KissMeData/002960/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183800	736064000	270000	270000	270000	270000	24
3	20240423	183700	736064000	270000	270000	270000	270000	0
4	20240423	183600	736064000	270000	270000	270000	270000	0
5	20240423	183500	736064000	270000	270000	270000	270000	0
6	20240423	183400	736064000	270000	270000	270000	270000	0
7	20240423	183300	736064000	270000	270000	270000	270000	0
8	20240423	183200	736064000	270000	270000	270000	270000	0
9	20240423	183100	736064000	270000	270000	270000	270000	0
10	20240423	183000	736064000	270000	270000	270000	270000	0
11	20240423	182900	736064000	270000	270000	270000	270000	0
12	20240423	182800	736064000	270000	270000	270000	270000	0
13	20240423	182700	736064000	270000	270000	270000	270000	0
14	20240423	182600	736064000	270000	270000	270000	270000	0
15	20240423	182500	736064000	270000	270000	270000	270000	0
16	20240423	182400	736064000	270000	270000	270000	270000	0
17	20240423	182300	736064000	270000	270000	270000	270000	0
18	20240423	182200	736064000	270000	270000	270000	270000	0
19	20240423	182100	736064000	270000	270000	270000	270000	0
20	20240423	182000	736064000	270000	270000	270000	270000	0
21	20240423	181900	736064000	270000	270000	270000	270000	0
22	20240423	181800	736064000	270000	270000	270000	270000	0
23	20240423	181700	736064000	270000	270000	270000	270000	0
24	20240423	181600	736064000	270000	270000	270000	270000	0
25	20240423	181500	736064000	270000	270000	270000	270000	0
26	20240423	181400	736064000	270000	270000	270000	270000	0
27	20240423	181300	736064000	270000	270000	270000	270000	0
28	20240423	181200	736064000	270000	270000	270000	270000	0
29	20240423	181100	736064000	270000	270000	270000	270000	0
30	20240423	181000	736064000	270000	270000	270000	270000	0
31	20240423	180900	736064000	270000	270000	270000	270000	0
32	20240423	180800	736064000	270000	270000	270000	270000	24
33	20240423	180700	736064000	270000	270000	270000	270000	0
34	20240423	180600	736064000	270000	270000	270000	270000	0
35	20240423	180500	736064000	270000	270000	270000	270000	0
36	20240423	180400	736064000	270000	270000	270000	270000	0
37	20240423	180300	736064000	270000	270000	270000	270000	0
38	20240423	180200	736064000	270000	270000	270000	270000	0
39	20240423	180100	736064000	270000	270000	270000	270000	0
40	20240423	180000	736064000	270000	270000	270000	270000	0
41	20240423	175900	736064000	270000	270000	270000	270000	0
42	20240423	175800	736064000	270000	270000	270000	270000	0
43	20240423	175700	736064000	270000	270000	270000	270000	0
44	20240423	175600	736064000	270000	270000	270000	270000	0
45	20240423	175500	736064000	270000	270000	270000	270000	0
46	20240423	175400	736064000	270000	270000	270000	270000	0
47	20240423	175300	736064000	270000	270000	270000	270000	0
48	20240423	175200	736064000	270000	270000	270000	270000	0
49	20240423	175100	736064000	270000	270000	270000	270000	0
50	20240423	175000	736064000	270000	270000	270000	270000	0
51	20240423	174900	736064000	270000	270000	270000	270000	0
52	20240423	174800	736064000	270000	270000	270000	270000	0
53	20240423	174700	736064000	270000	270000	270000	270000	0
54	20240423	174600	736064000	270000	270000	270000	270000	0
55	20240423	174500	736064000	270000	270000	270000	270000	0
56	20240423	174400	736064000	270000	270000	270000	270000	0
57	20240423	174300	736064000	270000	270000	270000	270000	0
58	20240423	174200	736064000	270000	270000	270000	270000	0
59	20240423	174100	736064000	270000	270000	270000	270000	0
60	20240423	174000	736064000	270000	270000	270000	270000	0
61	20240423	173900	736064000	270000	270000	270000	270000	0
62	20240423	173800	736064000	270000	270000	270000	270000	24
63	20240423	173700	736064000	270000	270000	270000	270000	0
64	20240423	173600	736064000	270000	270000	270000	270000	0
65	20240423	173500	736064000	270000	270000	270000	270000	0
66	20240423	173400	736064000	270000	270000	270000	270000	0
67	20240423	173300	736064000	270000	270000	270000	270000	0
68	20240423	173200	736064000	270000	270000	270000	270000	0
69	20240423	173100	736064000	270000	270000	270000	270000	0
70	20240423	173000	736064000	270000	270000	270000	270000	0
71	20240423	172900	736064000	270000	270000	270000	270000	0
72	20240423	172800	736064000	270000	270000	270000	270000	0
73	20240423	172700	736064000	270000	270000	270000	270000	0
74	20240423	172600	736064000	270000	270000	270000	270000	0
