KissMeData/002960/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183800	873156500	298500	298500	298500	298500	19
3	20240627	183700	873156500	298500	298500	298500	298500	0
4	20240627	183600	873156500	298500	298500	298500	298500	0
5	20240627	183500	873156500	298500	298500	298500	298500	0
6	20240627	183400	873156500	298500	298500	298500	298500	0
7	20240627	183300	873156500	298500	298500	298500	298500	0
8	20240627	183200	873156500	298500	298500	298500	298500	0
9	20240627	183100	873156500	298500	298500	298500	298500	0
10	20240627	183000	873156500	298500	298500	298500	298500	0
11	20240627	182900	873156500	298500	298500	298500	298500	0
12	20240627	182800	873156500	298500	298500	298500	298500	0
13	20240627	182700	873156500	298500	298500	298500	298500	0
14	20240627	182600	873156500	298500	298500	298500	298500	0
15	20240627	182500	873156500	298500	298500	298500	298500	0
16	20240627	182400	873156500	298500	298500	298500	298500	0
17	20240627	182300	873156500	298500	298500	298500	298500	0
18	20240627	182200	873156500	298500	298500	298500	298500	0
19	20240627	182100	873156500	298500	298500	298500	298500	0
20	20240627	182000	873156500	298500	298500	298500	298500	0
21	20240627	181900	873156500	298500	298500	298500	298500	0
22	20240627	181800	873156500	298500	298500	298500	298500	0
23	20240627	181700	873156500	298500	298500	298500	298500	0
24	20240627	181600	873156500	298500	298500	298500	298500	0
25	20240627	181500	873156500	298500	298500	298500	298500	0
26	20240627	181400	873156500	298500	298500	298500	298500	0
27	20240627	181300	873156500	298500	298500	298500	298500	0
28	20240627	181200	873156500	298500	298500	298500	298500	0
29	20240627	181100	873156500	298500	298500	298500	298500	0
30	20240627	181000	873156500	298500	298500	298500	298500	0
31	20240627	180900	873156500	298500	298500	298500	298500	0
32	20240627	180800	873156500	298500	298500	298500	298500	19
33	20240627	180700	873156500	298500	298500	298500	298500	0
34	20240627	180600	873156500	298500	298500	298500	298500	0
35	20240627	180500	873156500	298500	298500	298500	298500	0
36	20240627	180400	873156500	298500	298500	298500	298500	0
37	20240627	180300	873156500	298500	298500	298500	298500	0
38	20240627	180200	873156500	298500	298500	298500	298500	0
39	20240627	180100	873156500	298500	298500	298500	298500	0
40	20240627	180000	873156500	298500	298500	298500	298500	0
41	20240627	175900	873156500	298500	298500	298500	298500	0
42	20240627	175800	873156500	298500	298500	298500	298500	0
43	20240627	175700	873156500	298500	298500	298500	298500	0
44	20240627	175600	873156500	298500	298500	298500	298500	0
45	20240627	175500	873156500	298500	298500	298500	298500	0
46	20240627	175400	873156500	298500	298500	298500	298500	0
47	20240627	175300	873156500	298500	298500	298500	298500	0
48	20240627	175200	873156500	298500	298500	298500	298500	0
49	20240627	175100	873156500	298500	298500	298500	298500	0
50	20240627	175000	873156500	298500	298500	298500	298500	0
51	20240627	174900	873156500	298500	298500	298500	298500	0
52	20240627	174800	873156500	298500	298500	298500	298500	0
53	20240627	174700	873156500	298500	298500	298500	298500	0
54	20240627	174600	873156500	298500	298500	298500	298500	0
55	20240627	174500	873156500	298500	298500	298500	298500	0
56	20240627	174400	873156500	298500	298500	298500	298500	0
57	20240627	174300	873156500	298500	298500	298500	298500	0
58	20240627	174200	873156500	298500	298500	298500	298500	0
59	20240627	174100	873156500	298500	298500	298500	298500	0
60	20240627	174000	873156500	298500	298500	298500	298500	0
61	20240627	173900	873156500	298500	298500	298500	298500	0
62	20240627	173800	873156500	298500	298500	298500	298500	19
63	20240627	173700	873156500	298500	298500	298500	298500	0
64	20240627	173600	873156500	298500	298500	298500	298500	0
65	20240627	173500	873156500	298500	298500	298500	298500	0
66	20240627	173400	873156500	298500	298500	298500	298500	0
67	20240627	173300	873156500	298500	298500	298500	298500	0
68	20240627	173200	873156500	298500	298500	298500	298500	0
69	20240627	173100	873156500	298500	298500	298500	298500	0
70	20240627	173000	873156500	298500	298500	298500	298500	0
71	20240627	172900	873156500	298500	298500	298500	298500	0
72	20240627	172800	873156500	298500	298500	298500	298500	0
73	20240627	172700	873156500	298500	298500	298500	298500	0
74	20240627	172600	873156500	298500	298500	298500	298500	0
