KissMeData/002960/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183800	689468000	298500	298500	298500	298500	29
3	20240613	183700	689468000	298500	298500	298500	298500	0
4	20240613	183600	689468000	298500	298500	298500	298500	0
5	20240613	183500	689468000	298500	298500	298500	298500	0
6	20240613	183400	689468000	298500	298500	298500	298500	0
7	20240613	183300	689468000	298500	298500	298500	298500	0
8	20240613	183200	689468000	298500	298500	298500	298500	0
9	20240613	183100	689468000	298500	298500	298500	298500	0
10	20240613	183000	689468000	298500	298500	298500	298500	0
11	20240613	182900	689468000	298500	298500	298500	298500	0
12	20240613	182800	689468000	298500	298500	298500	298500	0
13	20240613	182700	689468000	298500	298500	298500	298500	0
14	20240613	182600	689468000	298500	298500	298500	298500	0
15	20240613	182500	689468000	298500	298500	298500	298500	0
16	20240613	182400	689468000	298500	298500	298500	298500	0
17	20240613	182300	689468000	298500	298500	298500	298500	0
18	20240613	182200	689468000	298500	298500	298500	298500	0
19	20240613	182100	689468000	298500	298500	298500	298500	0
20	20240613	182000	689468000	298500	298500	298500	298500	0
21	20240613	181900	689468000	298500	298500	298500	298500	0
22	20240613	181800	689468000	298500	298500	298500	298500	0
23	20240613	181700	689468000	298500	298500	298500	298500	0
24	20240613	181600	689468000	298500	298500	298500	298500	0
25	20240613	181500	689468000	298500	298500	298500	298500	0
26	20240613	181400	689468000	298500	298500	298500	298500	0
27	20240613	181300	689468000	298500	298500	298500	298500	0
28	20240613	181200	689468000	298500	298500	298500	298500	0
29	20240613	181100	689468000	298500	298500	298500	298500	0
30	20240613	181000	689468000	298500	298500	298500	298500	0
31	20240613	180900	689468000	298500	298500	298500	298500	0
32	20240613	180800	689468000	298500	298500	298500	298500	29
33	20240613	180700	689468000	298500	298500	298500	298500	0
34	20240613	180600	689468000	298500	298500	298500	298500	0
35	20240613	180500	689468000	298500	298500	298500	298500	0
36	20240613	180400	689468000	298500	298500	298500	298500	0
37	20240613	180300	689468000	298500	298500	298500	298500	0
38	20240613	180200	689468000	298500	298500	298500	298500	0
39	20240613	180100	689468000	298500	298500	298500	298500	0
40	20240613	180000	689468000	298500	298500	298500	298500	0
41	20240613	175900	689468000	298500	298500	298500	298500	0
42	20240613	175800	689468000	298500	298500	298500	298500	0
43	20240613	175700	689468000	298500	298500	298500	298500	0
44	20240613	175600	689468000	298500	298500	298500	298500	0
45	20240613	175500	689468000	298500	298500	298500	298500	0
46	20240613	175400	689468000	298500	298500	298500	298500	0
47	20240613	175300	689468000	298500	298500	298500	298500	0
48	20240613	175200	689468000	298500	298500	298500	298500	0
49	20240613	175100	689468000	298500	298500	298500	298500	0
50	20240613	175000	689468000	298500	298500	298500	298500	0
51	20240613	174900	689468000	298500	298500	298500	298500	0
52	20240613	174800	689468000	298500	298500	298500	298500	0
53	20240613	174700	689468000	298500	298500	298500	298500	0
54	20240613	174600	689468000	298500	298500	298500	298500	0
55	20240613	174500	689468000	298500	298500	298500	298500	0
56	20240613	174400	689468000	298500	298500	298500	298500	0
57	20240613	174300	689468000	298500	298500	298500	298500	0
58	20240613	174200	689468000	298500	298500	298500	298500	0
59	20240613	174100	689468000	298500	298500	298500	298500	0
60	20240613	174000	689468000	298500	298500	298500	298500	0
61	20240613	173900	689468000	298500	298500	298500	298500	0
62	20240613	173800	689468000	298500	298500	298500	298500	29
63	20240613	173700	689468000	298500	298500	298500	298500	0
64	20240613	173600	689468000	298500	298500	298500	298500	0
65	20240613	173500	689468000	298500	298500	298500	298500	0
66	20240613	173400	689468000	298500	298500	298500	298500	0
67	20240613	173300	689468000	298500	298500	298500	298500	0
68	20240613	173200	689468000	298500	298500	298500	298500	0
69	20240613	173100	689468000	298500	298500	298500	298500	0
70	20240613	173000	689468000	298500	298500	298500	298500	0
71	20240613	172900	689468000	298500	298500	298500	298500	0
72	20240613	172800	689468000	298500	298500	298500	298500	0
73	20240613	172700	689468000	298500	298500	298500	298500	0
74	20240613	172600	689468000	298500	298500	298500	298500	0
