	0
47	20240605	175100	872178000	240000	240000	240000	240000	0
48	20240605	175000	872178000	240000	240000	240000	240000	0
49	20240605	174900	872178000	240000	240000	240000	240000	0
50	20240605	174800	872178000	240000	240000	240000	240000	0
51	20240605	174700	872178000	240000	240000	240000	240000	0
52	20240605	174600	872178000	240000	240000	240000	240000	0
53	20240605	174500	872178000	240000	240000	240000	240000	0
54	20240605	174400	872178000	240000	240000	240000	240000	0
55	20240605	174300	872178000	240000	240000	240000	240000	0
56	20240605	174200	872178000	240000	240000	240000	240000	0
57	20240605	174100	872178000	240000	240000	240000	240000	0
58	20240605	174000	872178000	240000	240000	240000	240000	0
59	20240605	173900	872178000	240000	240000	240000	240000	0
60	20240605	173800	872178000	240000	240000	240000	240000	0
61	20240605	173700	872178000	240000	240000	240000	240000	0
62	20240605	173600	872178000	240000	240000	240000	240000	416
63	20240605	173500	872178000	240000	240000	240000	240000	0
64	20240605	173400	872178000	240000	240000	240000	240000	0
65	20240605	173300	872178000	240000	240000	240000	240000	0
66	20240605	173200	872178000	240000	240000	240000	240000	0
67	20240605	173100	872178000	240000	240000	240000	240000	0
68	20240605	173000	872178000	240000	240000	240000	240000	0
69	20240605	172900	872178000	240000	240000	240000	240000	0
70	20240605	172800	872178000	240000	240000	240000	240000	0
71	20240605	172700	872178000	240000	240000	240000	240000	0
72	20240605	172600	872178000	240000	240000	240000	240000	0
73	20240605	172500	872178000	240000	240000	240000	240000	0
74	20240605	172400	872178000	240000	240000	240000	240000	0
75	20240605	172300	872178000	240000	240000	240000	240000	0
76	20240605	172200	872178000	240000	240000	240000	240000	0
77	20240605	172100	872178000	240000	240000	240000	240000	0
78	20240605	172000	872178000	240000	240000	240000	240000	0
79	20240605	171900	872178000	240000	240000	240000	240000	0
80	20240605	171800	872178000	240000	240000	240000	240000	0
81	20240605	171700	872178000	240000	240000	240000	240000	0
82	20240605	171600	872178000	240000	240000	240000	240000	0
83	20240605	171500	872178000	240000	240000	240000	240000	0
84	20240605	171400	872178000	240000	240000	240000	240000	0
85	20240605	171300	872178000	240000	240000	240000	240000	0
86	20240605	171200	872178000	240000	240000	240000	240000	0
87	20240605	171100	872178000	240000	240000	240000	240000	0
88	20240605	171000	872178000	240000	240000	240000	240000	0
89	20240605	170900	872178000	240000	240000	240000	240000	0
90	20240605	170800	872178000	240000	240000	240000	240000	0
91	20240605	170700	872178000	240000	240000	240000	240000	0
92	20240605	170600	872178000	240000	240000	240000	240000	416
93	20240605	170500	872178000	240000	240000	240000	240000	0
94	20240605	170400	872178000	240000	240000	240000	240000	0
95	20240605	170300	872178000	240000	240000	240000	240000	0
96	20240605	170200	872178000	240000	240000	240000	240000	0
97	20240605	170100	872178000	240000	240000	240000	240000	0
98	20240605	170000	872178000	240000	240000	240000	240000	0
99	20240605	165900	872178000	240000	240000	240000	240000	0
100	20240605	165800	872178000	240000	240000	240000	240000	0
101	20240605	165700	872178000	240000	240000	240000	240000	0
102	20240605	165600	872178000	240000	240000	240000	240000	0
103	20240605	165500	872178000	240000	240000	240000	240000	0
104	20240605	165400	872178000	240000	240000	240000	240000	0
105	20240605	165300	872178000	240000	240000	240000	240000	0
106	20240605	165200	872178000	240000	240000	240000	240000	0
107	20240605	165100	872178000	240000	240000	240000	240000	0
108	20240605	165000	872178000	240000	240000	240000	240000	0
109	20240605	164900	872178000	240000	240000	240000	240000	0
110	20240605	164800	872178000	240000	240000	240000	240000	0
111	20240605	164700	872178000	240000	240000	240000	240000	0
112	20240605	164600	872178000	240000	240000	240000	240000	0
113	20240605	164500	872178000	240000	240000	240000	240000	0
