KissMeData/003960/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184100	741438800	42350	42350	42350	42350	384
3	20240605	184000	741438800	42350	42350	42350	42350	0
4	20240605	183900	741438800	42350	42350	42350	42350	0
5	20240605	183800	741438800	42350	42350	42350	42350	0
6	20240605	183700	741438800	42350	42350	42350	42350	0
7	20240605	183600	741438800	42350	42350	42350	42350	0
8	20240605	183500	741438800	42350	42350	42350	42350	0
9	20240605	183400	741438800	42350	42350	42350	42350	0
10	20240605	183300	741438800	42350	42350	42350	42350	0
11	20240605	183200	741438800	42350	42350	42350	42350	0
12	20240605	183100	741438800	42350	42350	42350	42350	0
13	20240605	183000	741438800	42350	42350	42350	42350	0
14	20240605	182900	741438800	42350	42350	42350	42350	0
15	20240605	182800	741438800	42350	42350	42350	42350	0
16	20240605	182700	741438800	42350	42350	42350	42350	0
17	20240605	182600	741438800	42350	42350	42350	42350	0
18	20240605	182500	741438800	42350	42350	42350	42350	0
19	20240605	182400	741438800	42350	42350	42350	42350	0
20	20240605	182300	741438800	42350	42350	42350	42350	0
21	20240605	182200	741438800	42350	42350	42350	42350	0
22	20240605	182100	741438800	42350	42350	42350	42350	0
23	20240605	182000	741438800	42350	42350	42350	42350	0
24	20240605	181900	741438800	42350	42350	42350	42350	0
25	20240605	181800	741438800	42350	42350	42350	42350	0
26	20240605	181700	741438800	42350	42350	42350	42350	0
27	20240605	181600	741438800	42350	42350	42350	42350	0
28	20240605	181500	741438800	42350	42350	42350	42350	0
29	20240605	181400	741438800	42350	42350	42350	42350	0
30	20240605	181300	741438800	42350	42350	42350	42350	0
31	20240605	181200	741438800	42350	42350	42350	42350	0
32	20240605	181100	741438800	42350	42350	42350	42350	384
33	20240605	181000	741438800	42350	42350	42350	42350	0
34	20240605	180900	741438800	42350	42350	42350	42350	0
35	20240605	180800	741438800	42350	42350	42350	42350	0
36	20240605	180700	741438800	42350	42350	42350	42350	0
37	20240605	180600	741438800	42350	42350	42350	42350	0
38	20240605	180500	741438800	42350	42350	42350	42350	0
39	20240605	180400	741438800	42350	42350	42350	42350	0
40	20240605	180300	741438800	42350	42350	42350	42350	0
41	20240605	180200	741438800	42350	42350	42350	42350	0
42	20240605	180100	741438800	42350	42350	42350	42350	0
43	20240605	180000	741438800	42350	42350	42350	42350	0
44	20240605	175900	741438800	42350	42350	42350	42350	0
45	20240605	175800	741438800	42350	42350	42350	42350	0
46	20240605	175700	741438800	42350	42350	42350	42350	0
47	20240605	175600	741438800	42350	42350	42350	42350	0
48	20240605	175500	741438800	42350	42350	42350	42350	0
49	20240605	175400	741438800	42350	42350	42350	42350	0
50	20240605	175300	741438800	42350	42350	42350	42350	0
51	20240605	175200	741438800	42350	42350	42350	42350	0
52	20240605	175100	741438800	42350	42350	42350	42350	0
53	20240605	175000	741438800	42350	42350	42350	42350	0
54	20240605	174900	741438800	42350	42350	42350	42350	0
55	20240605	174800	741438800	42350	42350	42350	42350	0
56	20240605	174700	741438800	42350	42350	42350	42350	0
57	20240605	174600	741438800	42350	42350	42350	42350	0
58	20240605	174500	741438800	42350	42350	42350	42350	0
59	20240605	174400	741438800	42350	42350	42350	42350	0
60	20240605	174300	741438800	42350	42350	42350	42350	0
61	20240605	174200	741438800	42350	42350	42350	42350	0
62	20240605	174100	741438800	42350	42350	42350	42350	384
63	20240605	174000	741438800	42350	42350	42350	42350	0
64	20240605	173900	741438800	42350	42350	42350	42350	0
65	20240605	173800	741438800	42350	42350	42350	42350	0
66	20240605	173700	741438800	42350	42350	42350	42350	0
67	20240605	173600	741438800	42350	42350	42350	42350	0
68	20240605	173500	741438800	42350	42350	42350	42350	0
69	20240605	173400	741438800	42350	42350	42350	42350	0
70	20240605	173300	741438800	42350	42350	42350	42350	0
71	20240605	173200	741438800	42350	42350	42350	42350	0
72	20240605	173100	741438800	42350	42350	42350	42350	0
73	20240605	173000	741438800	42350	42350	42350	42350	0
74	20240605	172900	741438800	42350	42350	42350	42350	0