75	20240627	172500	873156500	298500	298500	298500	298500	0
76	20240627	172400	873156500	298500	298500	298500	298500	0
77	20240627	172300	873156500	298500	298500	298500	298500	0
78	20240627	172200	873156500	298500	298500	298500	298500	0
79	20240627	172100	873156500	298500	298500	298500	298500	0
80	20240627	172000	873156500	298500	298500	298500	298500	0
81	20240627	171900	873156500	298500	298500	298500	298500	0
82	20240627	171800	873156500	298500	298500	298500	298500	0
83	20240627	171700	873156500	298500	298500	298500	298500	0
84	20240627	171600	873156500	298500	298500	298500	298500	0
85	20240627	171500	873156500	298500	298500	298500	298500	0
86	20240627	171400	873156500	298500	298500	298500	298500	0
87	20240627	171300	873156500	298500	298500	298500	298500	0
88	20240627	171200	873156500	298500	298500	298500	298500	0
89	20240627	171100	873156500	298500	298500	298500	298500	0
90	20240627	171000	873156500	298500	298500	298500	298500	0
91	20240627	170900	873156500	298500	298500	298500	298500	0
92	20240627	170800	873156500	298500	298500	298500	298500	19
93	20240627	170700	873156500	298500	298500	298500	298500	0
94	20240627	170600	873156500	298500	298500	298500	298500	0
95	20240627	170500	873156500	298500	298500	298500	298500	0
96	20240627	170400	873156500	298500	298500	298500	298500	0
97	20240627	170300	873156500	298500	298500	298500	298500	0
98	20240627	170200	873156500	298500	298500	298500	298500	0
99	20240627	170100	873156500	298500	298500	298500	298500	0
100	20240627	170000	873156500	298500	298500	298500	298500	0
101	20240627	165900	873156500	298500	298500	298500	298500	0
102	20240627	165800	873156500	298500	298500	298500	298500	0
103	20240627	165700	873156500	298500	298500	298500	298500	0
104	20240627	165600	873156500	298500	298500	298500	298500	0
105	20240627	165500	873156500	298500	298500	298500	298500	0
106	20240627	165400	873156500	298500	298500	298500	298500	0
107	20240627	165300	873156500	298500	298500	298500	298500	0
108	20240627	165200	873156500	298500	298500	298500	298500	0
109	20240627	165100	873156500	298500	298500	298500	298500	0
110	20240627	165000	873156500	298500	298500	298500	298500	0
111	20240627	164900	873156500	298500	298500	298500	298500	0
112	20240627	164800	873156500	298500	298500	298500	298500	0
113	20240627	164700	873156500	298500	298500	298500	298500	0
114	20240627	164600	873156500	298500	298500	298500	298500	0
115	20240627	164500	873156500	298500	298500	298500	298500	0
116	20240627	164400	873156500	298500	298500	298500	298500	0
117	20240627	164300	873156500	298500	298500	298500	298500	0
118	20240627	164200	873156500	298500	298500	298500	298500	0
119	20240627	164100	873156500	298500	298500	298500	298500	0
120	20240627	164000	873156500	298500	298500	298500	298500	0
121	20240627	163900	873156500	298500	298500	298500	298500	0
122	20240627	163800	873156500	298500	298500	298500	298500	19
123	20240627	163700	873156500	298500	298500	298500	298500	0
124	20240627	163600	873156500	298500	298500	298500	298500	0
125	20240627	163500	873156500	298500	298500	298500	298500	0
126	20240627	163400	873156500	298500	298500	298500	298500	0
127	20240627	163300	873156500	298500	298500	298500	298500	0
128	20240627	163200	873156500	298500	298500	298500	298500	0
129	20240627	163100	873156500	298500	298500	298500	298500	0
130	20240627	163000	873156500	298500	298500	298500	298500	0
131	20240627	162900	873156500	298500	298500	298500	298500	0
132	20240627	162800	873156500	298500	298500	298500	298500	0
133	20240627	162700	873156500	298500	298500	298500	298500	0
134	20240627	162600	873156500	298500	298500	298500	298500	0
135	20240627	162500	873156500	298500	298500	298500	298500	0
136	20240627	162400	873156500	298500	298500	298500	298500	0
137	20240627	162300	873156500	298500	298500	298500	298500	0
138	20240627	162200	873156500	298500	298500	298500	298500	0
139	20240627	162100	873156500	298500	298500	298500	298500	0
140	20240627	162000	873156500	298500	298500	298500	298500	0
141	20240627	161900	873156500	298500	298500	298500	298500	0
142	20240627	161800	873156500	298500	298500	298500	298500	0
143	20240627	161700	873156500	298500	298500	298500	298500	0
144	20240627	161600	873156500	298500	298500	298500	298500	0
145	20240627	161500	873156500	298500	298500	298500	298500	0
146	20240627	161400	873156500	298500	298500	298500	298500	0