114	20240605	164400	872178000	240000	240000	240000	240000	0
115	20240605	164300	872178000	240000	240000	240000	240000	0
116	20240605	164200	872178000	240000	240000	240000	240000	0
117	20240605	164100	872178000	240000	240000	240000	240000	0
118	20240605	164000	872178000	240000	240000	240000	240000	0
119	20240605	163900	872178000	240000	240000	240000	240000	0
120	20240605	163800	872178000	240000	240000	240000	240000	0
121	20240605	163700	872178000	240000	240000	240000	240000	0
122	20240605	163600	872178000	240000	240000	240000	240000	416
123	20240605	163500	872178000	240000	240000	240000	240000	0
124	20240605	163400	872178000	240000	240000	240000	240000	0
125	20240605	163300	872178000	240000	240000	240000	240000	0
126	20240605	163200	872178000	240000	240000	240000	240000	0
127	20240605	163100	872178000	240000	240000	240000	240000	0
128	20240605	163000	872178000	240000	240000	240000	240000	0
129	20240605	162900	872178000	240000	240000	240000	240000	0
130	20240605	162800	872178000	240000	240000	240000	240000	0
131	20240605	162700	872178000	240000	240000	240000	240000	0
132	20240605	162600	872178000	240000	240000	240000	240000	0
133	20240605	162500	872178000	240000	240000	240000	240000	0
134	20240605	162400	872178000	240000	240000	240000	240000	0
135	20240605	162300	872178000	240000	240000	240000	240000	0
136	20240605	162200	872178000	240000	240000	240000	240000	0
137	20240605	162100	872178000	240000	240000	240000	240000	0
138	20240605	162000	872178000	240000	240000	240000	240000	0
139	20240605	161900	872178000	240000	240000	240000	240000	0
140	20240605	161800	872178000	240000	240000	240000	240000	0
141	20240605	161700	872178000	240000	240000	240000	240000	0
142	20240605	161600	872178000	240000	240000	240000	240000	0
143	20240605	161500	872178000	240000	240000	240000	240000	0
144	20240605	161400	872178000	240000	240000	240000	240000	0
145	20240605	161300	872178000	240000	240000	240000	240000	0
146	20240605	161200	872178000	240000	240000	240000	240000	0
147	20240605	161100	872178000	240000	240000	240000	240000	0
148	20240605	161000	872178000	240000	240000	240000	240000	0
149	20240605	160900	872178000	240000	240000	240000	240000	0
150	20240605	160800	872178000	240000	240000	240000	240000	0
151	20240605	160700	872178000	240000	240000	240000	240000	0
152	20240605	160600	872178000	240000	240000	240000	240000	416
153	20240605	160500	872178000	240000	240000	240000	240000	0
154	20240605	160400	872178000	240000	240000	240000	240000	0
155	20240605	160300	872178000	240000	240000	240000	240000	0
156	20240605	160200	872178000	240000	240000	240000	240000	0
157	20240605	160100	872178000	240000	240000	240000	240000	0
158	20240605	160000	872178000	240000	240000	240000	240000	0
159	20240605	155900	872178000	240000	240000	240000	240000	0
160	20240605	155800	872178000	240000	240000	240000	240000	0
161	20240605	155700	872178000	240000	240000	240000	240000	0
162	20240605	155600	872178000	240000	240000	240000	240000	0
163	20240605	155500	872178000	240000	240000	240000	240000	0
164	20240605	155400	872178000	240000	240000	240000	240000	0
165	20240605	155300	872178000	240000	240000	240000	240000	0
166	20240605	155200	872178000	240000	240000	240000	240000	0
167	20240605	155100	872178000	240000	240000	240000	240000	0
168	20240605	155000	872178000	240000	240000	240000	240000	0
169	20240605	154900	872178000	240000	240000	240000	240000	0
170	20240605	154800	872178000	240000	240000	240000	240000	0
171	20240605	154700	872178000	240000	240000	240000	240000	0
172	20240605	154600	872178000	240000	240000	240000	240000	0
173	20240605	154500	872178000	240000	240000	240000	240000	0
174	20240605	154400	872178000	240000	240000	240000	240000	0
175	20240605	154300	872178000	240000	240000	240000	240000	0
176	20240605	154200	872178000	240000	240000	240000	240000	0
177	20240605	154100	872178000	240000	240000	240000	240000	0
178	20240605	154000	872178000	240000	240000	240000	240000	0
179	20240605	153900	872178000	240000	240000	240000	240000	0