75	20240613	172500	689468000	298500	298500	298500	298500	0
76	20240613	172400	689468000	298500	298500	298500	298500	0
77	20240613	172300	689468000	298500	298500	298500	298500	0
78	20240613	172200	689468000	298500	298500	298500	298500	0
79	20240613	172100	689468000	298500	298500	298500	298500	0
80	20240613	172000	689468000	298500	298500	298500	298500	0
81	20240613	171900	689468000	298500	298500	298500	298500	0
82	20240613	171800	689468000	298500	298500	298500	298500	0
83	20240613	171700	689468000	298500	298500	298500	298500	0
84	20240613	171600	689468000	298500	298500	298500	298500	0
85	20240613	171500	689468000	298500	298500	298500	298500	0
86	20240613	171400	689468000	298500	298500	298500	298500	0
87	20240613	171300	689468000	298500	298500	298500	298500	0
88	20240613	171200	689468000	298500	298500	298500	298500	0
89	20240613	171100	689468000	298500	298500	298500	298500	0
90	20240613	171000	689468000	298500	298500	298500	298500	0
91	20240613	170900	689468000	298500	298500	298500	298500	0
92	20240613	170800	689468000	298500	298500	298500	298500	29
93	20240613	170700	689468000	298500	298500	298500	298500	0
94	20240613	170600	689468000	298500	298500	298500	298500	0
95	20240613	170500	689468000	298500	298500	298500	298500	0
96	20240613	170400	689468000	298500	298500	298500	298500	0
97	20240613	170300	689468000	298500	298500	298500	298500	0
98	20240613	170200	689468000	298500	298500	298500	298500	0
99	20240613	170100	689468000	298500	298500	298500	298500	0
100	20240613	170000	689468000	298500	298500	298500	298500	0
101	20240613	165900	689468000	298500	298500	298500	298500	0
102	20240613	165800	689468000	298500	298500	298500	298500	0
103	20240613	165700	689468000	298500	298500	298500	298500	0
104	20240613	165600	689468000	298500	298500	298500	298500	0
105	20240613	165500	689468000	298500	298500	298500	298500	0
106	20240613	165400	689468000	298500	298500	298500	298500	0
107	20240613	165300	689468000	298500	298500	298500	298500	0
108	20240613	165200	689468000	298500	298500	298500	298500	0
109	20240613	165100	689468000	298500	298500	298500	298500	0
110	20240613	165000	689468000	298500	298500	298500	298500	0
111	20240613	164900	689468000	298500	298500	298500	298500	0
112	20240613	164800	689468000	298500	298500	298500	298500	0
113	20240613	164700	689468000	298500	298500	298500	298500	0
114	20240613	164600	689468000	298500	298500	298500	298500	0
115	20240613	164500	689468000	298500	298500	298500	298500	0
116	20240613	164400	689468000	298500	298500	298500	298500	0
117	20240613	164300	689468000	298500	298500	298500	298500	0
118	20240613	164200	689468000	298500	298500	298500	298500	0
119	20240613	164100	689468000	298500	298500	298500	298500	0
120	20240613	164000	689468000	298500	298500	298500	298500	0
121	20240613	163900	689468000	298500	298500	298500	298500	0
122	20240613	163800	689468000	298500	298500	298500	298500	29
123	20240613	163700	689468000	298500	298500	298500	298500	0
124	20240613	163600	689468000	298500	298500	298500	298500	0
125	20240613	163500	689468000	298500	298500	298500	298500	0
126	20240613	163400	689468000	298500	298500	298500	298500	0
127	20240613	163300	689468000	298500	298500	298500	298500	0
128	20240613	163200	689468000	298500	298500	298500	298500	0
129	20240613	163100	689468000	298500	298500	298500	298500	0
130	20240613	163000	689468000	298500	298500	298500	298500	0
131	20240613	162900	689468000	298500	298500	298500	298500	0
132	20240613	162800	689468000	298500	298500	298500	298500	0
133	20240613	162700	689468000	298500	298500	298500	298500	0
134	20240613	162600	689468000	298500	298500	298500	298500	0
135	20240613	162500	689468000	298500	298500	298500	298500	0
136	20240613	162400	689468000	298500	298500	298500	298500	0
137	20240613	162300	689468000	298500	298500	298500	298500	0
138	20240613	162200	689468000	298500	298500	298500	298500	0
139	20240613	162100	689468000	298500	298500	298500	298500	0
140	20240613	162000	689468000	298500	298500	298500	298500	0
141	20240613	161900	689468000	298500	298500	298500	298500	0
142	20240613	161800	689468000	298500	298500	298500	298500	0
143	20240613	161700	689468000	298500	298500	298500	298500	0
144	20240613	161600	689468000	298500	298500	298500	298500	0
145	20240613	161500	689468000	298500	298500	298500	298500	0
146	20240613	161400	689468000	298500	298500	298500	298500	0
