KissMeData/003960/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	184100	828907950	43900	43900	43900	43900	75
3	20240603	184000	828907950	43900	43900	43900	43900	0
4	20240603	183900	828907950	43900	43900	43900	43900	0
5	20240603	183800	828907950	43900	43900	43900	43900	0
6	20240603	183700	828907950	43900	43900	43900	43900	0
7	20240603	183600	828907950	43900	43900	43900	43900	0
8	20240603	183500	828907950	43900	43900	43900	43900	0
9	20240603	183400	828907950	43900	43900	43900	43900	0
10	20240603	183300	828907950	43900	43900	43900	43900	0
11	20240603	183200	828907950	43900	43900	43900	43900	0
12	20240603	183100	828907950	43900	43900	43900	43900	0
13	20240603	183000	828907950	43900	43900	43900	43900	0
14	20240603	182900	828907950	43900	43900	43900	43900	0
15	20240603	182800	828907950	43900	43900	43900	43900	0
16	20240603	182700	828907950	43900	43900	43900	43900	0
17	20240603	182600	828907950	43900	43900	43900	43900	0
18	20240603	182500	828907950	43900	43900	43900	43900	0
19	20240603	182400	828907950	43900	43900	43900	43900	0
20	20240603	182300	828907950	43900	43900	43900	43900	0
21	20240603	182200	828907950	43900	43900	43900	43900	0
22	20240603	182100	828907950	43900	43900	43900	43900	0
23	20240603	182000	828907950	43900	43900	43900	43900	0
24	20240603	181900	828907950	43900	43900	43900	43900	0
25	20240603	181800	828907950	43900	43900	43900	43900	0
26	20240603	181700	828907950	43900	43900	43900	43900	0
27	20240603	181600	828907950	43900	43900	43900	43900	0
28	20240603	181500	828907950	43900	43900	43900	43900	0
29	20240603	181400	828907950	43900	43900	43900	43900	0
30	20240603	181300	828907950	43900	43900	43900	43900	0
31	20240603	181200	828907950	43900	43900	43900	43900	0
32	20240603	181100	828907950	43900	43900	43900	43900	75
33	20240603	181000	828907950	43900	43900	43900	43900	0
34	20240603	180900	828907950	43900	43900	43900	43900	0
35	20240603	180800	828907950	43900	43900	43900	43900	0
36	20240603	180700	828907950	43900	43900	43900	43900	0
37	20240603	180600	828907950	43900	43900	43900	43900	0
38	20240603	180500	828907950	43900	43900	43900	43900	0
39	20240603	180400	828907950	43900	43900	43900	43900	0
40	20240603	180300	828907950	43900	43900	43900	43900	0
41	20240603	180200	828907950	43900	43900	43900	43900	0
42	20240603	180100	828907950	43900	43900	43900	43900	0
43	20240603	180000	828907950	43900	43900	43900	43900	0
44	20240603	175900	828907950	43900	43900	43900	43900	0
45	20240603	175800	828907950	43900	43900	43900	43900	0
46	20240603	175700	828907950	43900	43900	43900	43900	0
47	20240603	175600	828907950	43900	43900	43900	43900	0
48	20240603	175500	828907950	43900	43900	43900	43900	0
49	20240603	175400	828907950	43900	43900	43900	43900	0
50	20240603	175300	828907950	43900	43900	43900	43900	0
51	20240603	175200	828907950	43900	43900	43900	43900	0
52	20240603	175100	828907950	43900	43900	43900	43900	0
53	20240603	175000	828907950	43900	43900	43900	43900	0
54	20240603	174900	828907950	43900	43900	43900	43900	0
55	20240603	174800	828907950	43900	43900	43900	43900	0
56	20240603	174700	828907950	43900	43900	43900	43900	0
57	20240603	174600	828907950	43900	43900	43900	43900	0
58	20240603	174500	828907950	43900	43900	43900	43900	0
59	20240603	174400	828907950	43900	43900	43900	43900	0
60	20240603	174300	828907950	43900	43900	43900	43900	0