180	20240605	153800	872178000	240000	240000	240000	240000	0
181	20240605	153700	872178000	240000	240000	240000	240000	0
182	20240605	153600	872178000	240000	240000	240000	240000	416
183	20240605	153500	872178000	240000	240000	240000	240000	0
184	20240605	153400	872178000	240000	240000	240000	240000	0
185	20240605	153300	872178000	240000	240000	240000	240000	0
186	20240605	153200	872178000	240000	240000	240000	240000	0
187	20240605	153100	872178000	240000	240000	240000	240000	0
188	20240605	153000	872178000	240000	240000	240000	240000	416
189	20240605	152900	772338000	245500	245500	245500	245500	0
190	20240605	152800	772338000	245500	245500	245500	245500	0
191	20240605	152700	772338000	245500	245500	245500	245500	0
192	20240605	152600	772338000	245500	245500	245500	245500	0
193	20240605	152500	772338000	245500	245500	245500	245500	0
194	20240605	152400	772338000	245500	245500	245500	245500	0
195	20240605	152300	772338000	245500	245500	245500	245500	0
196	20240605	152200	772338000	245500	245500	245500	245500	0
197	20240605	152100	772338000	245500	245500	245500	245500	0
198	20240605	152000	772338000	245500	245500	245500	245500	0
199	20240605	151900	772338000	245500	244500	245500	244000	153
200	20240605	151800	734887000	245500	245500	245500	245500	0
201	20240605	151700	734887000	245500	244500	245500	244500	27
202	20240605	151600	728279500	244000	244000	244000	244000	1
203	20240605	151500	728035500	244000	244000	244000	244000	2
204	20240605	151400	727547500	244500	244500	244500	244500	10
205	20240605	151300	725102500	244500	244500	244500	244500	2
206	20240605	151200	724613500	245000	244500	245000	244500	12
207	20240605	151100	721679000	244500	244500	244500	244500	2
208	20240605	151000	721190000	244500	244500	244500	244500	0
209	20240605	150900	721190000	244500	244500	244500	244500	4
210	20240605	150800	720212000	244500	244500	244500	244500	0
211	20240605	150700	720212000	244500	244500	244500	244500	0
212	20240605	150600	720212000	244500	244000	244500	244000	13
213	20240605	150500	717038000	244000	244000	244000	244000	0
214	20240605	150400	717038000	244000	244500	244500	244000	20
215	20240605	150300	712154000	243500	243500	243500	243500	5
216	20240605	150200	710936500	244000	244000	244000	244000	10
217	20240605	150100	708496500	244000	244000	244000	244000	14
218	20240605	150000	705080500	244000	244000	244000	244000	4
219	20240605	145900	704104500	244000	244000	244000	244000	3
220	20240605	145800	703372500	244000	244000	244000	244000	0
221	20240605	145700	703372500	244000	244500	244500	244000	5
222	20240605	145600	702152000	245000	245000	245000	245000	0
223	20240605	145500	702152000	245000	245000	245000	245000	1
224	20240605	145400	701907000	245500	245500	245500	245500	1
225	20240605	145300	701661500	245500	245500	245500	245500	1
226	20240605	145200	701416000	245500	245500	245500	245500	0
227	20240605	145100	701416000	245500	244000	245500	244000	2
228	20240605	145000	700926500	244000	245500	245500	244000	8
229	20240605	144900	698965000	246000	246000	246000	246000	1
230	20240605	144800	698719000	246500	246500	246500	246500	1
231	20240605	144700	698472500	246500	246500	246500	246500	0
232	20240605	144600	698472500	246500	246500	246500	246500	1
233	20240605	144500	698226000	245000	247000	248500	243500	940
234	20240605	144400	468386500	248000	248000	248000	248000	2
235	20240605	144300	467890500	248000	248000	248000	248000	2
236	20240605	144200	467394500	246500	246500	248000	246500	7
237	20240605	144100	465666000	248000	248000	248000	248000	2
238	20240605	144000	465170000	248000	246500	248000	246500	13
239	20240605	143900	461962500	248000	248000	248000	248000	2
240	20240605	143800	461466500	248000	247500	248000	247500	16
241	20240605	143700	457506000	247500	247500	247500	247500	2
242	20240605	143600	457011000	247000	247000	247000	247000	2
243	20240605	143500	456517000	247000	247000	247000	247000	3
244	20240605	143400	455776000	247000	247000	247000	247000	2
245	20240605	143300	455282000	247000	247000	247000	247000	3