147	20240613	161300	689468000	298500	298500	298500	298500	0
148	20240613	161200	689468000	298500	298500	298500	298500	0
149	20240613	161100	689468000	298500	298500	298500	298500	0
150	20240613	161000	689468000	298500	298500	298500	298500	0
151	20240613	160900	689468000	298500	298500	298500	298500	0
152	20240613	160800	689468000	298500	298500	298500	298500	29
153	20240613	160700	689468000	298500	298500	298500	298500	0
154	20240613	160600	689468000	298500	298500	298500	298500	0
155	20240613	160500	689468000	298500	298500	298500	298500	0
156	20240613	160400	689468000	298500	298500	298500	298500	0
157	20240613	160300	689468000	298500	298500	298500	298500	0
158	20240613	160200	689468000	298500	298500	298500	298500	0
159	20240613	160100	689468000	298500	298500	298500	298500	0
160	20240613	160000	689468000	298500	298500	298500	298500	0
161	20240613	155900	689468000	298500	298500	298500	298500	0
162	20240613	155800	689468000	298500	298500	298500	298500	0
163	20240613	155700	689468000	298500	298500	298500	298500	0
164	20240613	155600	689468000	298500	298500	298500	298500	0
165	20240613	155500	689468000	298500	298500	298500	298500	0
166	20240613	155400	689468000	298500	298500	298500	298500	0
167	20240613	155300	689468000	298500	298500	298500	298500	0
168	20240613	155200	689468000	298500	298500	298500	298500	0
169	20240613	155100	689468000	298500	298500	298500	298500	0
170	20240613	155000	689468000	298500	298500	298500	298500	0
171	20240613	154900	689468000	298500	298500	298500	298500	0
172	20240613	154800	689468000	298500	298500	298500	298500	0
173	20240613	154700	689468000	298500	298500	298500	298500	0
174	20240613	154600	689468000	298500	298500	298500	298500	0
175	20240613	154500	689468000	298500	298500	298500	298500	0
176	20240613	154400	689468000	298500	298500	298500	298500	0
177	20240613	154300	689468000	298500	298500	298500	298500	0
178	20240613	154200	689468000	298500	298500	298500	298500	0
179	20240613	154100	689468000	298500	298500	298500	298500	0
180	20240613	154000	689468000	298500	298500	298500	298500	0
181	20240613	153900	689468000	298500	298500	298500	298500	0
182	20240613	153800	689468000	298500	298500	298500	298500	29
183	20240613	153700	689468000	298500	298500	298500	298500	0
184	20240613	153600	689468000	298500	298500	298500	298500	0
185	20240613	153500	689468000	298500	298500	298500	298500	0
186	20240613	153400	689468000	298500	298500	298500	298500	0
187	20240613	153300	689468000	298500	298500	298500	298500	0
188	20240613	153200	689468000	298500	298500	298500	298500	0
189	20240613	153100	689468000	298500	298500	298500	298500	0
190	20240613	153000	689468000	298500	298500	298500	298500	29
191	20240613	152900	680811500	298500	298500	298500	298500	0
192	20240613	152800	680811500	298500	298500	298500	298500	0
193	20240613	152700	680811500	298500	298500	298500	298500	0
194	20240613	152600	680811500	298500	298500	298500	298500	0
195	20240613	152500	680811500	298500	298500	298500	298500	0
196	20240613	152400	680811500	298500	298500	298500	298500	0
197	20240613	152300	680811500	298500	298500	298500	298500	0
198	20240613	152200	680811500	298500	298500	298500	298500	0
199	20240613	152100	680811500	298500	298500	298500	298500	0
200	20240613	152000	680811500	298500	298500	298500	298500	0
201	20240613	151900	680811500	298500	299500	299500	298500	58
202	20240613	151800	663496500	299000	299000	299000	299000	11
203	20240613	151700	660207500	299000	299000	299000	299000	0
204	20240613	151600	660207500	299000	299000	299000	299000	1
205	20240613	151500	659908500	298500	299500	299500	298500	181
206	20240613	151400	605842000	299000	299000	299000	299000	0
207	20240613	151300	605842000	299000	299000	299000	299000	0
208	20240613	151200	605842000	299000	299000	299000	299000	0
209	20240613	151100	605842000	299000	299000	299000	299000	0
210	20240613	151000	605842000	299000	299500	299500	299000	3
211	20240613	150900	604944500	299500	299500	299500	299500	0
212	20240613	150800	604944500	299500	299500	299500	299500	0
213	20240613	150700	604944500	299500	299500	299500	299500	0
214	20240613	150600	604944500	299500	299500	299500	299500	0
215	20240613	150500	604944500	299500	299500	299500	299500	5
216	20240613	150400	603447000	299500	299500	299500	299500	0
217	20240613	150300	603447000	299500	299500	299500	299500	10
218	20240613	150200	600452000	299000	299000	299000	299000	4