147	20240627	161300	873156500	298500	298500	298500	298500	0
148	20240627	161200	873156500	298500	298500	298500	298500	0
149	20240627	161100	873156500	298500	298500	298500	298500	0
150	20240627	161000	873156500	298500	298500	298500	298500	0
151	20240627	160900	873156500	298500	298500	298500	298500	0
152	20240627	160800	873156500	298500	298500	298500	298500	19
153	20240627	160700	873156500	298500	298500	298500	298500	0
154	20240627	160600	873156500	298500	298500	298500	298500	0
155	20240627	160500	873156500	298500	298500	298500	298500	0
156	20240627	160400	873156500	298500	298500	298500	298500	0
157	20240627	160300	873156500	298500	298500	298500	298500	0
158	20240627	160200	873156500	298500	298500	298500	298500	0
159	20240627	160100	873156500	298500	298500	298500	298500	0
160	20240627	160000	873156500	298500	298500	298500	298500	0
161	20240627	155900	873156500	298500	298500	298500	298500	0
162	20240627	155800	873156500	298500	298500	298500	298500	0
163	20240627	155700	873156500	298500	298500	298500	298500	0
164	20240627	155600	873156500	298500	298500	298500	298500	0
165	20240627	155500	873156500	298500	298500	298500	298500	0
166	20240627	155400	873156500	298500	298500	298500	298500	0
167	20240627	155300	873156500	298500	298500	298500	298500	0
168	20240627	155200	873156500	298500	298500	298500	298500	0
169	20240627	155100	873156500	298500	298500	298500	298500	0
170	20240627	155000	873156500	298500	298500	298500	298500	0
171	20240627	154900	873156500	298500	298500	298500	298500	0
172	20240627	154800	873156500	298500	298500	298500	298500	0
173	20240627	154700	873156500	298500	298500	298500	298500	0
174	20240627	154600	873156500	298500	298500	298500	298500	0
175	20240627	154500	873156500	298500	298500	298500	298500	0
176	20240627	154400	873156500	298500	298500	298500	298500	0
177	20240627	154300	873156500	298500	298500	298500	298500	0
178	20240627	154200	873156500	298500	298500	298500	298500	0
179	20240627	154100	873156500	298500	298500	298500	298500	0
180	20240627	154000	873156500	298500	298500	298500	298500	0
181	20240627	153900	873156500	298500	298500	298500	298500	0
182	20240627	153800	873156500	298500	298500	298500	298500	19
183	20240627	153700	873156500	298500	298500	298500	298500	0
184	20240627	153600	873156500	298500	298500	298500	298500	0
185	20240627	153500	873156500	298500	298500	298500	298500	0
186	20240627	153400	873156500	298500	298500	298500	298500	0
187	20240627	153300	873156500	298500	298500	298500	298500	0
188	20240627	153200	873156500	298500	298500	298500	298500	0
189	20240627	153100	873156500	298500	298500	298500	298500	0
190	20240627	153000	873156500	298500	298500	298500	298500	19
191	20240627	152900	867485000	297500	297500	297500	297500	0
192	20240627	152800	867485000	297500	297500	297500	297500	0
193	20240627	152700	867485000	297500	297500	297500	297500	0
194	20240627	152600	867485000	297500	297500	297500	297500	0
195	20240627	152500	867485000	297500	297500	297500	297500	0
196	20240627	152400	867485000	297500	297500	297500	297500	0
197	20240627	152300	867485000	297500	297500	297500	297500	0
198	20240627	152200	867485000	297500	297500	297500	297500	0
199	20240627	152100	867485000	297500	297500	297500	297500	0
200	20240627	152000	867485000	297500	297500	297500	297500	0
201	20240627	151900	867485000	297500	298500	298500	297500	2
202	20240627	151800	866889000	298000	298500	298500	298000	21
203	20240627	151700	860621000	297500	298000	298000	297500	5
204	20240627	151600	859131500	297500	297500	297500	297500	0
205	20240627	151500	859131500	297500	297500	297500	297500	2
206	20240627	151400	858536500	298500	298500	298500	298500	0
207	20240627	151300	858536500	298500	298500	298500	298500	1
208	20240627	151200	858238000	297500	297500	297500	297500	0
209	20240627	151100	858238000	297500	297500	297500	297500	0
210	20240627	151000	858238000	297500	297500	297500	297500	4
211	20240627	150900	857048000	297500	297500	297500	297500	3
212	20240627	150800	856155500	298000	298000	298000	298000	1
213	20240627	150700	855857500	298000	298000	298000	298000	0
214	20240627	150600	855857500	298000	298000	298000	298000	0
215	20240627	150500	855857500	298000	298000	298000	298000	5
216	20240627	150400	854367500	298000	298000	298000	298000	0
217	20240627	150300	854367500	298000	298000	298000	298000	0
218	20240627	150200	854367500	298000	298000	298000	298000	1
219	20240627	150100	854069500	297500	297500	297500	297500	0