75	20240605	172800	741438800	42350	42350	42350	42350	0
76	20240605	172700	741438800	42350	42350	42350	42350	0
77	20240605	172600	741438800	42350	42350	42350	42350	0
78	20240605	172500	741438800	42350	42350	42350	42350	0
79	20240605	172400	741438800	42350	42350	42350	42350	0
80	20240605	172300	741438800	42350	42350	42350	42350	0
81	20240605	172200	741438800	42350	42350	42350	42350	0
82	20240605	172100	741438800	42350	42350	42350	42350	0
83	20240605	172000	741438800	42350	42350	42350	42350	0
84	20240605	171900	741438800	42350	42350	42350	42350	0
85	20240605	171800	741438800	42350	42350	42350	42350	0
86	20240605	171700	741438800	42350	42350	42350	42350	0
87	20240605	171600	741438800	42350	42350	42350	42350	0
88	20240605	171500	741438800	42350	42350	42350	42350	0
89	20240605	171400	741438800	42350	42350	42350	42350	0
90	20240605	171300	741438800	42350	42350	42350	42350	0
91	20240605	171200	741438800	42350	42350	42350	42350	0
92	20240605	171100	741438800	42350	42350	42350	42350	384
93	20240605	171000	741438800	42350	42350	42350	42350	0
94	20240605	170900	741438800	42350	42350	42350	42350	0
95	20240605	170800	741438800	42350	42350	42350	42350	0
96	20240605	170700	741438800	42350	42350	42350	42350	0
97	20240605	170600	741438800	42350	42350	42350	42350	0
98	20240605	170500	741438800	42350	42350	42350	42350	0
99	20240605	170400	741438800	42350	42350	42350	42350	0
100	20240605	170300	741438800	42350	42350	42350	42350	0
101	20240605	170200	741438800	42350	42350	42350	42350	0
102	20240605	170100	741438800	42350	42350	42350	42350	0
103	20240605	170000	741438800	42350	42350	42350	42350	0
104	20240605	165900	741438800	42350	42350	42350	42350	0
105	20240605	165800	741438800	42350	42350	42350	42350	0
106	20240605	165700	741438800	42350	42350	42350	42350	0
107	20240605	165600	741438800	42350	42350	42350	42350	0
108	20240605	165500	741438800	42350	42350	42350	42350	0
109	20240605	165400	741438800	42350	42350	42350	42350	0
110	20240605	165300	741438800	42350	42350	42350	42350	0
111	20240605	165200	741438800	42350	42350	42350	42350	0
112	20240605	165100	741438800	42350	42350	42350	42350	0
113	20240605	165000	741438800	42350	42350	42350	42350	0
114	20240605	164900	741438800	42350	42350	42350	42350	0
115	20240605	164800	741438800	42350	42350	42350	42350	0
116	20240605	164700	741438800	42350	42350	42350	42350	0
117	20240605	164600	741438800	42350	42350	42350	42350	0
118	20240605	164500	741438800	42350	42350	42350	42350	0
119	20240605	164400	741438800	42350	42350	42350	42350	0
120	20240605	164300	741438800	42350	42350	42350	42350	0
121	20240605	164200	741438800	42350	42350	42350	42350	0
122	20240605	164100	741438800	42350	42350	42350	42350	384
123	20240605	164000	741438800	42350	42350	42350	42350	0
124	20240605	163900	741438800	42350	42350	42350	42350	0
125	20240605	163800	741438800	42350	42350	42350	42350	0
126	20240605	163700	741438800	42350	42350	42350	42350	0
127	20240605	163600	741438800	42350	42350	42350	42350	0
128	20240605	163500	741438800	42350	42350	42350	42350	0
129	20240605	163400	741438800	42350	42350	42350	42350	0
130	20240605	163300	741438800	42350	42350	42350	42350	0
131	20240605	163200	741438800	42350	42350	42350	42350	0
132	20240605	163100	741438800	42350	42350	42350	42350	0
133	20240605	163000	741438800	42350	42350	42350	42350	0
134	20240605	162900	741438800	42350	42350	42350	42350	0
135	20240605	162800	741438800	42350	42350	42350	42350	0
136	20240605	162700	741438800	42350	42350	42350	42350	0
137	20240605	162600	741438800	42350	42350	42350	42350	0
138	20240605	162500	741438800	42350	42350	42350	42350	0
139	20240605	162400	741438800	42350	42350	42350	42350	0
140	20240605	162300	741438800	42350	42350	42350	42350	0
141	20240605	162200	741438800	42350	42350	42350	42350	0
142	20240605	162100	741438800	42350	42350	42350	42350	0
143	20240605	162000	741438800	42350	42350	42350	42350	0
144	20240605	161900	741438800	42350	42350	42350	42350	0
145	20240605	161800	741438800	42350	42350	42350	42350	0
146	20240605	161700	741438800	42350	42350	42350	42350	0
147	20240605	161600	741438800	42350	42350	42350	42350	0