219	20240613	150100	599256000	300000	300000	300000	300000	233
220	20240613	150000	529356000	300000	300000	300000	300000	1
221	20240613	145900	529056000	299000	299000	299000	299000	0
222	20240613	145800	529056000	299000	299000	299000	299000	0
223	20240613	145700	529056000	299000	299000	299000	299000	0
224	20240613	145600	529056000	299000	299000	299000	299000	10
225	20240613	145500	526066000	300000	300000	300000	300000	0
226	20240613	145400	526066000	300000	300000	300000	300000	0
227	20240613	145300	526066000	300000	300000	300000	300000	0
228	20240613	145200	526066000	300000	300000	300000	300000	0
229	20240613	145100	526066000	300000	300000	300000	300000	0
230	20240613	145000	526066000	300000	300000	300000	300000	0
231	20240613	144900	526066000	300000	300000	300000	300000	0
232	20240613	144800	526066000	300000	300000	300000	300000	0
233	20240613	144700	526066000	300000	300000	300000	300000	2
234	20240613	144600	525466000	300000	300000	300000	300000	15
235	20240613	144500	520966000	300000	300000	300000	300000	1
236	20240613	144400	520666000	299500	299500	299500	299500	0
237	20240613	144300	520666000	299500	299500	299500	299500	2
238	20240613	144200	520067000	300000	300000	300000	300000	0
239	20240613	144100	520067000	300000	300000	300000	300000	0
240	20240613	144000	520067000	300000	300000	300000	300000	0
241	20240613	143900	520067000	300000	300000	300000	300000	0
242	20240613	143800	520067000	300000	300000	300000	300000	0
243	20240613	143700	520067000	300000	300000	300000	300000	1
244	20240613	143600	519767000	300000	300000	300000	300000	0
245	20240613	143500	519767000	300000	298500	300000	298500	3
246	20240613	143400	518870000	300000	300000	300000	300000	2
247	20240613	143300	518270000	299000	299000	299000	299000	0
248	20240613	143200	518270000	299000	299000	299000	299000	0
249	20240613	143100	518270000	299000	299000	299000	299000	20
250	20240613	143000	512290000	299000	299000	299000	299000	32
251	20240613	142900	502722000	300000	300000	300000	300000	0
252	20240613	142800	502722000	300000	300000	300000	300000	0
253	20240613	142700	502722000	300000	300000	300000	300000	0
254	20240613	142600	502722000	300000	300000	300000	300000	1
255	20240613	142500	502422000	300000	300000	300000	300000	1
256	20240613	142400	502122000	299000	299000	299000	299000	0
257	20240613	142300	502122000	299000	299000	299000	299000	1
258	20240613	142200	501823000	299000	299000	299000	299000	10
259	20240613	142100	498833000	299000	299000	299000	299000	26
260	20240613	142000	491059000	299000	299000	299000	299000	0
261	20240613	141900	491059000	299000	299000	299000	299000	0
262	20240613	141800	491059000	299000	299000	299000	299000	0
263	20240613	141700	491059000	299000	299000	299000	299000	2
264	20240613	141600	490461000	299000	299000	299000	299000	6
265	20240613	141500	488667000	299000	299500	299500	299000	3
266	20240613	141400	487769500	299500	299500	299500	299500	0
267	20240613	141300	487769500	299500	299500	299500	299500	2
268	20240613	141200	487170500	299000	299000	299000	299000	0
269	20240613	141100	487170500	299000	299000	299000	299000	1
270	20240613	141000	486871500	299000	299000	299000	299000	0
271	20240613	140900	486871500	299000	299000	299000	299000	1
272	20240613	140800	486572500	299000	299000	299000	299000	0
273	20240613	140700	486572500	299000	299000	299000	299000	1
274	20240613	140600	486273500	299500	300000	300000	299500	3
275	20240613	140500	485374500	300000	299500	300000	299000	5
276	20240613	140400	483877000	299500	299500	299500	299500	0
277	20240613	140300	483877000	299500	299500	299500	299500	0
278	20240613	140200	483877000	299500	299500	299500	299500	2
279	20240613	140100	483278000	299500	299500	299500	299500	0
280	20240613	140000	483278000	299500	299000	299500	299000	10
281	20240613	135900	480283500	299000	299000	299000	299000	79
282	20240613	135800	456662500	299000	299000	299000	299000	12
283	20240613	135700	453074500	299000	299000	299000	299000	0
284	20240613	135600	453074500	299000	299000	299000	299000	1
285	20240613	135500	452775500	299000	299000	299000	299000	1
286	20240613	135400	452476500	299000	299500	299500	299000	88
287	20240613	135300	426162000	299500	299500	299500	299500	0
288	20240613	135200	426162000	299500	299500	299500	299500	0
289	20240613	135100	426162000	299500	299500	299500	299500	0
290	20240613	135000	426162000	299500	299500	299500	299500	0