246	20240605	143200	454541000	247000	247000	247000	247000	2
247	20240605	143100	454047000	247000	247000	247000	246500	27
248	20240605	143000	447390000	247000	247000	247000	247000	2
249	20240605	142900	446896000	247000	247000	247000	247000	2
250	20240605	142800	446402000	247000	247500	247500	247000	2
251	20240605	142700	445907500	247500	247000	247500	247000	7
252	20240605	142600	444177500	247500	247500	247500	247500	2
253	20240605	142500	443682500	247500	248000	248000	247500	2
254	20240605	142400	443187000	248000	248000	248000	247000	5
255	20240605	142300	441949000	248000	248000	248000	248000	2
256	20240605	142200	441453000	248000	248000	248000	248000	4
257	20240605	142100	440461000	248000	248000	248000	248000	2
258	20240605	142000	439965000	248000	248000	248000	248000	2
259	20240605	141900	439469000	248000	248500	248500	247000	3
260	20240605	141800	438725500	248500	247000	248500	247000	11
261	20240605	141700	436005500	248500	248500	248500	248500	3
262	20240605	141600	435260000	248500	248500	248500	248500	2
263	20240605	141500	434763000	248500	248500	248500	248500	2
264	20240605	141400	434266000	248500	248500	248500	248500	2
265	20240605	141300	433769000	249000	248000	249000	247500	40
266	20240605	141200	423859000	249000	249000	249000	249000	2
267	20240605	141100	423361000	249000	249000	249000	249000	2
268	20240605	141000	422863000	249000	249000	249000	248000	12
269	20240605	140900	419884000	249000	249000	249000	249000	2
270	20240605	140800	419386000	249000	249000	249000	249000	28
271	20240605	140700	412414000	248500	248500	248500	248500	2
272	20240605	140600	411917000	248500	248500	248500	248000	9
273	20240605	140500	409684000	247500	248500	248500	247500	22
274	20240605	140400	404237000	248500	248500	248500	248500	2
275	20240605	140300	403740000	248500	249000	249000	248500	3
276	20240605	140200	402993500	249000	248500	249000	248500	2
277	20240605	140100	402496000	248500	249000	249000	248500	2
278	20240605	140000	401998500	248000	248500	248500	248000	17
279	20240605	135900	397779500	249000	248500	249000	248500	9
280	20240605	135800	395542000	249000	249000	249000	249000	2
281	20240605	135700	395044000	249000	248500	249000	248500	5
282	20240605	135600	393800500	249000	249000	249000	249000	3
283	20240605	135500	393053500	249000	249000	249000	249000	2
284	20240605	135400	392555500	249000	249000	249000	249000	2
285	20240605	135300	392057500	249000	249000	249000	249000	2
286	20240605	135200	391559500	249000	249000	249000	249000	2
287	20240605	135100	391061500	249000	249000	249000	249000	2
288	20240605	135000	390563500	249000	249000	249000	249000	2
289	20240605	134900	390065500	249000	249000	249000	249000	3
290	20240605	134800	389318500	249000	248500	249000	248500	51
291	20240605	134700	376644500	247500	247500	247500	247500	25
292	20240605	134600	370457000	247500	247500	247500	247500	2
293	20240605	134500	369962000	247500	247500	247500	247500	1
294	20240605	134400	369714500	246000	246000	246000	246000	0
295	20240605	134300	369714500	246000	246000	246000	246000	0
296	20240605	134200	369714500	246000	246000	246000	246000	0
297	20240605	134100	369714500	246000	246000	246000	246000	9
298	20240605	134000	367500500	246000	246000	246000	246000	0
299	20240605	133900	367500500	246000	246000	246000	246000	0
300	20240605	133800	367500500	246000	246000	246000	246000	23
301	20240605	133700	361842500	246500	246500	246500	246500	0
302	20240605	133600	361842500	246500	246500	246500	246500	0
303	20240605	133500	361842500	246500	246500	246500	246500	0
304	20240605	133400	361842500	246500	246500	246500	246500	24
305	20240605	133300	355926500	246500	246500	246500	246500	4
306	20240605	133200	354940500	246500	246500	246500	246500	0
307	20240605	133100	354940500	246500	246500	246500	246500	0
308	20240605	133000	354940500	246500	246500	246500	246500	1
309	20240605	132900	354694000	246500	246500	246500	246500	0
310	20240605	132800	354694000	246500	246500	246500	246500	3
311	20240605	132700	353954500	247000	247000	247000	247000	0