61	20240603	174200	828907950	43900	43900	43900	43900	0
62	20240603	174100	828907950	43900	43900	43900	43900	75
63	20240603	174000	828907950	43900	43900	43900	43900	0
64	20240603	173900	828907950	43900	43900	43900	43900	0
65	20240603	173800	828907950	43900	43900	43900	43900	0
66	20240603	173700	828907950	43900	43900	43900	43900	0
67	20240603	173600	828907950	43900	43900	43900	43900	0
68	20240603	173500	828907950	43900	43900	43900	43900	0
69	20240603	173400	828907950	43900	43900	43900	43900	0
70	20240603	173300	828907950	43900	43900	43900	43900	0
71	20240603	173200	828907950	43900	43900	43900	43900	0
72	20240603	173100	828907950	43900	43900	43900	43900	0
73	20240603	173000	828907950	43900	43900	43900	43900	0
74	20240603	172900	828907950	43900	43900	43900	43900	0
75	20240603	172800	828907950	43900	43900	43900	43900	0
76	20240603	172700	828907950	43900	43900	43900	43900	0
77	20240603	172600	828907950	43900	43900	43900	43900	0
78	20240603	172500	828907950	43900	43900	43900	43900	0
79	20240603	172400	828907950	43900	43900	43900	43900	0
80	20240603	172300	828907950	43900	43900	43900	43900	0
81	20240603	172200	828907950	43900	43900	43900	43900	0
82	20240603	172100	828907950	43900	43900	43900	43900	0
83	20240603	172000	828907950	43900	43900	43900	43900	0
84	20240603	171900	828907950	43900	43900	43900	43900	0
85	20240603	171800	828907950	43900	43900	43900	43900	0
86	20240603	171700	828907950	43900	43900	43900	43900	0
87	20240603	171600	828907950	43900	43900	43900	43900	0
88	20240603	171500	828907950	43900	43900	43900	43900	0
89	20240603	171400	828907950	43900	43900	43900	43900	0
90	20240603	171300	828907950	43900	43900	43900	43900	0
91	20240603	171200	828907950	43900	43900	43900	43900	0
92	20240603	171100	828907950	43900	43900	43900	43900	75
93	20240603	171000	828907950	43900	43900	43900	43900	0
94	20240603	170900	828907950	43900	43900	43900	43900	0
95	20240603	170800	828907950	43900	43900	43900	43900	0
96	20240603	170700	828907950	43900	43900	43900	43900	0
97	20240603	170600	828907950	43900	43900	43900	43900	0
98	20240603	170500	828907950	43900	43900	43900	43900	0
99	20240603	170400	828907950	43900	43900	43900	43900	0
100	20240603	170300	828907950	43900	43900	43900	43900	0
101	20240603	170200	828907950	43900	43900	43900	43900	0
102	20240603	170100	828907950	43900	43900	43900	43900	0
103	20240603	170000	828907950	43900	43900	43900	43900	0
104	20240603	165900	828907950	43900	43900	43900	43900	0
105	20240603	165800	828907950	43900	43900	43900	43900	0
106	20240603	165700	828907950	43900	43900	43900	43900	0
107	20240603	165600	828907950	43900	43900	43900	43900	0
108	20240603	165500	828907950	43900	43900	43900	43900	0
109	20240603	165400	828907950	43900	43900	43900	43900	0
110	20240603	165300	828907950	43900	43900	43900	43900	0
111	20240603	165200	828907950	43900	43900	43900	43900	0
112	20240603	165100	828907950	43900	43900	43900	43900	0
113	20240603	165000	828907950	43900	43900	43900	43900	0
114	20240603	164900	828907950	43900	43900	43900	43900	0
115	20240603	164800	828907950	43900	43900	43900	43900	0
116	20240603	164700	828907950	43900	43900	43900	43900	0
117	20240603	164600	828907950	43900	43900	43900	43900	0
118	20240603	164500	828907950	43900	43900	43900	43900	0
119	20240603	164400	828907950	43900	43900	43900	43900	0
120	20240603	164300	828907950	43900	43900	43900	43900	0