148	20240605	161500	741438800	42350	42350	42350	42350	0
149	20240605	161400	741438800	42350	42350	42350	42350	0
150	20240605	161300	741438800	42350	42350	42350	42350	0
151	20240605	161200	741438800	42350	42350	42350	42350	0
152	20240605	161100	741438800	42350	42350	42350	42350	384
153	20240605	161000	741438800	42350	42350	42350	42350	0
154	20240605	160900	741438800	42350	42350	42350	42350	0
155	20240605	160800	741438800	42350	42350	42350	42350	0
156	20240605	160700	741438800	42350	42350	42350	42350	0
157	20240605	160600	741438800	42350	42350	42350	42350	0
158	20240605	160500	741438800	42350	42350	42350	42350	0
159	20240605	160400	741438800	42350	42350	42350	42350	0
160	20240605	160300	741438800	42350	42350	42350	42350	0
161	20240605	160200	741438800	42350	42350	42350	42350	0
162	20240605	160100	741438800	42350	42350	42350	42350	0
163	20240605	160000	741438800	42350	42350	42350	42350	0
164	20240605	155900	741438800	42350	42350	42350	42350	0
165	20240605	155800	741438800	42350	42350	42350	42350	0
166	20240605	155700	741438800	42350	42350	42350	42350	0
167	20240605	155600	741438800	42350	42350	42350	42350	0
168	20240605	155500	741438800	42350	42350	42350	42350	0
169	20240605	155400	741438800	42350	42350	42350	42350	0
170	20240605	155300	741438800	42350	42350	42350	42350	0
171	20240605	155200	741438800	42350	42350	42350	42350	0
172	20240605	155100	741438800	42350	42350	42350	42350	0
173	20240605	155000	741438800	42350	42350	42350	42350	0
174	20240605	154900	741438800	42350	42350	42350	42350	0
175	20240605	154800	741438800	42350	42350	42350	42350	0
176	20240605	154700	741438800	42350	42350	42350	42350	0
177	20240605	154600	741438800	42350	42350	42350	42350	0
178	20240605	154500	741438800	42350	42350	42350	42350	0
179	20240605	154400	741438800	42350	42350	42350	42350	0
180	20240605	154300	741438800	42350	42350	42350	42350	0
181	20240605	154200	741438800	42350	42350	42350	42350	0
182	20240605	154100	741438800	42350	42350	42350	42350	384
183	20240605	154000	741438800	42350	42350	42350	42350	0
184	20240605	153900	741438800	42350	42350	42350	42350	0
185	20240605	153800	741438800	42350	42350	42350	42350	0
186	20240605	153700	741438800	42350	42350	42350	42350	0
187	20240605	153600	741438800	42350	42350	42350	42350	0
188	20240605	153500	741438800	42350	42350	42350	42350	0
189	20240605	153400	741438800	42350	42350	42350	42350	0
190	20240605	153300	741438800	42350	42350	42350	42350	0
191	20240605	153200	741438800	42350	42350	42350	42350	0
192	20240605	153100	741438800	42350	42350	42350	42350	0
193	20240605	153000	741438800	42350	42350	42350	42350	384
194	20240605	152900	725176400	42350	42350	42350	42350	0
195	20240605	152800	725176400	42350	42350	42350	42350	0
196	20240605	152700	725176400	42350	42350	42350	42350	0
197	20240605	152600	725176400	42350	42350	42350	42350	0
198	20240605	152500	725176400	42350	42350	42350	42350	0
199	20240605	152400	725176400	42350	42350	42350	42350	0
200	20240605	152300	725176400	42350	42350	42350	42350	0
201	20240605	152200	725176400	42350	42350	42350	42350	0
202	20240605	152100	725176400	42350	42350	42350	42350	0
203	20240605	152000	725176400	42350	42350	42350	42350	0
204	20240605	151900	725176400	42350	42300	42350	42300	23
205	20240605	151800	724203000	42300	42350	42350	42300	5
206	20240605	151700	723991350	42300	42300	42300	42300	0
207	20240605	151600	723991350	42300	42300	42300	42300	6
208	20240605	151500	723737550	42300	42300	42300	42200	19
209	20240605	151400	722934250	42300	42300	42400	42300	64
210	20240605	151300	720222950	42300	42300	42300	42300	2
211	20240605	151200	720138350	42250	42300	42300	42250	2
212	20240605	151100	720053800	42300	42250	42300	42200	3
213	20240605	151000	719927050	42300	42400	42400	42300	2
214	20240605	150900	719842350	42300	42300	42350	42300	22
215	20240605	150800	718911500	42300	42300	42300	42300	0
216	20240605	150700	718911500	42300	42250	42350	42200	120
217	20240605	150600	713845250	42300	42300	42300	42300	0
218	20240605	150500	713845250	42300	42300	42300	42200	503
219	20240605	150400	692604300	42300	42350	42350	42300	100
220	20240605	150300	688374000	42350	42350	42350	42350	6