312	20240605	132600	353954500	247000	247000	247000	247000	0
313	20240605	132500	353954500	247000	247000	247000	247000	21
314	20240605	132400	348767500	247000	247000	247000	247000	0
315	20240605	132300	348767500	247000	247000	247000	247000	30
316	20240605	132200	341357500	247500	247500	247500	247500	34
317	20240605	132100	332942500	248000	248000	248000	248000	20
318	20240605	132000	327982500	248500	248500	248500	248500	4
319	20240605	131900	326988500	248000	248000	248000	248000	0
320	20240605	131800	326988500	248000	248000	249500	248000	19
321	20240605	131700	322275000	248500	248500	248500	248500	17
322	20240605	131600	318050500	249000	249000	249000	249000	0
323	20240605	131500	318050500	249000	249000	249000	249000	0
324	20240605	131400	318050500	249000	249000	249000	249000	0
325	20240605	131300	318050500	249000	249000	249000	249000	6
326	20240605	131200	316556500	249500	249500	249500	249500	38
327	20240605	131100	307075500	250500	250000	250500	249500	53
328	20240605	131000	293814500	249000	249000	249000	249000	37
329	20240605	130900	284601500	250500	250500	250500	250500	0
330	20240605	130800	284601500	250500	248000	250500	248000	159
331	20240605	130700	244972500	248000	248000	248000	248000	0
332	20240605	130600	244972500	248000	246500	248000	245500	110
333	20240605	130500	217772500	247500	245000	247500	245000	139
334	20240605	130400	183594000	244500	244500	244500	244500	0
335	20240605	130300	183594000	244500	244500	244500	244500	0
336	20240605	130200	183594000	244500	244500	244500	244500	0
337	20240605	130100	183594000	244500	244500	244500	244500	0
338	20240605	130000	183594000	244500	244500	244500	244500	0
339	20240605	125900	183594000	244500	244500	244500	244500	0
340	20240605	125800	183594000	244500	244500	244500	244500	0
341	20240605	125700	183594000	244500	244500	244500	244500	0
342	20240605	125600	183594000	244500	244500	244500	244500	0
343	20240605	125500	183594000	244500	244500	244500	244500	0
344	20240605	125400	183594000	244500	244500	244500	244500	0
345	20240605	125300	183594000	244500	244500	244500	244500	2
346	20240605	125200	183105000	244500	244500	244500	244500	0
347	20240605	125100	183105000	244500	244500	244500	244500	0
348	20240605	125000	183105000	244500	244500	244500	244500	0
349	20240605	124900	183105000	244500	244500	244500	244500	0
350	20240605	124800	183105000	244500	244500	244500	244500	21
351	20240605	124700	177970500	244500	244500	244500	244500	0
352	20240605	124600	177970500	244500	244500	244500	244500	28
353	20240605	124500	171124500	244500	244500	244500	244500	0
354	20240605	124400	171124500	244500	244500	244500	244500	0
355	20240605	124300	171124500	244500	244500	244500	244500	0
356	20240605	124200	171124500	244500	244500	244500	244500	0
357	20240605	124100	171124500	244500	244500	244500	244500	0
358	20240605	124000	171124500	244500	244500	244500	244500	0
359	20240605	123900	171124500	244500	244500	244500	244500	0
360	20240605	123800	171124500	244500	244500	244500	244500	0
361	20240605	123700	171124500	244500	244500	244500	244500	33
362	20240605	123600	163056000	245500	245500	245500	245500	0
363	20240605	123500	163056000	245500	245500	245500	245500	0
364	20240605	123400	163056000	245500	245500	245500	245500	0
365	20240605	123300	163056000	245500	245500	245500	245500	0
366	20240605	123200	163056000	245500	245500	245500	245500	1
367	20240605	123100	162810500	245500	245500	245500	245500	0
368	20240605	123000	162810500	245500	245500	245500	245500	0
369	20240605	122900	162810500	245500	245500	245500	245500	0
370	20240605	122800	162810500	245500	245500	245500	245500	0
371	20240605	122700	162810500	245500	245500	245500	245500	0
372	20240605	122600	162810500	245500	245500	245500	245500	0
373	20240605	122500	162810500	245500	245500	245500	245500	0
374	20240605	122400	162810500	245500	245500	245500	245500	0
375	20240605	122300	162810500	245500	245500	245500	245500	0
376	20240605	122200	162810500	245500	245500	245500	245500	0
377	20240605	122100	162810500	245500	245500	245500	245500	0