121	20240603	164200	828907950	43900	43900	43900	43900	0
122	20240603	164100	828907950	43900	43900	43900	43900	75
123	20240603	164000	828907950	43900	43900	43900	43900	0
124	20240603	163900	828907950	43900	43900	43900	43900	0
125	20240603	163800	828907950	43900	43900	43900	43900	0
126	20240603	163700	828907950	43900	43900	43900	43900	0
127	20240603	163600	828907950	43900	43900	43900	43900	0
128	20240603	163500	828907950	43900	43900	43900	43900	0
129	20240603	163400	828907950	43900	43900	43900	43900	0
130	20240603	163300	828907950	43900	43900	43900	43900	0
131	20240603	163200	828907950	43900	43900	43900	43900	0
132	20240603	163100	828907950	43900	43900	43900	43900	0
133	20240603	163000	828907950	43900	43900	43900	43900	0
134	20240603	162900	828907950	43900	43900	43900	43900	0
135	20240603	162800	828907950	43900	43900	43900	43900	0
136	20240603	162700	828907950	43900	43900	43900	43900	0
137	20240603	162600	828907950	43900	43900	43900	43900	0
138	20240603	162500	828907950	43900	43900	43900	43900	0
139	20240603	162400	828907950	43900	43900	43900	43900	0
140	20240603	162300	828907950	43900	43900	43900	43900	0
141	20240603	162200	828907950	43900	43900	43900	43900	0
142	20240603	162100	828907950	43900	43900	43900	43900	0
143	20240603	162000	828907950	43900	43900	43900	43900	0
144	20240603	161900	828907950	43900	43900	43900	43900	0
145	20240603	161800	828907950	43900	43900	43900	43900	0
146	20240603	161700	828907950	43900	43900	43900	43900	0
147	20240603	161600	828907950	43900	43900	43900	43900	0
148	20240603	161500	828907950	43900	43900	43900	43900	0
149	20240603	161400	828907950	43900	43900	43900	43900	0
150	20240603	161300	828907950	43900	43900	43900	43900	0
151	20240603	161200	828907950	43900	43900	43900	43900	0
152	20240603	161100	828907950	43900	43900	43900	43900	75
153	20240603	161000	828907950	43900	43900	43900	43900	0
154	20240603	160900	828907950	43900	43900	43900	43900	0
155	20240603	160800	828907950	43900	43900	43900	43900	0
156	20240603	160700	828907950	43900	43900	43900	43900	0
157	20240603	160600	828907950	43900	43900	43900	43900	0
158	20240603	160500	828907950	43900	43900	43900	43900	0
159	20240603	160400	828907950	43900	43900	43900	43900	0
160	20240603	160300	828907950	43900	43900	43900	43900	0
161	20240603	160200	828907950	43900	43900	43900	43900	0
162	20240603	160100	828907950	43900	43900	43900	43900	0
163	20240603	160000	828907950	43900	43900	43900	43900	0
164	20240603	155900	828907950	43900	43900	43900	43900	0
165	20240603	155800	828907950	43900	43900	43900	43900	0
166	20240603	155700	828907950	43900	43900	43900	43900	0
167	20240603	155600	828907950	43900	43900	43900	43900	0
168	20240603	155500	828907950	43900	43900	43900	43900	0
169	20240603	155400	828907950	43900	43900	43900	43900	0
170	20240603	155300	828907950	43900	43900	43900	43900	0
171	20240603	155200	828907950	43900	43900	43900	43900	0
172	20240603	155100	828907950	43900	43900	43900	43900	0
173	20240603	155000	828907950	43900	43900	43900	43900	0
174	20240603	154900	828907950	43900	43900	43900	43900	0
175	20240603	154800	828907950	43900	43900	43900	43900	0
176	20240603	154700	828907950	43900	43900	43900	43900	0
177	20240603	154600	828907950	43900	43900	43900	43900	0
178	20240603	154500	828907950	43900	43900	43900	43900	0
179	20240603	154400	828907950	43900	43900	43900	43900	0