75	20240423	172500	736064000	270000	270000	270000	270000	0
76	20240423	172400	736064000	270000	270000	270000	270000	0
77	20240423	172300	736064000	270000	270000	270000	270000	0
78	20240423	172200	736064000	270000	270000	270000	270000	0
79	20240423	172100	736064000	270000	270000	270000	270000	0
80	20240423	172000	736064000	270000	270000	270000	270000	0
81	20240423	171900	736064000	270000	270000	270000	270000	0
82	20240423	171800	736064000	270000	270000	270000	270000	0
83	20240423	171700	736064000	270000	270000	270000	270000	0
84	20240423	171600	736064000	270000	270000	270000	270000	0
85	20240423	171500	736064000	270000	270000	270000	270000	0
86	20240423	171400	736064000	270000	270000	270000	270000	0
87	20240423	171300	736064000	270000	270000	270000	270000	0
88	20240423	171200	736064000	270000	270000	270000	270000	0
89	20240423	171100	736064000	270000	270000	270000	270000	0
90	20240423	171000	736064000	270000	270000	270000	270000	0
91	20240423	170900	736064000	270000	270000	270000	270000	0
92	20240423	170800	736064000	270000	270000	270000	270000	24
93	20240423	170700	736064000	270000	270000	270000	270000	0
94	20240423	170600	736064000	270000	270000	270000	270000	0
95	20240423	170500	736064000	270000	270000	270000	270000	0
96	20240423	170400	736064000	270000	270000	270000	270000	0
97	20240423	170300	736064000	270000	270000	270000	270000	0
98	20240423	170200	736064000	270000	270000	270000	270000	0
99	20240423	170100	736064000	270000	270000	270000	270000	0
100	20240423	170000	736064000	270000	270000	270000	270000	0
101	20240423	165900	736064000	270000	270000	270000	270000	0
102	20240423	165800	736064000	270000	270000	270000	270000	0
103	20240423	165700	736064000	270000	270000	270000	270000	0
104	20240423	165600	736064000	270000	270000	270000	270000	0
105	20240423	165500	736064000	270000	270000	270000	270000	0
106	20240423	165400	736064000	270000	270000	270000	270000	0
107	20240423	165300	736064000	270000	270000	270000	270000	0
108	20240423	165200	736064000	270000	270000	270000	270000	0
109	20240423	165100	736064000	270000	270000	270000	270000	0
110	20240423	165000	736064000	270000	270000	270000	270000	0
111	20240423	164900	736064000	270000	270000	270000	270000	0
112	20240423	164800	736064000	270000	270000	270000	270000	0
113	20240423	164700	736064000	270000	270000	270000	270000	0
114	20240423	164600	736064000	270000	270000	270000	270000	0
115	20240423	164500	736064000	270000	270000	270000	270000	0
116	20240423	164400	736064000	270000	270000	270000	270000	0
117	20240423	164300	736064000	270000	270000	270000	270000	0
118	20240423	164200	736064000	270000	270000	270000	270000	0
119	20240423	164100	736064000	270000	270000	270000	270000	0
120	20240423	164000	736064000	270000	270000	270000	270000	0
121	20240423	163900	736064000	270000	270000	270000	270000	0
122	20240423	163800	736064000	270000	270000	270000	270000	24
123	20240423	163700	736064000	270000	270000	270000	270000	0
124	20240423	163600	736064000	270000	270000	270000	270000	0
125	20240423	163500	736064000	270000	270000	270000	270000	0
126	20240423	163400	736064000	270000	270000	270000	270000	0
127	20240423	163300	736064000	270000	270000	270000	270000	0
128	20240423	163200	736064000	270000	270000	270000	270000	0
129	20240423	163100	736064000	270000	270000	270000	270000	0
130	20240423	163000	736064000	270000	270000	270000	270000	0
131	20240423	162900	736064000	270000	270000	270000	270000	0
132	20240423	162800	736064000	270000	270000	270000	270000	0
133	20240423	162700	736064000	270000	270000	270000	270000	0
134	20240423	162600	736064000	270000	270000	270000	270000	0
135	20240423	162500	736064000	270000	270000	270000	270000	0
136	20240423	162400	736064000	270000	270000	270000	270000	0
137	20240423	162300	736064000	270000	270000	270000	270000	0
138	20240423	162200	736064000	270000	270000	270000	270000	0
139	20240423	162100	736064000	270000	270000	270000	270000	0
140	20240423	162000	736064000	270000	270000	270000	270000	0
141	20240423	161900	736064000	270000	270000	270000	270000	0
142	20240423	161800	736064000	270000	270000	270000	270000	0
143	20240423	161700	736064000	270000	270000	270000	270000	0
144	20240423	161600	736064000	270000	270000	270000	270000	0
145	20240423	161500	736064000	270000	270000	270000	270000	0
146	20240423	161400	736064000	270000	270000	270000	270000	0