291	20240613	134900	426162000	299500	299500	299500	299500	0
292	20240613	134800	426162000	299500	299500	299500	299500	44
293	20240613	134700	412984000	299500	299500	299500	299500	1
294	20240613	134600	412684500	299500	300000	300000	299500	2
295	20240613	134500	412085000	300000	300000	300000	300000	3
296	20240613	134400	411185000	299500	299500	299500	299500	57
297	20240613	134300	394113500	299500	299500	299500	299500	20
298	20240613	134200	388123500	299500	299500	299500	299500	0
299	20240613	134100	388123500	299500	299500	299500	299500	0
300	20240613	134000	388123500	299500	299500	299500	299500	0
301	20240613	133900	388123500	299500	299500	299500	299500	0
302	20240613	133800	388123500	299500	299500	299500	299500	0
303	20240613	133700	388123500	299500	299500	299500	299500	0
304	20240613	133600	388123500	299500	299500	299500	299500	0
305	20240613	133500	388123500	299500	299500	299500	299500	1
306	20240613	133400	387824000	300000	300000	300000	300000	0
307	20240613	133300	387824000	300000	300000	300000	300000	40
308	20240613	133200	375824000	300000	300000	300000	300000	1
309	20240613	133100	375524000	300000	300000	300000	300000	0
310	20240613	133000	375524000	300000	300000	300000	300000	0
311	20240613	132900	375524000	300000	300000	300000	300000	0
312	20240613	132800	375524000	300000	300000	300000	300000	30
313	20240613	132700	366524000	300000	300000	300000	300000	0
314	20240613	132600	366524000	300000	300000	300000	300000	1
315	20240613	132500	366224000	300000	300000	300000	300000	1
316	20240613	132400	365924000	299500	299500	299500	299500	1
317	20240613	132300	365624500	299500	299500	299500	299500	0
318	20240613	132200	365624500	299500	299500	299500	299500	0
319	20240613	132100	365624500	299500	299500	299500	299500	0
320	20240613	132000	365624500	299500	299500	299500	299500	20
321	20240613	131900	359634500	299500	299500	299500	299500	0
322	20240613	131800	359634500	299500	299500	299500	299500	0
323	20240613	131700	359634500	299500	299500	299500	299500	0
324	20240613	131600	359634500	299500	299500	299500	299500	0
325	20240613	131500	359634500	299500	299500	299500	299500	3
326	20240613	131400	358736000	299500	299500	299500	299500	1
327	20240613	131300	358436500	300000	300000	300000	300000	2
328	20240613	131200	357836500	300000	300000	300000	300000	0
329	20240613	131100	357836500	300000	300000	300000	300000	0
330	20240613	131000	357836500	300000	300000	300000	300000	0
331	20240613	130900	357836500	300000	300000	300000	300000	0
332	20240613	130800	357836500	300000	300000	300000	300000	0
333	20240613	130700	357836500	300000	300000	300000	300000	0
334	20240613	130600	357836500	300000	300000	300000	300000	2
335	20240613	130500	357236500	300000	299500	300000	299500	42
336	20240613	130400	344657000	300500	300500	300500	300500	0
337	20240613	130300	344657000	300500	300500	300500	300500	1
338	20240613	130200	344356500	300500	300500	300500	300500	0
339	20240613	130100	344356500	300500	300500	300500	300500	0
340	20240613	130000	344356500	300500	300000	300500	300000	14
341	20240613	125900	340151500	299500	299500	299500	299500	0
342	20240613	125800	340151500	299500	299500	299500	299500	10
343	20240613	125700	337156500	299500	299500	299500	299500	0
344	20240613	125600	337156500	299500	299500	299500	299500	1
345	20240613	125500	336857000	299500	300000	300000	299500	14
346	20240613	125400	332658500	299500	299500	299500	299500	1
347	20240613	125300	332359000	299000	299000	299000	299000	0
348	20240613	125200	332359000	299000	299000	299000	299000	0
349	20240613	125100	332359000	299000	299000	299000	299000	0
350	20240613	125000	332359000	299000	299000	299000	299000	0
351	20240613	124900	332359000	299000	299000	299000	299000	0
352	20240613	124800	332359000	299000	300500	300500	299000	7
353	20240613	124700	330257000	300500	300500	300500	300500	0
354	20240613	124600	330257000	300500	300500	300500	300500	1
355	20240613	124500	329956500	300000	300000	300000	300000	1
356	20240613	124400	329656500	299000	299000	299000	299000	0
357	20240613	124300	329656500	299000	299000	299000	299000	0
358	20240613	124200	329656500	299000	299000	299000	299000	0
359	20240613	124100	329656500	299000	299000	299000	299000	0
360	20240613	124000	329656500	299000	299000	299000	299000	1
361	20240613	123900	329357500	299000	299000	299000	299000	0
362	20240613	123800	329357500	299000	299000	299000	299000	0