220	20240627	150000	854069500	297500	299000	299000	297500	4
221	20240627	145900	852878000	298500	298500	298500	298500	0
222	20240627	145800	852878000	298500	298500	298500	298500	3
223	20240627	145700	851982500	299000	299000	299000	299000	0
224	20240627	145600	851982500	299000	299000	299000	299000	0
225	20240627	145500	851982500	299000	299000	299000	299000	0
226	20240627	145400	851982500	299000	299000	299000	299000	0
227	20240627	145300	851982500	299000	299000	299000	299000	0
228	20240627	145200	851982500	299000	299000	299000	299000	0
229	20240627	145100	851982500	299000	299000	299000	299000	0
230	20240627	145000	851982500	299000	299000	299000	299000	0
231	20240627	144900	851982500	299000	299000	299000	299000	0
232	20240627	144800	851982500	299000	299000	299000	299000	0
233	20240627	144700	851982500	299000	299000	299000	299000	0
234	20240627	144600	851982500	299000	299000	299000	299000	1
235	20240627	144500	851683500	299000	299000	299000	299000	1
236	20240627	144400	851384500	297500	297500	297500	297500	0
237	20240627	144300	851384500	297500	297500	297500	297500	0
238	20240627	144200	851384500	297500	297500	297500	297500	0
239	20240627	144100	851384500	297500	297500	297500	297500	20
240	20240627	144000	845434500	297500	297500	297500	297500	1
241	20240627	143900	845137000	297500	297500	297500	297500	0
242	20240627	143800	845137000	297500	297500	297500	297500	1
243	20240627	143700	844839500	297500	297500	297500	297500	0
244	20240627	143600	844839500	297500	297500	297500	297500	1
245	20240627	143500	844542000	297500	297500	297500	297500	2
246	20240627	143400	843947000	297500	297500	297500	297500	30
247	20240627	143300	835022000	297500	297500	297500	297500	37
248	20240627	143200	824014500	297500	297500	297500	297500	0
249	20240627	143100	824014500	297500	297500	297500	297500	0
250	20240627	143000	824014500	297500	297500	297500	297500	1
251	20240627	142900	823717000	298000	298000	298000	298000	0
252	20240627	142800	823717000	298000	298000	298000	298000	4
253	20240627	142700	822525000	298500	298500	298500	298500	5
254	20240627	142600	821032500	298000	298500	298500	298000	3
255	20240627	142500	820138000	298500	298000	298500	298000	3
256	20240627	142400	819243000	298500	298500	298500	298500	5
257	20240627	142300	817750500	297500	297500	297500	297500	0
258	20240627	142200	817750500	297500	297500	297500	297500	0
259	20240627	142100	817750500	297500	297500	297500	297500	0
260	20240627	142000	817750500	297500	298000	298000	297500	10
261	20240627	141900	814774500	298000	298000	298000	298000	85
262	20240627	141800	789444500	298000	298000	298000	298000	1
263	20240627	141700	789146500	297500	297500	297500	297500	7
264	20240627	141600	787064000	297500	297500	297500	297500	0
265	20240627	141500	787064000	297500	297500	297500	297500	0
266	20240627	141400	787064000	297500	297500	297500	297500	1
267	20240627	141300	786766500	298000	298000	298000	298000	11
268	20240627	141200	783488500	298000	298000	298000	298000	11
269	20240627	141100	780210500	298500	298500	298500	298500	0
270	20240627	141000	780210500	298500	298500	298500	298500	1
271	20240627	140900	779912000	299000	299000	299000	299000	0
272	20240627	140800	779912000	299000	299000	299000	299000	0
273	20240627	140700	779912000	299000	299000	299000	299000	11
274	20240627	140600	776623000	299000	299000	299000	299000	0
275	20240627	140500	776623000	299000	298500	299000	298500	2
276	20240627	140400	776025500	298000	298000	298000	298000	0
277	20240627	140300	776025500	298000	298000	298000	298000	0
278	20240627	140200	776025500	298000	298000	298000	298000	20
279	20240627	140100	770065500	297500	297500	297500	297500	1
280	20240627	140000	769768000	297500	297500	297500	297500	0
281	20240627	135900	769768000	297500	297500	297500	297500	1
282	20240627	135800	769470500	297500	297500	297500	297500	1
283	20240627	135700	769173000	297500	297500	297500	297500	0
284	20240627	135600	769173000	297500	297500	297500	297500	16
285	20240627	135500	764413000	297500	297500	297500	297500	0
286	20240627	135400	764413000	297500	297500	297500	297500	3
287	20240627	135300	763520500	298500	298500	298500	298500	0
288	20240627	135200	763520500	298500	298500	298500	298500	50
289	20240627	135100	748595500	298000	298000	298000	298000	1
290	20240627	135000	748297500	298000	298000	298000	298000	0
291	20240627	134900	748297500	298000	298000	298000	298000	0