221	20240605	150200	688119900	42350	42350	42350	42350	0
222	20240605	150100	688119900	42350	42350	42350	42350	3
223	20240605	150000	687992850	42400	42400	42450	42350	17
224	20240605	145900	687272050	42300	42300	42300	42300	311
225	20240605	145800	674116750	42350	42350	42350	42350	5
226	20240605	145700	673905000	42300	42300	42300	42300	143
227	20240605	145600	667856100	42250	42250	42250	42250	0
228	20240605	145500	667856100	42250	42300	42300	42250	208
229	20240605	145400	659057750	42300	42300	42300	42300	1
230	20240605	145300	659015450	42300	42300	42300	42300	4
231	20240605	145200	658846250	42350	42350	42350	42350	5
232	20240605	145100	658634500	42250	42250	42250	42250	304
233	20240605	145000	645790500	42300	42300	42350	42300	192
234	20240605	144900	637668650	42350	42300	42350	42300	48
235	20240605	144800	635637250	42300	42300	42300	42300	43
236	20240605	144700	633818350	42350	42350	42350	42350	100
237	20240605	144600	629583350	42350	42300	42350	42300	20
238	20240605	144500	628736850	42350	42350	42350	42350	31
239	20240605	144400	627424000	42350	42350	42350	42350	0
240	20240605	144300	627424000	42350	42350	42350	42350	5
241	20240605	144200	627212250	42250	42250	42250	42250	127
242	20240605	144100	621846500	42250	42250	42250	42250	100
243	20240605	144000	617621500	42300	42300	42300	42300	0
244	20240605	143900	617621500	42300	42300	42300	42300	418
245	20240605	143800	599940100	42300	42300	42300	42300	2
246	20240605	143700	599855500	42300	42300	42300	42300	1
247	20240605	143600	599813200	42300	42300	42300	42300	247
248	20240605	143500	589365100	42350	42300	42350	42300	3
249	20240605	143400	589238100	42350	42400	42400	42350	355
250	20240605	143300	574201750	42400	42400	42400	42400	15
251	20240605	143200	573565750	42400	42400	42400	42400	38
252	20240605	143100	571954550	42400	42400	42400	42400	22
253	20240605	143000	571021750	42400	42400	42400	42400	0
254	20240605	142900	571021750	42400	42400	42400	42400	0
255	20240605	142800	571021750	42400	42400	42400	42400	0
256	20240605	142700	571021750	42400	42400	42400	42400	14
257	20240605	142600	570428150	42400	42400	42400	42400	0
258	20240605	142500	570428150	42400	42400	42400	42400	0
259	20240605	142400	570428150	42400	42400	42400	42400	0
260	20240605	142300	570428150	42400	42400	42400	42400	0
261	20240605	142200	570428150	42400	42400	42400	42400	1
262	20240605	142100	570385750	42450	42450	42450	42450	0
263	20240605	142000	570385750	42450	42450	42450	42450	5
264	20240605	141900	570173500	42400	42400	42400	42400	5
265	20240605	141800	569961500	42300	42300	42350	42300	257
266	20240605	141700	559090100	42350	42450	42450	42350	601
267	20240605	141600	533616800	42500	42550	42550	42500	68
268	20240605	141500	530725550	42550	42550	42550	42550	0
269	20240605	141400	530725550	42550	42550	42550	42550	0
270	20240605	141300	530725550	42550	42550	42550	42550	0
271	20240605	141200	530725550	42550	42550	42550	42550	0
272	20240605	141100	530725550	42550	42550	42550	42550	2
273	20240605	141000	530640450	42550	42550	42550	42550	0
274	20240605	140900	530640450	42550	42550	42550	42550	0
275	20240605	140800	530640450	42550	42550	42550	42550	0
276	20240605	140700	530640450	42550	42550	42550	42550	20
277	20240605	140600	529789450	42550	42550	42550	42550	6
278	20240605	140500	529534150	42600	42600	42600	42600	2
279	20240605	140400	529448950	42650	42650	42650	42650	0
280	20240605	140300	529448950	42650	42650	42650	42650	0
281	20240605	140200	529448950	42650	42650	42650	42650	0
282	20240605	140100	529448950	42650	42650	42650	42650	1
283	20240605	140000	529406300	42550	42600	42600	42550	8
284	20240605	135900	529065850	42650	42650	42650	42650	0
285	20240605	135800	529065850	42650	42650	42650	42650	0
286	20240605	135700	529065850	42650	42650	42650	42650	0
287	20240605	135600	529065850	42650	42650	42650	42650	0
288	20240605	135500	529065850	42650	42650	42650	42650	1
289	20240605	135400	529023200	42650	42650	42650	42650	0
290	20240605	135300	529023200	42650	42650	42650	42650	1
291	20240605	135200	528980550	42650	42650	42650	42650	0
292	20240605	135100	528980550	42650	42650	42650	42650	0