363	20240613	123700	329357500	299000	299000	299000	299000	0
364	20240613	123600	329357500	299000	299000	299000	299000	2
365	20240613	123500	328759500	299000	299500	299500	299000	56
366	20240613	123400	312007500	300000	300000	300000	300000	0
367	20240613	123300	312007500	300000	300000	300000	300000	0
368	20240613	123200	312007500	300000	300000	300000	300000	0
369	20240613	123100	312007500	300000	300000	300000	300000	1
370	20240613	123000	311707500	299500	299500	299500	299500	0
371	20240613	122900	311707500	299500	299500	299500	299500	3
372	20240613	122800	310809000	300000	300000	300000	300000	0
373	20240613	122700	310809000	300000	300000	300000	300000	0
374	20240613	122600	310809000	300000	300000	300000	300000	2
375	20240613	122500	310209000	300000	300000	300000	300000	1
376	20240613	122400	309909000	299500	299500	299500	299500	9
377	20240613	122300	307213500	299500	299500	299500	299500	1
378	20240613	122200	306914000	300000	300000	300000	300000	0
379	20240613	122100	306914000	300000	300000	300000	300000	0
380	20240613	122000	306914000	300000	300000	300000	300000	1
381	20240613	121900	306614000	300000	300000	300000	300000	0
382	20240613	121800	306614000	300000	300000	300000	300000	0
383	20240613	121700	306614000	300000	300000	300000	300000	0
384	20240613	121600	306614000	300000	300000	300000	300000	1
385	20240613	121500	306314000	300000	300000	300000	300000	1
386	20240613	121400	306014000	300500	300500	300500	300500	1
387	20240613	121300	305713500	300500	300500	300500	300500	0
388	20240613	121200	305713500	300500	300500	300500	300500	0
389	20240613	121100	305713500	300500	300500	300500	300500	0
390	20240613	121000	305713500	300500	300500	300500	300500	3
391	20240613	120900	304812000	299000	299000	299000	299000	0
392	20240613	120800	304812000	299000	299000	299000	299000	4
393	20240613	120700	303616000	299000	299000	299000	299000	0
394	20240613	120600	303616000	299000	300500	300500	299000	43
395	20240613	120500	290737000	300000	300000	300000	300000	1
396	20240613	120400	290437000	300000	300000	300000	300000	0
397	20240613	120300	290437000	300000	300000	300000	300000	0
398	20240613	120200	290437000	300000	300000	300000	300000	0
399	20240613	120100	290437000	300000	300000	300000	300000	0
400	20240613	120000	290437000	300000	300000	300000	300000	0
401	20240613	115900	290437000	300000	300000	300000	300000	0
402	20240613	115800	290437000	300000	300000	300000	300000	0
403	20240613	115700	290437000	300000	300000	300000	300000	0
404	20240613	115600	290437000	300000	299500	300000	299500	3
405	20240613	115500	289537500	300000	300000	300000	300000	0
406	20240613	115400	289537500	300000	300000	300000	300000	0
407	20240613	115300	289537500	300000	300000	300000	300000	10
408	20240613	115200	286537500	300500	300500	300500	300500	0
409	20240613	115100	286537500	300500	300500	300500	300500	0
410	20240613	115000	286537500	300500	300500	300500	300500	0
411	20240613	114900	286537500	300500	300500	300500	300500	0
412	20240613	114800	286537500	300500	300500	300500	300500	0
413	20240613	114700	286537500	300500	300500	300500	300500	5
414	20240613	114600	285035000	301000	301000	301000	301000	2
415	20240613	114500	284433000	301000	301000	301000	301000	1
416	20240613	114400	284132000	300500	300500	300500	300500	0
417	20240613	114300	284132000	300500	300500	300500	300500	0
418	20240613	114200	284132000	300500	300500	300500	300500	1
419	20240613	114100	283831500	300500	300500	300500	300500	0
420	20240613	114000	283831500	300500	300500	300500	300500	11
421	20240613	113900	280526000	301000	301000	301000	301000	5
422	20240613	113800	279021000	300000	300000	300000	300000	0
423	20240613	113700	279021000	300000	300000	300000	300000	0
424	20240613	113600	279021000	300000	300000	300000	300000	1
425	20240613	113500	278721000	300000	300000	300000	300000	0
426	20240613	113400	278721000	300000	300000	300000	300000	0
427	20240613	113300	278721000	300000	300000	300000	300000	0
428	20240613	113200	278721000	300000	300000	300000	300000	0
429	20240613	113100	278721000	300000	300000	300000	300000	0
430	20240613	113000	278721000	300000	300000	300000	300000	0
431	20240613	112900	278721000	300000	300000	300000	300000	0
432	20240613	112800	278721000	300000	300000	300000	300000	1
433	20240613	112700	278421000	300000	300000	300000	300000	60
434	20240613	112600	260421000	301000	301000	301000	301000	2
435	20240613	112500	259819000	301000	301000	301000	301000	1