378	20240605	122000	162810500	245500	245500	245500	245500	0
379	20240605	121900	162810500	245500	245500	245500	245500	0
380	20240605	121800	162810500	245500	245500	245500	245500	0
381	20240605	121700	162810500	245500	245500	245500	245500	11
382	20240605	121600	160110000	245500	243500	245500	243500	61
383	20240605	121500	145219500	243500	243500	243500	243500	0
384	20240605	121400	145219500	243500	243500	243500	243500	0
385	20240605	121300	145219500	243500	243500	243500	243500	0
386	20240605	121200	145219500	243500	243500	243500	243500	0
387	20240605	121100	145219500	243500	243500	243500	243500	0
388	20240605	121000	145219500	243500	243500	243500	243500	0
389	20240605	120900	145219500	243500	243500	243500	243500	0
390	20240605	120800	145219500	243500	243500	243500	243500	0
391	20240605	120700	145219500	243500	243500	243500	243500	0
392	20240605	120600	145219500	243500	243500	243500	243500	0
393	20240605	120500	145219500	243500	243500	243500	243500	0
394	20240605	120400	145219500	243500	243500	243500	243500	0
395	20240605	120300	145219500	243500	243500	243500	243500	16
396	20240605	120200	141323500	242000	242000	242000	242000	0
397	20240605	120100	141323500	242000	242000	242000	242000	0
398	20240605	120000	141323500	242000	242000	242000	242000	0
399	20240605	115900	141323500	242000	242000	242000	242000	0
400	20240605	115800	141323500	242000	242000	242000	242000	0
401	20240605	115700	141323500	242000	242000	242000	242000	0
402	20240605	115600	141323500	242000	242000	242000	242000	0
403	20240605	115500	141323500	242000	242000	242000	242000	1
404	20240605	115400	141081500	243500	243500	243500	243500	0
405	20240605	115300	141081500	243500	243500	243500	243500	0
406	20240605	115200	141081500	243500	243500	243500	243500	0
407	20240605	115100	141081500	243500	243000	243500	243000	10
408	20240605	115000	138650000	243500	243500	243500	243500	0
409	20240605	114900	138650000	243500	243500	243500	243500	0
410	20240605	114800	138650000	243500	243500	243500	243500	0
411	20240605	114700	138650000	243500	242000	243500	242000	86
412	20240605	114600	117830500	242500	242500	242500	242500	20
413	20240605	114500	112980500	242500	242500	242500	242500	1
414	20240605	114400	112738000	243000	243000	243000	243000	0
415	20240605	114300	112738000	243000	243000	243000	243000	0
416	20240605	114200	112738000	243000	243000	243000	243000	0
417	20240605	114100	112738000	243000	243000	243000	243000	15
418	20240605	114000	109093000	243000	243000	243000	243000	19
419	20240605	113900	104476000	243000	243000	243000	243000	0
420	20240605	113800	104476000	243000	243000	243000	243000	0
421	20240605	113700	104476000	243000	243000	243000	243000	2
422	20240605	113600	103990000	243000	243000	243000	243000	0
423	20240605	113500	103990000	243000	243000	243000	243000	0
424	20240605	113400	103990000	243000	243000	243000	243000	0
425	20240605	113300	103990000	243000	243000	243000	243000	0
426	20240605	113200	103990000	243000	243500	243500	243000	17
427	20240605	113100	99853000	242500	242500	242500	242500	1
428	20240605	113000	99610500	243500	243000	243500	243000	16
429	20240605	112900	95722000	244000	244000	244000	244000	0
430	20240605	112800	95722000	244000	244000	244000	244000	0
431	20240605	112700	95722000	244000	244000	244000	244000	0
432	20240605	112600	95722000	244000	244000	244000	244000	0
433	20240605	112500	95722000	244000	244000	244000	244000	0
434	20240605	112400	95722000	244000	244000	244000	244000	0
435	20240605	112300	95722000	244000	244000	244000	244000	0
436	20240605	112200	95722000	244000	244000	244000	244000	0
437	20240605	112100	95722000	244000	244000	244000	244000	0
438	20240605	112000	95722000	244000	244000	244000	244000	1
439	20240605	111900	95478000	243000	243000	243000	243000	0
440	20240605	111800	95478000	243000	243000	243000	243000	0
441	20240605	111700	95478000	243000	243000	243000	243000	0
442	20240605	111600	95478000	243000	243000	243000	243000	0
443	20240605	111500	95478000	243000	243000	243000	243000	0