292	20240627	134800	748297500	298000	298000	298000	298000	1
293	20240627	134700	747999500	298500	298500	298500	298500	0
294	20240627	134600	747999500	298500	298500	298500	298500	1
295	20240627	134500	747701000	298500	298000	298500	298000	2
296	20240627	134400	747104500	297500	297500	297500	297500	0
297	20240627	134300	747104500	297500	297500	297500	297500	0
298	20240627	134200	747104500	297500	297500	297500	297500	1
299	20240627	134100	746807000	297500	297500	297500	297500	0
300	20240627	134000	746807000	297500	297500	297500	297500	0
301	20240627	133900	746807000	297500	297500	297500	297500	1
302	20240627	133800	746509500	297000	297000	297000	297000	0
303	20240627	133700	746509500	297000	297000	297000	297000	0
304	20240627	133600	746509500	297000	297000	297000	297000	0
305	20240627	133500	746509500	297000	297000	297000	297000	1
306	20240627	133400	746212500	297000	297000	297000	297000	100
307	20240627	133300	716512500	297000	297000	297000	297000	0
308	20240627	133200	716512500	297000	297000	297000	297000	0
309	20240627	133100	716512500	297000	297000	297000	297000	1
310	20240627	133000	716215500	298500	298500	298500	298500	0
311	20240627	132900	716215500	298500	298500	298500	298500	0
312	20240627	132800	716215500	298500	298500	298500	298500	0
313	20240627	132700	716215500	298500	298500	298500	298500	0
314	20240627	132600	716215500	298500	298500	298500	298500	70
315	20240627	132500	695320500	298500	298500	298500	298500	2
316	20240627	132400	694723500	297500	297500	297500	297500	0
317	20240627	132300	694723500	297500	297500	297500	297500	0
318	20240627	132200	694723500	297500	297500	297500	297500	0
319	20240627	132100	694723500	297500	297500	297500	297500	8
320	20240627	132000	692343500	297500	297500	297500	297500	0
321	20240627	131900	692343500	297500	297500	297500	297500	0
322	20240627	131800	692343500	297500	297500	297500	297500	0
323	20240627	131700	692343500	297500	297500	297500	297500	1
324	20240627	131600	692046000	297500	297500	297500	297500	0
325	20240627	131500	692046000	297500	297500	297500	297500	1
326	20240627	131400	691748500	297500	297500	297500	297500	0
327	20240627	131300	691748500	297500	297500	297500	297500	0
328	20240627	131200	691748500	297500	297500	297500	297500	5
329	20240627	131100	690261000	297000	297000	297000	297000	0
330	20240627	131000	690261000	297000	297000	297000	297000	0
331	20240627	130900	690261000	297000	297000	297000	297000	1
332	20240627	130800	689964000	298500	298500	298500	298500	0
333	20240627	130700	689964000	298500	298500	298500	298500	0
334	20240627	130600	689964000	298500	298500	298500	298500	5
335	20240627	130500	688471500	298500	298500	298500	298500	2
336	20240627	130400	687874500	297000	297000	297000	297000	0
337	20240627	130300	687874500	297000	297000	297000	297000	0
338	20240627	130200	687874500	297000	297000	297000	297000	0
339	20240627	130100	687874500	297000	297500	297500	297000	6
340	20240627	130000	686092000	298500	298500	298500	298500	1
341	20240627	125900	685793500	298000	298000	298000	298000	1
342	20240627	125800	685495500	298000	298000	298000	298000	0
343	20240627	125700	685495500	298000	298000	298000	298000	60
344	20240627	125600	667615500	298000	298000	298000	298000	0
345	20240627	125500	667615500	298000	298000	298000	298000	0
346	20240627	125400	667615500	298000	298000	298000	298000	10
347	20240627	125300	664635500	298000	298000	298000	298000	0
348	20240627	125200	664635500	298000	298000	298000	298000	0
349	20240627	125100	664635500	298000	298000	298000	298000	1
350	20240627	125000	664337500	298000	298000	298000	298000	1
351	20240627	124900	664039500	298000	298000	298000	298000	0
352	20240627	124800	664039500	298000	298000	298000	298000	8
353	20240627	124700	661655500	297500	297500	297500	297500	0
354	20240627	124600	661655500	297500	298000	298000	297500	95
355	20240627	124500	633391500	298000	298000	298000	298000	2
356	20240627	124400	632795500	296500	296500	296500	296500	0
357	20240627	124300	632795500	296500	296500	296500	296500	0
358	20240627	124200	632795500	296500	296500	296500	296500	0
359	20240627	124100	632795500	296500	296500	296500	296500	60
360	20240627	124000	615005500	298000	297500	298000	297500	27
361	20240627	123900	606963500	297500	297500	297500	297500	0
362	20240627	123800	606963500	297500	297500	297500	297500	0
363	20240627	123700	606963500	297500	297500	297500	297500	0