436	20240613	112400	259518000	299500	299500	299500	299500	9
437	20240613	112300	256822500	299500	299500	299500	299500	3
438	20240613	112200	255924000	301000	301000	301000	301000	1
439	20240613	112100	255623000	301000	299500	301000	299500	6
440	20240613	112000	253818500	300500	300500	300500	300500	0
441	20240613	111900	253818500	300500	300500	300500	299500	46
442	20240613	111800	239996500	300500	300500	300500	300500	0
443	20240613	111700	239996500	300500	300500	300500	300500	50
444	20240613	111600	224971500	299500	299500	299500	299500	1
445	20240613	111500	224672000	299500	299500	299500	299500	1
446	20240613	111400	224372500	300000	300000	300000	300000	0
447	20240613	111300	224372500	300000	300000	300000	300000	8
448	20240613	111200	221972500	300000	300000	300000	300000	1
449	20240613	111100	221672500	299500	299500	299500	299500	0
450	20240613	111000	221672500	299500	299500	299500	299500	22
451	20240613	110900	215083500	299500	299500	299500	299500	0
452	20240613	110800	215083500	299500	300000	300000	299500	72
453	20240613	110700	193519000	300000	299500	300000	299500	13
454	20240613	110600	189625000	300000	300500	300500	300000	3
455	20240613	110500	188724000	300500	300500	300500	300500	1
456	20240613	110400	188423500	300500	300500	300500	300500	5
457	20240613	110300	186921000	299500	299500	299500	299500	10
458	20240613	110200	183926000	300000	300000	300000	300000	3
459	20240613	110100	183026000	300000	300000	300000	300000	1
460	20240613	110000	182726000	300500	300500	300500	300500	1
461	20240613	105900	182425500	299500	299500	299500	299500	1
462	20240613	105800	182126000	299500	299500	299500	299500	0
463	20240613	105700	182126000	299500	299500	299500	299500	0
464	20240613	105600	182126000	299500	299500	299500	299500	0
465	20240613	105500	182126000	299500	299500	299500	299500	2
466	20240613	105400	181527000	300500	300500	300500	300500	0
467	20240613	105300	181527000	300500	300500	300500	300500	0
468	20240613	105200	181527000	300500	300500	300500	300500	4
469	20240613	105100	180325000	299500	299500	299500	299500	0
470	20240613	105000	180325000	299500	299500	299500	299500	3
471	20240613	104900	179426500	300500	300500	300500	300500	0
472	20240613	104800	179426500	300500	300500	300500	300500	0
473	20240613	104700	179426500	300500	300500	300500	300500	0
474	20240613	104600	179426500	300500	300500	300500	300500	2
475	20240613	104500	178825500	300500	300500	300500	300500	1
476	20240613	104400	178525000	300000	299500	300000	299500	5
477	20240613	104300	177027000	299000	299000	299000	299000	0
478	20240613	104200	177027000	299000	299000	299000	299000	0
479	20240613	104100	177027000	299000	299000	299000	299000	0
480	20240613	104000	177027000	299000	299000	299000	299000	0
481	20240613	103900	177027000	299000	299000	299000	299000	0
482	20240613	103800	177027000	299000	299000	299000	299000	0
483	20240613	103700	177027000	299000	299000	299000	299000	0
484	20240613	103600	177027000	299000	299000	299000	299000	4
485	20240613	103500	175831000	300500	299000	300500	299000	2
486	20240613	103400	175231500	299000	299000	299000	299000	0
487	20240613	103300	175231500	299000	299000	299000	299000	0
488	20240613	103200	175231500	299000	299000	299000	299000	0
489	20240613	103100	175231500	299000	299000	299000	299000	0
490	20240613	103000	175231500	299000	299000	299000	299000	1
491	20240613	102900	174932500	300500	300500	300500	300500	0
492	20240613	102800	174932500	300500	300500	300500	300500	1
493	20240613	102700	174632000	300500	300500	300500	300500	0
494	20240613	102600	174632000	300500	300500	300500	300500	2
495	20240613	102500	174031000	300500	300500	300500	300500	2
496	20240613	102400	173430000	299000	299000	299000	299000	33
497	20240613	102300	163563000	299000	299000	299000	299000	0
498	20240613	102200	163563000	299000	299000	299000	299000	1
499	20240613	102100	163264000	299000	299000	299000	299000	0
500	20240613	102000	163264000	299000	299000	299000	299000	71
501	20240613	101900	142035000	299500	299000	299500	299000	75
502	20240613	101800	119600500	299500	299500	299500	299500	1
503	20240613	101700	119301000	299500	299500	299500	299500	5
504	20240613	101600	117803500	299500	299500	299500	299500	12
505	20240613	101500	114209500	299500	300000	300000	299500	74
506	20240613	101400	92010000	300500	300500	300500	300500	1
507	20240613	101300	91709500	300500	300500	300500	300500	0