444	20240605	111400	95478000	243000	242500	243000	242500	5
445	20240605	111300	94263500	243000	243000	243000	243000	0
446	20240605	111200	94263500	243000	242500	243000	242500	15
447	20240605	111100	90620000	242500	242500	242500	242500	1
448	20240605	111000	90377500	244500	244500	244500	244500	1
449	20240605	110900	90133000	243000	243000	243000	243000	0
450	20240605	110800	90133000	243000	243500	243500	243000	61
451	20240605	110700	75300000	243500	243500	243500	243500	0
452	20240605	110600	75300000	243500	243500	243500	243500	0
453	20240605	110500	75300000	243500	243500	243500	243500	2
454	20240605	110400	74813000	245000	245000	245000	245000	0
455	20240605	110300	74813000	245000	245000	245000	245000	1
456	20240605	110200	74568000	244000	244000	244000	244000	0
457	20240605	110100	74568000	244000	244000	244000	244000	0
458	20240605	110000	74568000	244000	244000	244000	244000	0
459	20240605	105900	74568000	244000	244000	244000	244000	10
460	20240605	105800	72128000	244500	244500	244500	244500	0
461	20240605	105700	72128000	244500	244500	244500	244500	0
462	20240605	105600	72128000	244500	244500	244500	244500	0
463	20240605	105500	72128000	244500	244500	244500	244500	0
464	20240605	105400	72128000	244500	244500	244500	244500	1
465	20240605	105300	71883500	244000	244000	244000	244000	0
466	20240605	105200	71883500	244000	242500	244000	242500	36
467	20240605	105100	63133000	242500	242500	242500	242500	25
468	20240605	105000	57070500	243000	243000	243000	243000	0
469	20240605	104900	57070500	243000	243000	243000	243000	0
470	20240605	104800	57070500	243000	243000	243000	243000	0
471	20240605	104700	57070500	243000	243000	243000	243000	0
472	20240605	104600	57070500	243000	243000	243000	243000	0
473	20240605	104500	57070500	243000	243000	243000	243000	0
474	20240605	104400	57070500	243000	243000	243000	243000	11
475	20240605	104300	54397500	243000	243000	243000	243000	0
476	20240605	104200	54397500	243000	243000	243000	243000	0
477	20240605	104100	54397500	243000	243000	243000	243000	0
478	20240605	104000	54397500	243000	243000	243000	243000	0
479	20240605	103900	54397500	243000	243000	243000	243000	3
480	20240605	103800	53668500	243500	243500	243500	243500	0
481	20240605	103700	53668500	243500	243500	243500	243500	0
482	20240605	103600	53668500	243500	243500	243500	243500	0
483	20240605	103500	53668500	243500	243500	243500	243500	0
484	20240605	103400	53668500	243500	243500	243500	243500	0
485	20240605	103300	53668500	243500	243500	243500	243500	11
486	20240605	103200	50990000	244000	244000	244000	244000	0
487	20240605	103100	50990000	244000	244000	244000	244000	0
488	20240605	103000	50990000	244000	244000	244000	244000	0
489	20240605	102900	50990000	244000	244000	244000	244000	0
490	20240605	102800	50990000	244000	244000	244000	244000	0
491	20240605	102700	50990000	244000	244000	244000	244000	0
492	20240605	102600	50990000	244000	244000	244000	244000	0
493	20240605	102500	50990000	244000	244000	244000	244000	0
494	20240605	102400	50990000	244000	244000	244000	244000	0
495	20240605	102300	50990000	244000	244500	244500	244000	3
496	20240605	102200	50257500	244500	244500	244500	244500	0
497	20240605	102100	50257500	244500	244500	244500	244500	0
498	20240605	102000	50257500	244500	244500	244500	244500	0
499	20240605	101900	50257500	244500	244500	244500	244500	0
500	20240605	101800	50257500	244500	244500	244500	244500	0
501	20240605	101700	50257500	244500	244500	244500	244500	1
502	20240605	101600	50013000	244500	244500	244500	244500	0
503	20240605	101500	50013000	244500	244500	244500	244500	0
504	20240605	101400	50013000	244500	244500	244500	244500	0
505	20240605	101300	50013000	244500	244500	244500	244500	0
506	20240605	101200	50013000	244500	244500	244500	244500	0
507	20240605	101100	50013000	244500	244500	244500	244500	0
508	20240605	101000	50013000	244500	244500	244500	244500	0
509	20240605	100900	50013000	244500	244500	244500	244500	2
510	20240605	100800	49524000	245000	245000	245000	245000	0