293	20240605	135000	528980550	42650	42650	42650	42650	0
294	20240605	134900	528980550	42650	42650	42650	42650	0
295	20240605	134800	528980550	42650	42650	42650	42650	9
296	20240605	134700	528596700	42450	42600	42600	42450	50
297	20240605	134600	526471550	42600	42600	42600	42600	8
298	20240605	134500	526130750	42650	42650	42650	42650	0
299	20240605	134400	526130750	42650	42650	42650	42650	0
300	20240605	134300	526130750	42650	42650	42650	42650	0
301	20240605	134200	526130750	42650	42650	42650	42650	0
302	20240605	134100	526130750	42650	42600	42650	42600	4
303	20240605	134000	525960250	42650	42650	42650	42650	0
304	20240605	133900	525960250	42650	42650	42650	42650	30
305	20240605	133800	524680750	42500	42500	42500	42500	1
306	20240605	133700	524638250	42650	42650	42650	42650	1
307	20240605	133600	524595600	42550	42600	42600	42550	10
308	20240605	133500	524170050	42600	42600	42600	42600	1
309	20240605	133400	524127450	42500	42500	42500	42500	0
310	20240605	133300	524127450	42500	42450	42550	42450	122
311	20240605	133200	518943600	42450	42450	42450	42450	4
312	20240605	133100	518773800	42450	42450	42450	42450	0
313	20240605	133000	518773800	42450	42450	42450	42450	4
314	20240605	132900	518604000	42400	42400	42400	42400	0
315	20240605	132800	518604000	42400	42400	42400	42400	2
316	20240605	132700	518519200	42450	42450	42450	42450	0
317	20240605	132600	518519200	42450	42450	42450	42450	0
318	20240605	132500	518519200	42450	42450	42450	42450	0
319	20240605	132400	518519200	42450	42450	42450	42450	0
320	20240605	132300	518519200	42450	42450	42450	42450	0
321	20240605	132200	518519200	42450	42350	42450	42350	121
322	20240605	132100	513391850	42350	42350	42350	42350	47
323	20240605	132000	511401400	42350	42350	42350	42350	6
324	20240605	131900	511147300	42400	42350	42400	42350	28
325	20240605	131800	509961000	42400	42400	42400	42400	1
326	20240605	131700	509918600	42350	42350	42350	42350	34
327	20240605	131600	508478700	42350	42400	42400	42350	60
328	20240605	131500	505936500	42350	42350	42350	42350	0
329	20240605	131400	505936500	42350	42350	42350	42350	36
330	20240605	131300	504411900	42400	42400	42400	42400	9
331	20240605	131200	504030300	42400	42400	42400	42400	55
332	20240605	131100	501698300	42450	42450	42450	42450	1
333	20240605	131000	501655850	42450	42450	42450	42450	0
334	20240605	130900	501655850	42450	42450	42450	42450	11
335	20240605	130800	501188900	42500	42500	42500	42500	0
336	20240605	130700	501188900	42500	42500	42500	42500	1
337	20240605	130600	501146400	42450	42450	42450	42450	0
338	20240605	130500	501146400	42450	42350	42450	42350	94
339	20240605	130400	497156200	42350	42450	42450	42350	52
340	20240605	130300	494950000	42350	42400	42400	42350	100
341	20240605	130200	490714150	42450	42450	42450	42450	30
342	20240605	130100	489440650	42450	42450	42450	42450	0
343	20240605	130000	489440650	42450	42450	42450	42450	0
344	20240605	125900	489440650	42450	42450	42450	42450	0
345	20240605	125800	489440650	42450	42450	42450	42450	0
346	20240605	125700	489440650	42450	42450	42450	42450	58
347	20240605	125600	486978550	42450	42450	42450	42450	0
348	20240605	125500	486978550	42450	42450	42450	42450	0
349	20240605	125400	486978550	42450	42450	42450	42450	3
350	20240605	125300	486851200	42500	42500	42500	42500	0
351	20240605	125200	486851200	42500	42500	42500	42500	0
352	20240605	125100	486851200	42500	42500	42500	42500	0
353	20240605	125000	486851200	42500	42500	42500	42500	12
354	20240605	124900	486341200	42550	42550	42550	42550	0
355	20240605	124800	486341200	42550	42550	42550	42550	0
356	20240605	124700	486341200	42550	42550	42550	42550	5
357	20240605	124600	486128450	42650	42550	42650	42550	6
358	20240605	124500	485872850	42400	42400	42400	42400	0
359	20240605	124400	485872850	42400	42400	42400	42400	0
360	20240605	124300	485872850	42400	42400	42400	42400	0
361	20240605	124200	485872850	42400	42400	42400	42400	0
362	20240605	124100	485872850	42400	42400	42400	42400	380
363	20240605	124000	469760850	42400	42400	42400	42400	10
364	20240605	123900	469336850	42400	42400	42400	42400	0
365	20240605	123800	469336850	42400	42400	42400	42400	0