508	20240613	101200	91709500	300500	300500	300500	300500	0
509	20240613	101100	91709500	300500	300500	300500	300500	0
510	20240613	101000	91709500	300500	300500	300500	300500	1
511	20240613	100900	91409000	300000	300000	300000	300000	0
512	20240613	100800	91409000	300000	300000	300000	300000	27
513	20240613	100700	83309000	300500	300500	300500	300500	51
514	20240613	100600	67983500	300500	300500	300500	300500	2
515	20240613	100500	67382500	300500	300500	300500	300500	2
516	20240613	100400	66781500	300500	300500	300500	300500	49
517	20240613	100300	52057000	300500	300500	300500	300500	0
518	20240613	100200	52057000	300500	300500	300500	300500	0
519	20240613	100100	52057000	300500	300500	300500	300500	0
520	20240613	100000	52057000	300500	302000	302000	300500	2
521	20240613	095900	51454500	301500	301500	301500	301500	1
522	20240613	095800	51153000	301000	301000	301000	301000	0
523	20240613	095700	51153000	301000	301000	301000	301000	21
524	20240613	095600	44832000	301000	301000	301000	301000	4
525	20240613	095500	43628000	301000	301000	301000	301000	2
526	20240613	095400	43026000	302500	302500	302500	302500	1
527	20240613	095300	42723500	301000	301000	301000	301000	0
528	20240613	095200	42723500	301000	301000	301000	301000	0
529	20240613	095100	42723500	301000	301000	301000	301000	0
530	20240613	095000	42723500	301000	301000	301000	301000	1
531	20240613	094900	42422500	301000	301000	301000	301000	0
532	20240613	094800	42422500	301000	301000	301000	301000	0
533	20240613	094700	42422500	301000	302000	302000	301000	11
534	20240613	094600	39110500	302000	302000	302000	302000	12
535	20240613	094500	35486500	302000	301500	302000	301500	2
536	20240613	094400	34883000	301500	301500	301500	301500	0
537	20240613	094300	34883000	301500	301500	301500	301500	0
538	20240613	094200	34883000	301500	301500	301500	301500	0
539	20240613	094100	34883000	301500	301500	301500	301500	9
540	20240613	094000	32169500	301500	301500	301500	301500	1
541	20240613	093900	31868000	301500	301500	301500	301500	2
542	20240613	093800	31265000	301500	301500	301500	301500	0
543	20240613	093700	31265000	301500	301500	301500	301500	0
544	20240613	093600	31265000	301500	301500	301500	301500	4
545	20240613	093500	30059000	301500	301500	301500	301500	1
546	20240613	093400	29757500	302000	302000	302000	302000	3
547	20240613	093300	28851500	302500	302500	302500	302500	1
548	20240613	093200	28549000	302000	302000	302000	302000	1
549	20240613	093100	28247000	302000	302000	302000	302000	2
550	20240613	093000	27643000	302000	301500	302000	301500	2
551	20240613	092900	27039500	301500	301500	301500	301500	0
552	20240613	092800	27039500	301500	301500	301500	301500	0
553	20240613	092700	27039500	301500	301500	301500	301500	0
554	20240613	092600	27039500	301500	301500	301500	301500	0
555	20240613	092500	27039500	301500	301500	301500	301500	6
556	20240613	092400	25230500	301000	301000	301000	301000	1
557	20240613	092300	24929500	301000	301000	301000	301000	0
558	20240613	092200	24929500	301000	301000	301000	301000	1
559	20240613	092100	24628500	300500	300500	300500	300500	0
560	20240613	092000	24628500	300500	300500	300500	300500	0
561	20240613	091900	24628500	300500	300500	300500	300500	0
562	20240613	091800	24628500	300500	300500	300500	300500	0
563	20240613	091700	24628500	300500	300500	300500	300500	0
564	20240613	091600	24628500	300500	300500	300500	300500	24
565	20240613	091500	17416500	300500	300500	300500	300500	2
566	20240613	091400	16815500	302500	302500	302500	302500	1
567	20240613	091300	16513000	302500	302500	302500	302500	1
568	20240613	091200	16210500	303000	303000	303000	303000	0
569	20240613	091100	16210500	303000	303000	303000	303000	0
570	20240613	091000	16210500	303000	303000	303000	303000	2
571	20240613	090900	15604500	303000	303000	303000	303000	1
572	20240613	090800	15301500	303000	301000	303000	301000	6
573	20240613	090700	13487000	300500	300500	300500	300500	0
574	20240613	090600	13487000	300500	300500	300500	300500	0
575	20240613	090500	13487000	300500	300500	300500	300500	3
576	20240613	090400	12585500	300500	300500	300500	300500	0
577	20240613	090300	12585500	300500	300500	300500	300500	3
578	20240613	090200	11684000	300500	300500	300500	300500	1
579	20240613	090100	11383500	300000	300000	300000	300000	0
580	20240613	090000	11383500	300000	299500	300500	299500	38