147	20240423	161300	736064000	270000	270000	270000	270000	0
148	20240423	161200	736064000	270000	270000	270000	270000	0
149	20240423	161100	736064000	270000	270000	270000	270000	0
150	20240423	161000	736064000	270000	270000	270000	270000	0
151	20240423	160900	736064000	270000	270000	270000	270000	0
152	20240423	160800	736064000	270000	270000	270000	270000	24
153	20240423	160700	736064000	270000	270000	270000	270000	0
154	20240423	160600	736064000	270000	270000	270000	270000	0
155	20240423	160500	736064000	270000	270000	270000	270000	0
156	20240423	160400	736064000	270000	270000	270000	270000	0
157	20240423	160300	736064000	270000	270000	270000	270000	0
158	20240423	160200	736064000	270000	270000	270000	270000	0
159	20240423	160100	736064000	270000	270000	270000	270000	0
160	20240423	160000	736064000	270000	270000	270000	270000	0
161	20240423	155900	736064000	270000	270000	270000	270000	0
162	20240423	155800	736064000	270000	270000	270000	270000	0
163	20240423	155700	736064000	270000	270000	270000	270000	0
164	20240423	155600	736064000	270000	270000	270000	270000	0
165	20240423	155500	736064000	270000	270000	270000	270000	0
166	20240423	155400	736064000	270000	270000	270000	270000	0
167	20240423	155300	736064000	270000	270000	270000	270000	0
168	20240423	155200	736064000	270000	270000	270000	270000	0
169	20240423	155100	736064000	270000	270000	270000	270000	0
170	20240423	155000	736064000	270000	270000	270000	270000	0
171	20240423	154900	736064000	270000	270000	270000	270000	0
172	20240423	154800	736064000	270000	270000	270000	270000	0
173	20240423	154700	736064000	270000	270000	270000	270000	0
174	20240423	154600	736064000	270000	270000	270000	270000	0
175	20240423	154500	736064000	270000	270000	270000	270000	0
176	20240423	154400	736064000	270000	270000	270000	270000	0
177	20240423	154300	736064000	270000	270000	270000	270000	0
178	20240423	154200	736064000	270000	270000	270000	270000	0
179	20240423	154100	736064000	270000	270000	270000	270000	0
180	20240423	154000	736064000	270000	270000	270000	270000	0
181	20240423	153900	736064000	270000	270000	270000	270000	0
182	20240423	153800	736064000	270000	270000	270000	270000	24
183	20240423	153700	736064000	270000	270000	270000	270000	0
184	20240423	153600	736064000	270000	270000	270000	270000	0
185	20240423	153500	736064000	270000	270000	270000	270000	0
186	20240423	153400	736064000	270000	270000	270000	270000	0
187	20240423	153300	736064000	270000	270000	270000	270000	0
188	20240423	153200	736064000	270000	270000	270000	270000	0
189	20240423	153100	736064000	270000	270000	270000	270000	0
190	20240423	153000	736064000	270000	270000	270000	270000	24
191	20240423	152900	729584000	269000	269000	269000	269000	0
192	20240423	152800	729584000	269000	269000	269000	269000	0
193	20240423	152700	729584000	269000	269000	269000	269000	0
194	20240423	152600	729584000	269000	269000	269000	269000	0
195	20240423	152500	729584000	269000	269000	269000	269000	0
196	20240423	152400	729584000	269000	269000	269000	269000	0
197	20240423	152300	729584000	269000	269000	269000	269000	0
198	20240423	152200	729584000	269000	269000	269000	269000	0
199	20240423	152100	729584000	269000	269000	269000	269000	0
200	20240423	152000	729584000	269000	269000	269000	269000	0
201	20240423	151900	729584000	269000	270000	270000	269000	38
202	20240423	151800	719330000	270000	269500	270000	269000	30
203	20240423	151700	711246500	270000	270000	270000	270000	7
204	20240423	151600	709356500	270000	270000	270000	270000	4
205	20240423	151500	708276500	270000	270000	270000	270000	9
206	20240423	151400	705846500	270000	270000	270000	270000	8
207	20240423	151300	703686500	270000	270000	270000	270000	4
208	20240423	151200	702606500	270000	270000	270000	270000	5
209	20240423	151100	701256500	270000	270000	270000	270000	8
210	20240423	151000	699096500	270000	269000	270000	269000	7
211	20240423	150900	697209500	270000	270000	270000	270000	16
212	20240423	150800	692889500	270000	270000	270000	270000	9
213	20240423	150700	690459500	270000	270000	270000	270000	14
214	20240423	150600	686679500	270000	270000	270000	270000	8
215	20240423	150500	684519500	269000	270000	270000	269000	8
216	20240423	150400	682362500	270000	270000	270000	270000	7
217	20240423	150300	680472500	270000	270000	270000	270000	8
218	20240423	150200	678312500	270000	270000	270000	270000	4
219	20240423	150100	677232500	270000	270000	270000	270000	5