366	20240605	123700	469336850	42400	42400	42400	42400	0
367	20240605	123600	469336850	42400	42400	42400	42400	50
368	20240605	123500	467216850	42400	42400	42400	42400	0
369	20240605	123400	467216850	42400	42400	42400	42400	50
370	20240605	123300	465096850	42450	42450	42450	42450	0
371	20240605	123200	465096850	42450	42450	42450	42450	0
372	20240605	123100	465096850	42450	42450	42450	42450	0
373	20240605	123000	465096850	42450	42450	42450	42450	0
374	20240605	122900	465096850	42450	42450	42450	42450	0
375	20240605	122800	465096850	42450	42450	42450	42450	0
376	20240605	122700	465096850	42450	42450	42450	42450	0
377	20240605	122600	465096850	42450	42400	42450	42350	754
378	20240605	122500	433118650	42450	42450	42450	42450	0
379	20240605	122400	433118650	42450	42450	42450	42450	114
380	20240605	122300	428279350	42450	42450	42450	42450	0
381	20240605	122200	428279350	42450	42450	42450	42450	0
382	20240605	122100	428279350	42450	42450	42450	42450	0
383	20240605	122000	428279350	42450	42450	42450	42450	0
384	20240605	121900	428279350	42450	42450	42450	42450	236
385	20240605	121800	418261150	42500	42500	42500	42500	0
386	20240605	121700	418261150	42500	42500	42500	42500	4
387	20240605	121600	418091150	42500	42500	42500	42500	1
388	20240605	121500	418048650	42500	42550	42550	42500	5
389	20240605	121400	417835950	42450	42450	42450	42450	12
390	20240605	121300	417326550	42550	42550	42550	42550	0
391	20240605	121200	417326550	42550	42550	42550	42550	0
392	20240605	121100	417326550	42550	42550	42550	42550	0
393	20240605	121000	417326550	42550	42550	42550	42550	13
394	20240605	120900	416773400	42550	42550	42550	42550	0
395	20240605	120800	416773400	42550	42550	42550	42550	0
396	20240605	120700	416773400	42550	42500	42550	42500	2
397	20240605	120600	416688350	42450	42500	42500	42450	119
398	20240605	120500	411635550	42550	42550	42550	42550	0
399	20240605	120400	411635550	42550	42550	42550	42550	4
400	20240605	120300	411465350	42550	42550	42550	42550	50
401	20240605	120200	409337850	42550	42550	42550	42450	226
402	20240605	120100	399741450	42600	42550	42600	42550	8
403	20240605	120000	399400950	42600	42600	42600	42600	1
404	20240605	115900	399358350	42550	42550	42550	42550	7
405	20240605	115800	399060500	42550	42550	42550	42550	0
406	20240605	115700	399060500	42550	42550	42550	42550	0
407	20240605	115600	399060500	42550	42550	42550	42550	11
408	20240605	115500	398592450	42500	42550	42550	42500	188
409	20240605	115400	390602200	42600	42600	42600	42600	1
410	20240605	115300	390559600	42550	42650	42650	42550	14
411	20240605	115200	389963450	42650	42650	42650	42650	0
412	20240605	115100	389963450	42650	42650	42650	42650	1
413	20240605	115000	389920800	42650	42650	42650	42650	6
414	20240605	114900	389664900	42650	42650	42650	42650	2
415	20240605	114800	389579600	42650	42650	42650	42650	0
416	20240605	114700	389579600	42650	42650	42650	42650	1
417	20240605	114600	389536950	42600	42600	42600	42600	3
418	20240605	114500	389409150	42600	42600	42600	42600	0
419	20240605	114400	389409150	42600	42600	42600	42600	4
420	20240605	114300	389238750	42600	42600	42600	42600	0
421	20240605	114200	389238750	42600	42600	42600	42600	2
422	20240605	114100	389153550	42600	42600	42600	42600	1
423	20240605	114000	389110950	42600	42600	42600	42600	1
424	20240605	113900	389068350	42550	42500	42550	42450	37
425	20240605	113800	387496800	42550	42550	42550	42550	0
426	20240605	113700	387496800	42550	42550	42550	42450	12
427	20240605	113600	386986450	42600	42600	42600	42500	81
428	20240605	113500	383543050	42600	42600	42600	42600	5
429	20240605	113400	383330050	42600	42600	42600	42600	24
430	20240605	113300	382307650	42600	42600	42600	42600	5
431	20240605	113200	382094650	42600	42550	42600	42550	2
432	20240605	113100	382009500	42500	42500	42500	42500	20
433	20240605	113000	381159500	42500	42500	42500	42500	1
434	20240605	112900	381117000	42500	42500	42500	42500	3
435	20240605	112800	380989500	42500	42500	42500	42500	0
436	20240605	112700	380989500	42500	42500	42500	42500	5
437	20240605	112600	380777000	42450	42450	42450	42450	0