364	20240627	123600	606963500	297500	297500	297500	297500	0
365	20240627	123500	606963500	297500	297500	297500	297500	0
366	20240627	123400	606963500	297500	297500	297500	297500	0
367	20240627	123300	606963500	297500	297500	297500	297500	0
368	20240627	123200	606963500	297500	297500	297500	297500	3
369	20240627	123100	606071000	296500	296500	296500	296500	30
370	20240627	123000	597176000	296500	296500	296500	296500	12
371	20240627	122900	593618000	297500	297500	297500	297500	1
372	20240627	122800	593320500	297500	296500	297500	296500	14
373	20240627	122700	589168500	296500	296500	296500	296500	0
374	20240627	122600	589168500	296500	297500	297500	296500	13
375	20240627	122500	585311000	297500	297500	297500	297500	1
376	20240627	122400	585013500	297000	297000	297000	297000	1
377	20240627	122300	584716500	297000	297000	297000	297000	4
378	20240627	122200	583528500	297000	297000	297000	297000	0
379	20240627	122100	583528500	297000	297000	297000	297000	11
380	20240627	122000	580261500	297000	297000	297000	297000	0
381	20240627	121900	580261500	297000	297000	297000	297000	1
382	20240627	121800	579964500	296500	296500	296500	296500	3
383	20240627	121700	579075000	296500	296500	296500	296500	0
384	20240627	121600	579075000	296500	296500	296500	296500	0
385	20240627	121500	579075000	296500	297000	297000	296500	20
386	20240627	121400	573143000	297000	297500	297500	297000	33
387	20240627	121300	563341500	297000	297000	297000	297000	4
388	20240627	121200	562153500	298000	298000	298000	298000	0
389	20240627	121100	562153500	298000	298000	298000	298000	0
390	20240627	121000	562153500	298000	298000	298000	298000	0
391	20240627	120900	562153500	298000	298000	298000	298000	0
392	20240627	120800	562153500	298000	298000	298000	298000	0
393	20240627	120700	562153500	298000	298000	298000	298000	1
394	20240627	120600	561855500	298000	298000	298000	298000	3
395	20240627	120500	560961500	298000	298000	298000	298000	1
396	20240627	120400	560663500	298000	298000	298000	298000	0
397	20240627	120300	560663500	298000	298000	298000	298000	0
398	20240627	120200	560663500	298000	298000	298000	298000	0
399	20240627	120100	560663500	298000	297000	298000	296500	91
400	20240627	120000	533649500	297500	297500	297500	297500	3
401	20240627	115900	532757000	297000	298000	299000	297000	590
402	20240627	115800	357243500	298500	298000	298500	298000	2
403	20240627	115700	356647000	298000	298000	298000	298000	7
404	20240627	115600	354561000	298000	298000	298000	298000	5
405	20240627	115500	353071000	298500	298500	298500	298500	0
406	20240627	115400	353071000	298500	298500	298500	298500	1
407	20240627	115300	352772500	298000	298000	298000	298000	0
408	20240627	115200	352772500	298000	298000	298000	298000	0
409	20240627	115100	352772500	298000	298000	298000	298000	1
410	20240627	115000	352474500	299000	299000	299000	299000	0
411	20240627	114900	352474500	299000	299000	299000	299000	0
412	20240627	114800	352474500	299000	299000	299000	299000	0
413	20240627	114700	352474500	299000	299000	299000	299000	3
414	20240627	114600	351577500	299000	299000	299000	299000	2
415	20240627	114500	350979500	299000	299000	299000	299000	2
416	20240627	114400	350381500	298000	298000	298000	298000	0
417	20240627	114300	350381500	298000	298000	298000	298000	0
418	20240627	114200	350381500	298000	298000	298000	298000	41
419	20240627	114100	338163500	298000	298000	298000	298000	0
420	20240627	114000	338163500	298000	298000	298000	298000	1
421	20240627	113900	337865500	298500	298500	298500	298500	2
422	20240627	113800	337268500	298500	298500	298500	298500	0
423	20240627	113700	337268500	298500	298500	298500	298500	0
424	20240627	113600	337268500	298500	298500	298500	298500	0
425	20240627	113500	337268500	298500	298500	298500	298500	0
426	20240627	113400	337268500	298500	298500	298500	298500	5
427	20240627	113300	335776000	298000	298000	298000	298000	0
428	20240627	113200	335776000	298000	298000	298000	298000	0
429	20240627	113100	335776000	298000	298000	298000	298000	0
430	20240627	113000	335776000	298000	298000	298000	298000	1
431	20240627	112900	335478000	299000	299000	299000	299000	0
432	20240627	112800	335478000	299000	299000	299000	299000	0
433	20240627	112700	335478000	299000	299000	299000	299000	0
434	20240627	112600	335478000	299000	299000	299000	299000	4
435	20240627	112500	334282000	299000	299000	299000	299000	1