220	20240423	150000	675882500	270000	270000	270000	269500	9
221	20240423	145900	673454000	269000	269500	269500	269000	126
222	20240423	145800	639522500	269500	269500	269500	269500	5
223	20240423	145700	638175000	269500	269500	269500	269500	8
224	20240423	145600	636019000	269500	269500	269500	269500	8
225	20240423	145500	633863000	269500	269500	269500	269500	5
226	20240423	145400	632515500	269500	269500	269500	269500	10
227	20240423	145300	629820500	269500	270000	270000	269500	19
228	20240423	145200	624698000	269500	270000	270000	269500	13
229	20240423	145100	621192500	270000	270000	270000	270000	6
230	20240423	145000	619572500	270000	270000	270000	270000	4
231	20240423	144900	618492500	270000	270000	270000	270000	8
232	20240423	144800	616332500	270000	270000	270000	270000	4
233	20240423	144700	615252500	270000	270000	270000	270000	5
234	20240423	144600	613902500	270000	270000	270000	270000	12
235	20240423	144500	610662500	270000	270000	270000	270000	7
236	20240423	144400	608772500	269500	269500	269500	269500	5
237	20240423	144300	607425000	269500	270000	270000	269500	8
238	20240423	144200	605267000	269500	270000	270000	269500	5
239	20240423	144100	603917500	270000	270000	270000	270000	10
240	20240423	144000	601217500	270000	270000	270000	270000	5
241	20240423	143900	599867500	270000	270000	270000	270000	4
242	20240423	143800	598787500	269500	269500	269500	269500	7
243	20240423	143700	596901000	269500	270000	270000	269500	18
244	20240423	143600	592043000	269500	269000	269500	269000	6
245	20240423	143500	590426500	269500	270000	270000	269500	8
246	20240423	143400	588268500	269500	269500	269500	269500	5
247	20240423	143300	586921000	270000	270000	270000	270000	9
248	20240423	143200	584491000	270000	270000	270000	270000	7
249	20240423	143100	582601000	269500	270000	270000	269500	18
250	20240423	143000	577742500	270000	270000	270000	269500	16
251	20240423	142900	573424500	269500	269500	269500	269500	5
252	20240423	142800	572077000	269500	270000	270000	269500	9
253	20240423	142700	569649500	269500	270000	270000	269500	10
254	20240423	142600	566952500	270000	270000	270000	270000	4
255	20240423	142500	565872500	270000	270000	270000	270000	5
256	20240423	142400	564522500	269500	269500	269500	269500	4
257	20240423	142300	563444500	269500	269500	269500	269000	51
258	20240423	142200	549721000	270000	270000	270000	270000	9
259	20240423	142100	547291000	270000	270000	270000	270000	4
260	20240423	142000	546211000	270000	270000	270000	270000	4
261	20240423	141900	545131000	270000	270000	270000	270000	9
262	20240423	141800	542701000	270000	270000	270000	270000	4
263	20240423	141700	541621000	270000	269500	270000	269500	5
264	20240423	141600	540271500	270000	270000	270000	270000	8
265	20240423	141500	538111500	270000	270000	270000	270000	5
266	20240423	141400	536761500	270000	270000	270000	270000	8
267	20240423	141300	534601500	270000	270000	270000	270000	4
268	20240423	141200	533521500	270000	270000	270000	270000	4
269	20240423	141100	532441500	270000	270000	270000	270000	10
270	20240423	141000	529741500	270000	270000	270000	270000	6
271	20240423	140900	528121500	270000	270000	270000	270000	12
272	20240423	140800	524881500	269500	270000	270000	269500	9
273	20240423	140700	522454000	269500	269500	269500	269500	4
274	20240423	140600	521376000	269500	270000	270000	269500	9
275	20240423	140500	518948500	269500	270000	270000	269500	8
276	20240423	140400	516790500	269500	269500	269500	269500	5
277	20240423	140300	515443000	269500	269500	269500	269500	1
278	20240423	140200	515173500	269500	269500	269500	269500	0
279	20240423	140100	515173500	269500	269500	269500	269500	0
280	20240423	140000	515173500	269500	269500	269500	269500	0
281	20240423	135900	515173500	269500	269500	269500	269500	0
282	20240423	135800	515173500	269500	269500	269500	269500	4
283	20240423	135700	514095500	269500	269500	269500	269500	0
284	20240423	135600	514095500	269500	269500	269500	269500	0
285	20240423	135500	514095500	269500	269500	269500	269500	0
286	20240423	135400	514095500	269500	269500	269500	269500	0
287	20240423	135300	514095500	269500	269500	269500	269500	0
288	20240423	135200	514095500	269500	269500	269500	269500	10
289	20240423	135100	511400500	269500	269500	269500	269500	0
290	20240423	135000	511400500	269500	269500	269500	269500	0
291	20240423	134900	511400500	269500	269500	269500	269500	4