438	20240605	112500	380777000	42450	42450	42450	42450	0
439	20240605	112400	380777000	42450	42450	42450	42450	0
440	20240605	112300	380777000	42450	42450	42450	42450	19
441	20240605	112200	379970450	42450	42450	42450	42450	0
442	20240605	112100	379970450	42450	42450	42450	42450	0
443	20240605	112000	379970450	42450	42550	42550	42450	501
444	20240605	111900	358693850	42550	42550	42550	42550	1
445	20240605	111800	358651300	42500	42500	42500	42500	0
446	20240605	111700	358651300	42500	42600	42600	42500	181
447	20240605	111600	350958400	42600	42600	42600	42600	0
448	20240605	111500	350958400	42600	42600	42600	42600	5
449	20240605	111400	350745400	42600	42600	42600	42600	0
450	20240605	111300	350745400	42600	42600	42600	42600	0
451	20240605	111200	350745400	42600	42600	42600	42600	0
452	20240605	111100	350745400	42600	42550	42600	42500	11
453	20240605	111000	350277200	42550	42550	42550	42550	0
454	20240605	110900	350277200	42550	42550	42550	42550	0
455	20240605	110800	350277200	42550	42550	42550	42550	0
456	20240605	110700	350277200	42550	42500	42550	42500	15
457	20240605	110600	349639450	42500	42500	42500	42500	0
458	20240605	110500	349639450	42500	42500	42500	42500	1
459	20240605	110400	349596950	42500	42500	42500	42500	1
460	20240605	110300	349554450	42500	42500	42500	42500	2
461	20240605	110200	349469450	42500	42500	42500	42500	1
462	20240605	110100	349426950	42500	42500	42500	42500	3
463	20240605	110000	349299450	42500	42450	42500	42450	11
464	20240605	105900	348832200	42450	42500	42500	42450	25
465	20240605	105800	347769750	42500	42500	42550	42500	136
466	20240605	105700	341988150	42550	42550	42550	42550	169
467	20240605	105600	334797200	42500	42500	42500	42500	0
468	20240605	105500	334797200	42500	42500	42500	42500	0
469	20240605	105400	334797200	42500	42700	42750	42500	566
470	20240605	105300	310723750	42650	42650	42650	42650	0
471	20240605	105200	310723750	42650	42650	42650	42650	2
472	20240605	105100	310638450	42650	42650	42650	42650	0
473	20240605	105000	310638450	42650	42700	42700	42650	16
474	20240605	104900	309955950	42700	42800	42800	42700	19
475	20240605	104800	309143500	42750	42750	42750	42750	36
476	20240605	104700	307604500	42800	42800	42800	42800	1
477	20240605	104600	307561700	42800	42900	42900	42800	93
478	20240605	104500	303578500	42900	42950	42950	42900	74
479	20240605	104400	300403250	43000	43000	43000	43000	0
480	20240605	104300	300403250	43000	43050	43050	43000	5
481	20240605	104200	300188200	43050	43050	43050	43050	2
482	20240605	104100	300102100	43000	43000	43000	43000	0
483	20240605	104000	300102100	43000	43000	43000	43000	1
484	20240605	103900	300059100	43000	43050	43050	43000	6
485	20240605	103800	299801050	43050	43050	43050	43050	1
486	20240605	103700	299758000	43050	43050	43050	43050	2
487	20240605	103600	299671900	43050	43050	43050	43050	3
488	20240605	103500	299542750	43050	43050	43050	43050	1
489	20240605	103400	299499700	43050	43050	43050	43050	2
490	20240605	103300	299413600	43050	43050	43050	43050	2
491	20240605	103200	299327500	43050	43050	43050	43050	2
492	20240605	103100	299241400	43050	43050	43050	43050	2
493	20240605	103000	299155300	43050	43050	43050	43050	2
494	20240605	102900	299069200	43000	43000	43000	43000	0
495	20240605	102800	299069200	43000	43000	43000	43000	2
496	20240605	102700	298983200	43000	43000	43000	43000	22
497	20240605	102600	298037200	43000	43000	43000	43000	1
498	20240605	102500	297994200	43000	43000	43000	43000	2
499	20240605	102400	297908200	43000	43000	43000	43000	1
500	20240605	102300	297865200	43000	43050	43050	43000	13
501	20240605	102200	297306150	43050	43050	43050	43050	2
502	20240605	102100	297220050	43050	43050	43050	43050	1
503	20240605	102000	297177000	43000	43000	43000	42950	114
504	20240605	101900	292280150	43050	43050	43050	43050	2
505	20240605	101800	292194050	43000	43000	43000	43000	1
506	20240605	101700	292151050	43000	43000	43000	43000	2
507	20240605	101600	292065050	43000	43100	43100	43000	106
508	20240605	101500	287506850	43100	43100	43100	43100	2
509	20240605	101400	287420650	43100	43100	43100	43100	2
510	20240605	101300	287334450	43100	43100	43100	43100	2