436	20240627	112400	333983000	298000	298000	298000	298000	0
437	20240627	112300	333983000	298000	298000	298000	298000	0
438	20240627	112200	333983000	298000	298000	298000	298000	0
439	20240627	112100	333983000	298000	298000	298000	298000	0
440	20240627	112000	333983000	298000	298000	298000	298000	0
441	20240627	111900	333983000	298000	298000	298000	298000	1
442	20240627	111800	333685000	298500	298500	298500	298500	0
443	20240627	111700	333685000	298500	298500	298500	298500	0
444	20240627	111600	333685000	298500	298500	298500	298500	0
445	20240627	111500	333685000	298500	298500	298500	298500	0
446	20240627	111400	333685000	298500	298500	298500	298500	17
447	20240627	111300	328610500	298500	298500	298500	298500	9
448	20240627	111200	325924000	298500	298500	298500	298500	0
449	20240627	111100	325924000	298500	298500	298500	298500	6
450	20240627	111000	324133000	298500	298500	298500	298500	1
451	20240627	110900	323834500	298000	298000	298000	298000	1
452	20240627	110800	323536500	298500	298500	298500	298500	1
453	20240627	110700	323238000	298500	298500	298500	298500	3
454	20240627	110600	322342500	298500	299000	299000	298500	5
455	20240627	110500	320848000	299000	299000	299000	299000	4
456	20240627	110400	319652000	298500	298500	298500	298500	0
457	20240627	110300	319652000	298500	298500	298500	298500	0
458	20240627	110200	319652000	298500	298500	298500	298500	1
459	20240627	110100	319353500	299000	299000	299000	299000	0
460	20240627	110000	319353500	299000	299000	299000	299000	1
461	20240627	105900	319054500	298000	298000	298000	298000	1
462	20240627	105800	318756500	298000	298000	298000	298000	2
463	20240627	105700	318160500	298500	298500	298500	298500	5
464	20240627	105600	316668000	298000	298000	298000	298000	0
465	20240627	105500	316668000	298000	298000	298000	298000	10
466	20240627	105400	313688000	298500	298500	298500	298500	1
467	20240627	105300	313389500	298500	298500	298500	298500	0
468	20240627	105200	313389500	298500	298500	298500	298500	0
469	20240627	105100	313389500	298500	298500	298500	298500	2
470	20240627	105000	312792500	298500	298500	298500	298500	2
471	20240627	104900	312195500	298500	298500	298500	298500	2
472	20240627	104800	311598500	298000	298000	298000	298000	0
473	20240627	104700	311598500	298000	298000	298000	298000	0
474	20240627	104600	311598500	298000	298000	298000	298000	4
475	20240627	104500	310406500	298000	298000	298000	298000	6
476	20240627	104400	308618500	299000	298500	299000	298500	3
477	20240627	104300	307722500	298500	298500	298500	298500	1
478	20240627	104200	307424000	298500	298500	298500	298500	0
479	20240627	104100	307424000	298500	298500	298500	298500	0
480	20240627	104000	307424000	298500	298000	298500	298000	4
481	20240627	103900	306231500	298000	298000	298000	298000	0
482	20240627	103800	306231500	298000	298000	298000	298000	0
483	20240627	103700	306231500	298000	298000	298000	298000	33
484	20240627	103600	296397500	298000	298000	298000	298000	84
485	20240627	103500	271365500	298500	298500	298500	298500	1
486	20240627	103400	271067000	298000	298000	298000	298000	0
487	20240627	103300	271067000	298000	298000	298000	298000	0
488	20240627	103200	271067000	298000	298000	298000	298000	0
489	20240627	103100	271067000	298000	298500	298500	298000	11
490	20240627	103000	267788500	298500	299000	299000	298500	101
491	20240627	102900	237590000	299000	299000	299000	299000	0
492	20240627	102800	237590000	299000	299000	299000	299000	0
493	20240627	102700	237590000	299000	299000	299000	299000	0
494	20240627	102600	237590000	299000	299000	299000	299000	4
495	20240627	102500	236394000	299000	299000	299000	299000	2
496	20240627	102400	235796000	298500	298500	298500	298500	0
497	20240627	102300	235796000	298500	299000	299000	298500	5
498	20240627	102200	234302000	298500	298500	298500	298500	1
499	20240627	102100	234003500	298000	298000	298000	298000	0
500	20240627	102000	234003500	298000	298000	298000	298000	18
501	20240627	101900	228639500	298000	298000	298000	298000	0
502	20240627	101800	228639500	298000	298000	298000	298000	5
503	20240627	101700	227149500	298000	298000	298000	298000	1
504	20240627	101600	226851500	298000	298000	298000	298000	5
505	20240627	101500	225361500	298000	298000	298000	298000	12
506	20240627	101400	221785500	298500	298500	298500	298500	0
507	20240627	101300	221785500	298500	298500	298500	298500	7