292	20240423	134800	510322500	269000	269000	269000	269000	0
293	20240423	134700	510322500	269000	269000	269000	269000	0
294	20240423	134600	510322500	269000	269000	269000	269000	18
295	20240423	134500	505480500	270000	270000	270000	270000	0
296	20240423	134400	505480500	270000	270000	270000	270000	0
297	20240423	134300	505480500	270000	270000	270000	270000	52
298	20240423	134200	491440500	270000	270000	270000	270000	0
299	20240423	134100	491440500	270000	270000	270000	270000	0
300	20240423	134000	491440500	270000	270000	270000	270000	14
301	20240423	133900	487660500	270000	270000	270000	270000	10
302	20240423	133800	484960500	270000	270000	270000	270000	0
303	20240423	133700	484960500	270000	270000	270000	270000	0
304	20240423	133600	484960500	270000	270000	270000	270000	6
305	20240423	133500	483340500	270000	270000	270000	270000	0
306	20240423	133400	483340500	270000	270000	270000	270000	1
307	20240423	133300	483070500	269000	269000	269000	269000	0
308	20240423	133200	483070500	269000	269000	269000	269000	0
309	20240423	133100	483070500	269000	269000	269000	269000	1
310	20240423	133000	482801500	270000	270000	270000	270000	0
311	20240423	132900	482801500	270000	270000	270000	270000	0
312	20240423	132800	482801500	270000	270000	270000	270000	10
313	20240423	132700	480101500	270000	270000	270000	270000	0
314	20240423	132600	480101500	270000	270000	270000	270000	1
315	20240423	132500	479831500	269500	269500	269500	269500	0
316	20240423	132400	479831500	269500	269500	269500	269500	0
317	20240423	132300	479831500	269500	269500	269500	269500	4
318	20240423	132200	478753500	270000	270000	270000	270000	0
319	20240423	132100	478753500	270000	270000	270000	270000	0
320	20240423	132000	478753500	270000	270000	270000	270000	8
321	20240423	131900	476593500	269500	269500	269500	269500	0
322	20240423	131800	476593500	269500	269500	269500	269500	0
323	20240423	131700	476593500	269500	269500	269500	269500	3
324	20240423	131600	475785000	270000	270000	270000	270000	0
325	20240423	131500	475785000	270000	270000	270000	270000	0
326	20240423	131400	475785000	270000	270000	270000	270000	1
327	20240423	131300	475515000	270000	269000	270000	269000	26
328	20240423	131200	468505000	270000	270000	270000	270000	0
329	20240423	131100	468505000	270000	270000	270000	270000	3
330	20240423	131000	467695000	270000	270000	270000	270000	1
331	20240423	130900	467425000	270000	270000	270000	270000	0
332	20240423	130800	467425000	270000	270000	270000	270000	0
333	20240423	130700	467425000	270000	270000	270000	270000	0
334	20240423	130600	467425000	270000	270000	270000	270000	1
335	20240423	130500	467155000	270000	270000	270000	270000	0
336	20240423	130400	467155000	270000	270000	270000	270000	4
337	20240423	130300	466075000	269000	269000	269000	269000	0
338	20240423	130200	466075000	269000	269000	269000	269000	0
339	20240423	130100	466075000	269000	269000	269000	269000	0
340	20240423	130000	466075000	269000	270000	270000	269000	2
341	20240423	125900	465536000	269500	269500	269500	269500	0
342	20240423	125800	465536000	269500	270000	270000	269500	11
343	20240423	125700	462571000	269500	269500	269500	269500	0
344	20240423	125600	462571000	269500	269500	269500	269500	19
345	20240423	125500	457450500	270000	270000	270000	270000	0
346	20240423	125400	457450500	270000	270000	270000	270000	1
347	20240423	125300	457180500	270000	270000	270000	270000	0
348	20240423	125200	457180500	270000	270000	270000	270000	0
349	20240423	125100	457180500	270000	270000	270000	270000	0
350	20240423	125000	457180500	270000	270000	270000	270000	3
351	20240423	124900	456370500	269500	269500	269500	269500	0
352	20240423	124800	456370500	269500	269500	269500	269500	1
353	20240423	124700	456101000	269000	269000	269000	269000	0
354	20240423	124600	456101000	269000	269000	269000	269000	1
355	20240423	124500	455832000	270000	270000	270000	270000	0
356	20240423	124400	455832000	270000	270000	270000	270000	0
357	20240423	124300	455832000	270000	270000	270000	270000	0
358	20240423	124200	455832000	270000	269500	270000	269500	100
359	20240423	124100	428877000	269500	269500	269500	269500	0
360	20240423	124000	428877000	269500	269500	269500	269500	1
361	20240423	123900	428607500	268500	268500	268500	268500	0
362	20240423	123800	428607500	268500	268500	268500	268500	0
363	20240423	123700	428607500	268500	268500	268500	268500	31