511	20240605	101200	287248250	42950	42950	42950	42950	163
512	20240605	101100	280247400	43000	43000	43000	43000	46
513	20240605	101000	278269400	43000	43000	43000	43000	1
514	20240605	100900	278226400	43000	42750	43000	42750	2214
515	20240605	100800	183572900	42750	42750	42750	42750	102
516	20240605	100700	179212400	42750	42750	42750	42750	172
517	20240605	100600	171859400	42750	42750	42750	42750	5
518	20240605	100500	171645650	42750	42750	42750	42750	0
519	20240605	100400	171645650	42750	42750	42750	42750	4
520	20240605	100300	171474650	42700	42700	42700	42700	1
521	20240605	100200	171431950	42700	42700	42700	42700	4
522	20240605	100100	171261150	42700	42700	42700	42700	4
523	20240605	100000	171090350	42700	42500	42700	42500	197
524	20240605	095900	162682600	42650	42650	42650	42650	5
525	20240605	095800	162469350	42500	42500	42500	42500	0
526	20240605	095700	162469350	42500	42500	42500	42500	0
527	20240605	095600	162469350	42500	42500	42500	42500	1
528	20240605	095500	162426850	42450	42450	42450	42350	163
529	20240605	095400	155516000	42450	42450	42450	42450	0
530	20240605	095300	155516000	42450	42400	42450	42400	268
531	20240605	095200	144149150	42450	42450	42500	42450	382
532	20240605	095100	127928150	42500	42500	42500	42500	0
533	20240605	095000	127928150	42500	42500	42500	42500	3
534	20240605	094900	127800650	42500	42300	42500	42300	194
535	20240605	094800	119565400	42400	42650	42650	42350	1319
536	20240605	094700	63578450	42650	42700	42700	42650	6
537	20240605	094600	63322350	42700	42700	42700	42700	0
538	20240605	094500	63322350	42700	42700	42700	42700	6
539	20240605	094400	63066150	42700	42700	42700	42700	0
540	20240605	094300	63066150	42700	42700	42700	42700	5
541	20240605	094200	62852650	42700	42700	42700	42700	7
542	20240605	094100	62553750	42600	42700	42700	42600	266
543	20240605	094000	51211850	42700	42900	42900	42700	621
544	20240605	093900	24629700	42950	42900	42950	42900	2
545	20240605	093800	24543850	43000	43000	43000	43000	0
546	20240605	093700	24543850	43000	43000	43000	43000	0
547	20240605	093600	24543850	43000	42950	43000	42900	56
548	20240605	093500	22138900	42950	42950	42950	42950	8
549	20240605	093400	21795300	43000	43000	43000	43000	4
550	20240605	093300	21623300	43000	43000	43000	43000	0
551	20240605	093200	21623300	43000	43000	43000	43000	0
552	20240605	093100	21623300	43000	43000	43000	43000	1
553	20240605	093000	21580300	42950	42950	42950	42950	1
554	20240605	092900	21537350	42900	42950	42950	42900	42
555	20240605	092800	19734850	43000	42950	43000	42950	9
556	20240605	092700	19348250	42950	42950	42950	42950	0
557	20240605	092600	19348250	42950	42950	42950	42950	20
558	20240605	092500	18489250	42950	43000	43000	42950	11
559	20240605	092400	18016300	43050	43050	43050	43050	89
560	20240605	092300	14184850	43050	43050	43050	43050	0
561	20240605	092200	14184850	43050	43100	43100	43050	41
562	20240605	092100	12417800	43150	43150	43150	43150	0
563	20240605	092000	12417800	43150	43150	43150	43150	0
564	20240605	091900	12417800	43150	43150	43150	43150	1
565	20240605	091800	12374650	43150	43150	43150	43150	12
566	20240605	091700	11856850	43250	43250	43250	43250	0
567	20240605	091600	11856850	43250	43250	43250	43250	0
568	20240605	091500	11856850	43250	43250	43250	43250	23
569	20240605	091400	10862100	43150	43150	43150	43150	0
570	20240605	091300	10862100	43150	43050	43150	43050	41
571	20240605	091200	9095950	43150	43150	43150	43150	0
572	20240605	091100	9095950	43150	43150	43150	43150	1
573	20240605	091000	9052800	43000	43000	43000	43000	1
574	20240605	090900	9009800	43000	43000	43000	43000	0
575	20240605	090800	9009800	43000	43000	43000	43000	1
576	20240605	090700	8966800	43050	43050	43050	43050	2
577	20240605	090600	8880700	43100	43100	43100	43100	0
578	20240605	090500	8880700	43100	43300	43300	43100	101
579	20240605	090400	4526400	43350	43150	43350	43100	51
580	20240605	090300	2327900	43350	43350	43350	43350	0
581	20240605	090200	2327900	43350	43350	43350	43350	0
582	20240605	090100	2327900	43350	43350	43350	43350	0
583	20240605	090000	2327900	43350	43100	43350	43100	54