511	20240605	100700	49524000	245000	245000	245000	245000	0
512	20240605	100600	49524000	245000	245000	245000	245000	4
513	20240605	100500	48544000	246000	246000	246000	246000	0
514	20240605	100400	48544000	246000	246000	246000	246000	0
515	20240605	100300	48544000	246000	246000	246000	246000	0
516	20240605	100200	48544000	246000	246000	246000	246000	0
517	20240605	100100	48544000	246000	246000	246000	246000	13
518	20240605	100000	45346000	246000	244500	246000	244500	6
519	20240605	095900	43877500	245000	245000	245000	245000	0
520	20240605	095800	43877500	245000	245000	245000	245000	0
521	20240605	095700	43877500	245000	245000	245000	245000	6
522	20240605	095600	42407500	245000	246000	246000	245000	35
523	20240605	095500	33802500	246000	246000	246000	246000	0
524	20240605	095400	33802500	246000	246000	246000	246000	0
525	20240605	095300	33802500	246000	246000	246000	246000	0
526	20240605	095200	33802500	246000	246000	246000	246000	0
527	20240605	095100	33802500	246000	246000	246000	246000	0
528	20240605	095000	33802500	246000	246000	246000	246000	0
529	20240605	094900	33802500	246000	246000	246000	246000	0
530	20240605	094800	33802500	246000	246000	246000	246000	0
531	20240605	094700	33802500	246000	246000	246000	246000	0
532	20240605	094600	33802500	246000	246000	246000	246000	0
533	20240605	094500	33802500	246000	246000	246000	246000	0
534	20240605	094400	33802500	246000	244000	246000	244000	20
535	20240605	094300	28917500	244000	244000	244000	244000	10
536	20240605	094200	26477500	243500	243500	243500	243500	0
537	20240605	094100	26477500	243500	244500	244500	243500	29
538	20240605	094000	19402500	244500	246000	246000	244500	19
539	20240605	093900	14755500	245000	246000	246000	245000	2
540	20240605	093800	14264500	245000	245000	245000	245000	0
541	20240605	093700	14264500	245000	245000	245000	245000	0
542	20240605	093600	14264500	245000	246000	246000	245000	3
543	20240605	093500	13527500	244500	244500	244500	244500	1
544	20240605	093400	13283000	246500	246500	246500	246500	0
545	20240605	093300	13283000	246500	246500	246500	246500	0
546	20240605	093200	13283000	246500	246500	246500	246500	0
547	20240605	093100	13283000	246500	246000	246500	246000	19
548	20240605	093000	8605500	246500	246500	246500	246500	0
549	20240605	092900	8605500	246500	246500	246500	246500	0
550	20240605	092800	8605500	246500	246500	246500	246500	0
551	20240605	092700	8605500	246500	246500	246500	246500	0
552	20240605	092600	8605500	246500	246500	246500	246500	0
553	20240605	092500	8605500	246500	246500	246500	246500	0
554	20240605	092400	8605500	246500	246500	246500	246500	0
555	20240605	092300	8605500	246500	246500	246500	246500	2
556	20240605	092200	8112500	246500	246500	246500	246500	0
557	20240605	092100	8112500	246500	246500	246500	246500	0
558	20240605	092000	8112500	246500	246500	246500	246500	0
559	20240605	091900	8112500	246500	246500	246500	246500	0
560	20240605	091800	8112500	246500	246000	246500	246000	5
561	20240605	091700	6881500	244500	244500	244500	244500	0
562	20240605	091600	6881500	244500	244500	244500	244500	5
563	20240605	091500	5659000	244500	244500	244500	244500	0
564	20240605	091400	5659000	244500	244500	244500	244500	0
565	20240605	091300	5659000	244500	244500	244500	244500	0
566	20240605	091200	5659000	244500	244500	244500	244500	0
567	20240605	091100	5659000	244500	244500	244500	244500	0
568	20240605	091000	5659000	244500	244500	244500	244500	1
569	20240605	090900	5414500	246000	246000	246000	246000	0
570	20240605	090800	5414500	246000	246000	246000	246000	0
571	20240605	090700	5414500	246000	246000	246000	246000	3
572	20240605	090600	4676500	246000	246000	246000	246000	0
573	20240605	090500	4676500	246000	246000	246000	246000	0
574	20240605	090400	4676500	246000	246000	246000	246000	12
575	20240605	090300	1724500	247000	247000	247000	247000	0
576	20240605	090200	1724500	247000	247000	247000	247000	0
577	20240605	090100	1724500	247000	247000	247000	247000	0
578	20240605	090000	1724500	247000	246500	247000	244500	7