364	20240423	123600	420284000	269500	269500	269500	269500	0
365	20240423	123500	420284000	269500	269500	269500	269500	0
366	20240423	123400	420284000	269500	269500	269500	269500	0
367	20240423	123300	420284000	269500	269500	269500	269500	0
368	20240423	123200	420284000	269500	269500	269500	269500	2
369	20240423	123100	419745000	270000	269500	270000	269500	21
370	20240423	123000	414084500	269500	269500	269500	269500	3
371	20240423	122900	413276000	269500	269500	269500	269500	3
372	20240423	122800	412467500	269500	269500	269500	269500	5
373	20240423	122700	411120000	269500	269500	269500	269500	0
374	20240423	122600	411120000	269500	269500	269500	269500	2
375	20240423	122500	410581000	269500	269500	269500	269500	0
376	20240423	122400	410581000	269500	269500	269500	269500	4
377	20240423	122300	409503000	269500	269500	269500	269500	0
378	20240423	122200	409503000	269500	269500	269500	269500	1
379	20240423	122100	409233500	269500	269500	269500	269500	2
380	20240423	122000	408694500	269500	269500	269500	269500	8
381	20240423	121900	406538500	269500	269500	269500	269500	4
382	20240423	121800	405460500	269500	269500	269500	269500	0
383	20240423	121700	405460500	269500	269500	269500	269500	0
384	20240423	121600	405460500	269500	269500	269500	269500	0
385	20240423	121500	405460500	269500	269500	269500	269500	2
386	20240423	121400	404921500	269500	269500	269500	269500	0
387	20240423	121300	404921500	269500	269500	269500	269500	0
388	20240423	121200	404921500	269500	269500	269500	269500	0
389	20240423	121100	404921500	269500	269500	269500	269500	0
390	20240423	121000	404921500	269500	269500	269500	269500	10
391	20240423	120900	402226500	269000	269000	269000	269000	2
392	20240423	120800	401688500	269000	269000	269000	269000	0
393	20240423	120700	401688500	269000	269000	269000	269000	27
394	20240423	120600	394425500	269000	269000	269000	269000	0
395	20240423	120500	394425500	269000	269000	269000	269000	0
396	20240423	120400	394425500	269000	269000	269000	269000	0
397	20240423	120300	394425500	269000	269000	269000	269000	0
398	20240423	120200	394425500	269000	269000	269000	269000	0
399	20240423	120100	394425500	269000	268500	269000	268500	3
400	20240423	120000	393619000	269000	269000	269000	269000	0
401	20240423	115900	393619000	269000	269000	269000	269000	2
402	20240423	115800	393081000	269000	269000	269000	269000	0
403	20240423	115700	393081000	269000	269000	269000	269000	0
404	20240423	115600	393081000	269000	269000	269000	269000	1
405	20240423	115500	392812000	268500	268500	268500	268500	0
406	20240423	115400	392812000	268500	268500	268500	268500	0
407	20240423	115300	392812000	268500	269000	269000	268500	5
408	20240423	115200	391468000	269000	269000	269000	269000	0
409	20240423	115100	391468000	269000	269000	269000	269000	0
410	20240423	115000	391468000	269000	269000	269000	269000	0
411	20240423	114900	391468000	269000	269000	269000	269000	6
412	20240423	114800	389854000	269000	269000	269000	269000	2
413	20240423	114700	389316000	269000	269000	269000	269000	12
414	20240423	114600	386088000	269000	269000	269000	269000	0
415	20240423	114500	386088000	269000	269000	269000	269000	0
416	20240423	114400	386088000	269000	269000	269000	269000	0
417	20240423	114300	386088000	269000	269000	269000	269000	0
418	20240423	114200	386088000	269000	269000	269000	269000	0
419	20240423	114100	386088000	269000	269000	269000	269000	0
420	20240423	114000	386088000	269000	269000	269000	269000	0
421	20240423	113900	386088000	269000	269000	269000	269000	1
422	20240423	113800	385819000	269500	269500	269500	269500	0
423	20240423	113700	385819000	269500	269500	269500	269500	1
424	20240423	113600	385549500	269500	269500	269500	269500	4
425	20240423	113500	384471500	269500	269500	269500	269500	2
426	20240423	113400	383932500	268000	268000	268000	268000	0
427	20240423	113300	383932500	268000	268000	268000	268000	1
428	20240423	113200	383664500	268500	268500	268500	268500	4
429	20240423	113100	382590500	267500	268500	268500	267500	7
430	20240423	113000	380714000	267500	268500	268500	267500	12
431	20240423	112900	377495500	269000	269000	269000	269000	0
432	20240423	112800	377495500	269000	269000	269000	269000	0
433	20240423	112700	377495500	269000	269000	269000	269000	2
434	20240423	112600	376957500	269000	269000	269000	269000	0
435	20240423	112500	376957500	269000	269000	269000	269000	0