508	20240627	101200	219696000	299500	299500	299500	299500	0
509	20240627	101100	219696000	299500	299500	299500	299500	0
510	20240627	101000	219696000	299500	299500	299500	299500	10
511	20240627	100900	216701000	299500	299500	299500	299500	1
512	20240627	100800	216401500	299500	299500	299500	299500	2
513	20240627	100700	215802500	299000	299000	299000	299000	5
514	20240627	100600	214307500	299000	299000	299000	299000	5
515	20240627	100500	212812500	299000	298500	299000	298500	5
516	20240627	100400	211318500	299000	299000	299000	299000	1
517	20240627	100300	211019500	298500	298500	298500	298500	2
518	20240627	100200	210422500	298000	298000	298000	298000	0
519	20240627	100100	210422500	298000	298000	298000	298000	0
520	20240627	100000	210422500	298000	299000	299000	298000	2
521	20240627	095900	209825500	297500	297500	297500	297500	0
522	20240627	095800	209825500	297500	297500	297500	297500	0
523	20240627	095700	209825500	297500	298000	298000	297500	15
524	20240627	095600	205362500	297500	297500	297500	297500	1
525	20240627	095500	205065000	297500	297500	297500	297500	0
526	20240627	095400	205065000	297500	297500	297500	297500	1
527	20240627	095300	204767500	297500	298000	298000	297500	32
528	20240627	095200	195238000	298500	298500	298500	298500	10
529	20240627	095100	192253000	298500	298500	298500	298500	4
530	20240627	095000	191059000	298500	298500	298500	298500	0
531	20240627	094900	191059000	298500	298500	298500	298500	2
532	20240627	094800	190462000	298500	298500	298500	298500	1
533	20240627	094700	190163500	298500	298500	298500	298500	2
534	20240627	094600	189566500	298500	298500	298500	298500	6
535	20240627	094500	187775500	298000	298500	298500	298000	4
536	20240627	094400	186582500	297500	297500	297500	297500	0
537	20240627	094300	186582500	297500	297500	297500	297500	2
538	20240627	094200	185987500	297500	297500	297500	297500	0
539	20240627	094100	185987500	297500	297500	297500	297500	0
540	20240627	094000	185987500	297500	297500	297500	297500	0
541	20240627	093900	185987500	297500	297500	297500	297500	1
542	20240627	093800	185690000	297500	297500	297500	297500	9
543	20240627	093700	183012500	297500	297500	297500	297500	2
544	20240627	093600	182417500	297500	297500	297500	297500	4
545	20240627	093500	181227500	298000	298000	298000	298000	20
546	20240627	093400	175267500	298000	298000	298000	298000	0
547	20240627	093300	175267500	298000	298000	298000	297500	148
548	20240627	093200	131227000	298500	298500	298500	298500	4
549	20240627	093100	130033000	298000	298000	298000	298000	0
550	20240627	093000	130033000	298000	298000	298000	298000	0
551	20240627	092900	130033000	298000	298500	298500	298000	156
552	20240627	092800	83484000	298500	298500	298500	298500	0
553	20240627	092700	83484000	298500	299000	299000	298500	34
554	20240627	092600	73318500	299500	299500	299500	299500	16
555	20240627	092500	68526500	299500	299500	299500	299500	1
556	20240627	092400	68227000	299000	299000	299000	299000	0
557	20240627	092300	68227000	299000	299000	299000	299000	0
558	20240627	092200	68227000	299000	299000	299000	299000	0
559	20240627	092100	68227000	299000	299000	299000	299000	8
560	20240627	092000	65835000	299000	299000	299000	299000	0
561	20240627	091900	65835000	299000	299000	299000	299000	0
562	20240627	091800	65835000	299000	299000	299000	299000	0
563	20240627	091700	65835000	299000	299000	299000	299000	4
564	20240627	091600	64639000	298500	298500	298500	298500	0
565	20240627	091500	64639000	298500	299000	299000	298500	13
566	20240627	091400	60754000	299000	299000	299000	299000	1
567	20240627	091300	60455000	299000	299000	299000	299000	0
568	20240627	091200	60455000	299000	298500	299000	298500	19
569	20240627	091100	54782500	299000	299000	299000	299000	5
570	20240627	091000	53287500	299000	299000	299000	299000	11
571	20240627	090900	49998500	299000	299000	299000	299000	0
572	20240627	090800	49998500	299000	299000	299000	299000	2
573	20240627	090700	49400500	299000	299000	299000	299000	30
574	20240627	090600	40430500	299000	299000	299000	299000	19
575	20240627	090500	34749500	299000	299500	299500	299000	4
576	20240627	090400	33552500	299500	299500	299500	299500	2
577	20240627	090300	32953500	300000	300000	300000	300000	0
578	20240627	090200	32953500	300000	300000	300000	299000	61
579	20240627	090100	14702000	301000	301000	301000	301000	0
580	20240627	090000	14702000	301000	300000	301000	300000	49