436	20240423	112400	376957500	269000	269000	269000	269000	2
437	20240423	112300	376419500	269000	269000	269000	269000	1
438	20240423	112200	376150500	269000	269000	269000	269000	0
439	20240423	112100	376150500	269000	269000	269000	269000	7
440	20240423	112000	374267500	269000	269000	269000	269000	0
441	20240423	111900	374267500	269000	269000	269000	269000	0
442	20240423	111800	374267500	269000	269000	269000	269000	0
443	20240423	111700	374267500	269000	269000	269000	269000	0
444	20240423	111600	374267500	269000	269000	269000	269000	83
445	20240423	111500	351940500	267500	267500	267500	267500	0
446	20240423	111400	351940500	267500	267500	267500	267500	0
447	20240423	111300	351940500	267500	268000	268000	267500	15
448	20240423	111200	347921000	269000	269000	269000	269000	1
449	20240423	111100	347652000	269000	269000	269000	269000	5
450	20240423	111000	346307000	268000	268000	268000	268000	0
451	20240423	110900	346307000	268000	268000	268000	268000	0
452	20240423	110800	346307000	268000	268000	268000	268000	0
453	20240423	110700	346307000	268000	268000	268000	268000	5
454	20240423	110600	344967000	269000	269000	269000	269000	0
455	20240423	110500	344967000	269000	269000	269000	269000	0
456	20240423	110400	344967000	269000	269000	269000	269000	0
457	20240423	110300	344967000	269000	269000	269000	269000	0
458	20240423	110200	344967000	269000	269000	269000	269000	0
459	20240423	110100	344967000	269000	269000	269000	269000	0
460	20240423	110000	344967000	269000	269000	269000	269000	10
461	20240423	105900	342277000	268000	268000	268000	268000	0
462	20240423	105800	342277000	268000	268000	268000	268000	0
463	20240423	105700	342277000	268000	268000	268000	268000	0
464	20240423	105600	342277000	268000	268000	268000	268000	0
465	20240423	105500	342277000	268000	268000	268000	268000	0
466	20240423	105400	342277000	268000	268000	268000	268000	0
467	20240423	105300	342277000	268000	268000	268000	268000	0
468	20240423	105200	342277000	268000	268000	268000	268000	13
469	20240423	105100	338793000	267500	268000	268000	267500	65
470	20240423	105000	321402000	268500	268500	268500	268500	1
471	20240423	104900	321133500	268500	268500	268500	268500	1
472	20240423	104800	320865000	268500	268500	268500	268500	1
473	20240423	104700	320596500	269000	269000	269000	269000	0
474	20240423	104600	320596500	269000	269000	269000	269000	0
475	20240423	104500	320596500	269000	269000	269000	269000	0
476	20240423	104400	320596500	269000	269000	269000	269000	0
477	20240423	104300	320596500	269000	269000	269000	269000	0
478	20240423	104200	320596500	269000	269000	269000	269000	0
479	20240423	104100	320596500	269000	269000	269000	269000	0
480	20240423	104000	320596500	269000	269000	269000	269000	0
481	20240423	103900	320596500	269000	269000	269000	269000	2
482	20240423	103800	320058500	269000	269000	269000	269000	0
483	20240423	103700	320058500	269000	269000	269000	269000	0
484	20240423	103600	320058500	269000	269000	269000	269000	0
485	20240423	103500	320058500	269000	269000	269000	269000	3
486	20240423	103400	319251500	269000	269000	269000	269000	7
487	20240423	103300	317368500	269000	269000	269000	269000	12
488	20240423	103200	314140500	269000	269000	269000	269000	0
489	20240423	103100	314140500	269000	269000	269000	269000	22
490	20240423	103000	308222500	269000	269000	269000	269000	1
491	20240423	102900	307953500	268000	268000	268000	268000	1
492	20240423	102800	307685500	268000	268000	268000	268000	0
493	20240423	102700	307685500	268000	268000	268000	268000	8
494	20240423	102600	305541500	268000	269000	269000	268000	43
495	20240423	102500	294016500	269500	269000	269500	269000	4
496	20240423	102400	292940000	268000	268000	268000	268000	0
497	20240423	102300	292940000	268000	268000	268000	268000	1
498	20240423	102200	292672000	269000	269000	269000	269000	0
499	20240423	102100	292672000	269000	269000	269000	269000	28
500	20240423	102000	285140000	269000	269000	269000	269000	1
501	20240423	101900	284871000	269000	269000	269000	269000	0
502	20240423	101800	284871000	269000	269000	269000	269000	0
503	20240423	101700	284871000	269000	269000	269000	269000	10
504	20240423	101600	282181000	269000	269000	269000	269000	0
505	20240423	101500	282181000	269000	269000	269000	269000	0
506	20240423	101400	282181000	269000	269000	269000	269000	0
507	20240423	101300	282181000	269000	269000	269000	269000	1
508	20240423	101200	281912000	269000	269000	269000	269000	0
509	20240423	101100	281912000	269000	268000	269000	268000	278
510	20240423	101000	207405000	269000	269000	269000	269000	0
511	20240423	100900	207405000	269000	269000	269000	269000	1
512	20240423	100800	207136000	268500	268500	268500	268500	1
513	20240423	100700	206867500	268000	268000	268000	268000	0
514	20240423	100600	206867500	268000	268000	268000	268000	0
515	20240423	100500	206867500	268000	268000	268000	268000	1
516	20240423	100400	206599500	268000	268000	268000	268000	4
517	20240423	100300	205527500	268000	268000	268000	267500	164
518	20240423	100200	161604500	268000	268000	268000	268000	3
519	20240423	100100	160800500	268000	268000	268000	268000	0
520	20240423	100000	160800500	268000	268500	268500	268000	2
521	20240423	095900	160264000	268000	268000	268000	268000	0
522	20240423	095800	160264000	268000	268000	268000	268000	0
523	20240423	095700	160264000	268000	268000	268000	268000	0
524	20240423	095600	160264000	268000	268000	268000	268000	0
525	20240423	095500	160264000	268000	268000	268000	268000	0
526	20240423	095400	160264000	268000	269000	269000	268000	5
527	20240423	095300	158922000	269000	269000	269000	269000	0
528	20240423	095200	158922000	269000	269000	269000	269000	0
529	20240423	095100	158922000	269000	269000	269000	269000	0
530	20240423	095000	158922000	269000	269000	269000	269000	10
531	20240423	094900	156232000	269000	269000	269000	269000	1
532	20240423	094800	155963000	269000	269000	269000	269000	0
533	20240423	094700	155963000	269000	269000	269000	269000	0
534	20240423	094600	155963000	269000	269000	269000	269000	12
535	20240423	094500	152735000	269000	269000	269000	269000	0
536	20240423	094400	152735000	269000	269000	269000	269000	2
537	20240423	094300	152197000	269000	269000	269000	269000	0
538	20240423	094200	152197000	269000	269000	269000	269000	2
539	20240423	094100	151659000	268000	268000	268000	268000	7
540	20240423	094000	149783000	269000	269000	269000	269000	0
541	20240423	093900	149783000	269000	269000	269000	269000	1
542	20240423	093800	149514000	269000	269000	269000	269000	0
543	20240423	093700	149514000	269000	269000	269000	269000	2
544	20240423	093600	148976000	269000	269000	269000	269000	1
545	20240423	093500	148707000	269000	268000	269000	268000	12
546	20240423	093400	145490000	268000	268000	268000	268000	0
547	20240423	093300	145490000	268000	268000	268000	268000	0
548	20240423	093200	145490000	268000	268000	268000	268000	2
549	20240423	093100	144954000	267500	268000	268000	267500	29
550	20240423	093000	137187000	268000	268500	268500	268000	8
551	20240423	092900	135042000	269000	268500	269000	268500	7
552	20240423	092800	133162000	269000	269000	269000	269000	0
553	20240423	092700	133162000	269000	269000	269000	269000	0
554	20240423	092600	133162000	269000	269000	269000	269000	0
555	20240423	092500	133162000	269000	269000	269000	269000	0
556	20240423	092400	133162000	269000	269000	269000	269000	0
557	20240423	092300	133162000	269000	269000	269000	269000	0
558	20240423	092200	133162000	269000	269000	269000	269000	1
559	20240423	092100	132893000	269000	269000	269000	269000	1
560	20240423	092000	132624000	268000	268000	268000	268000	0
561	20240423	091900	132624000	268000	268000	268000	268000	0
562	20240423	091800	132624000	268000	268000	268000	268000	8
563	20240423	091700	130480000	268500	268500	268500	268500	3
564	20240423	091600	129674500	269000	269000	269000	269000	0
565	20240423	091500	129674500	269000	269000	269000	269000	0
566	20240423	091400	129674500	269000	269000	269000	269000	34
567	20240423	091300	120528500	269500	269000	269500	269000	20
568	20240423	091200	115147000	269000	269000	269000	269000	2
569	20240423	091100	114609000	269500	269500	269500	269500	7
570	20240423	091000	112722500	269500	269500	269500	269500	1
571	20240423	090900	112453000	269500	269500	269500	269500	0
572	20240423	090800	112453000	269500	269500	269500	269500	0
573	20240423	090700	112453000	269500	269500	269500	269500	1
574	20240423	090600	112183500	270000	270000	270000	270000	0
575	20240423	090500	112183500	270000	270000	270000	270000	2
576	20240423	090400	111643500	267500	268000	268000	267500	7
577	20240423	090300	109770500	267500	268000	268000	267500	355
578	20240423	090200	14805000	267500	268000	268000	267500	17
579	20240423	090100	10249500	268000	268000	268000	268000	1
580	20240423	090000	9981500	269500	271000	271000	269500	37