180	20240603	154300	828907950	43900	43900	43900	43900	0
181	20240603	154200	828907950	43900	43900	43900	43900	0
182	20240603	154100	828907950	43900	43900	43900	43900	75
183	20240603	154000	828907950	43900	43900	43900	43900	0
184	20240603	153900	828907950	43900	43900	43900	43900	0
185	20240603	153800	828907950	43900	43900	43900	43900	0
186	20240603	153700	828907950	43900	43900	43900	43900	0
187	20240603	153600	828907950	43900	43900	43900	43900	0
188	20240603	153500	828907950	43900	43900	43900	43900	0
189	20240603	153400	828907950	43900	43900	43900	43900	0
190	20240603	153300	828907950	43900	43900	43900	43900	0
191	20240603	153200	828907950	43900	43900	43900	43900	0
192	20240603	153100	828907950	43900	43900	43900	43900	0
193	20240603	153000	828907950	43900	43900	43900	43900	75
194	20240603	152900	825615450	43850	43850	43850	43850	0
195	20240603	152800	825615450	43850	43850	43850	43850	0
196	20240603	152700	825615450	43850	43850	43850	43850	0
197	20240603	152600	825615450	43850	43850	43850	43850	0
198	20240603	152500	825615450	43850	43850	43850	43850	0
199	20240603	152400	825615450	43850	43850	43850	43850	0
200	20240603	152300	825615450	43850	43850	43850	43850	0
201	20240603	152200	825615450	43850	43850	43850	43850	0
202	20240603	152100	825615450	43850	43850	43850	43850	0
203	20240603	152000	825615450	43850	43850	43850	43850	0
204	20240603	151900	825615450	43850	43850	43850	43800	15
205	20240603	151800	824957750	43800	43800	43850	43800	6
206	20240603	151700	824694850	43800	43850	43850	43800	37
207	20240603	151600	823072500	43800	43800	43800	43800	0
208	20240603	151500	823072500	43800	43800	43800	43800	1
209	20240603	151400	823028700	43850	43850	43850	43850	11
210	20240603	151300	822546350	43800	43850	43850	43800	2
211	20240603	151200	822458700	43750	43750	43750	43750	1
212	20240603	151100	822414950	43850	43850	43850	43850	1
213	20240603	151000	822371100	43750	43750	43750	43750	1
214	20240603	150900	822327350	43850	43800	43850	43800	23
215	20240603	150800	821318850	43800	43800	43800	43800	0
216	20240603	150700	821318850	43800	43800	43800	43800	16
217	20240603	150600	820618050	43850	43800	43850	43800	84
218	20240603	150500	816938800	43750	43750	43750	43750	0
219	20240603	150400	816938800	43750	43750	43750	43750	1
220	20240603	150300	816895050	43750	43800	43800	43750	13
221	20240603	150200	816325700	43850	43850	43850	43850	5
222	20240603	150100	816106450	43800	43800	43800	43800	1
223	20240603	150000	816062650	43800	43800	43800	43800	6
224	20240603	145900	815799850	43800	43700	43800	43700	207
225	20240603	145800	806733450	43750	43750	43750	43750	2
226	20240603	145700	806645950	43700	43700	43700	43700	1
227	20240603	145600	806602250	43700	43700	43700	43700	1
228	20240603	145500	806558550	43750	43750	43750	43750	0
229	20240603	145400	806558550	43750	43750	43750	43750	0
230	20240603	145300	806558550	43750	43750	43750	43750	0
231	20240603	145200	806558550	43750	43750	43750	43750	9
232	20240603	145100	806164800	43800	43800	43800	43800	0
233	20240603	145000	806164800	43800	43800	43800	43800	10
234	20240603	144900	805726800	43800	43800	43800	43800	0
235	20240603	144800	805726800	43800	43800	43800	43800	0
236	20240603	144700	805726800	43800	43800	43800	43800	0
237	20240603	144600	805726800	43800	43800	43800	43800	0
238	20240603	144500	805726800	43800	43800	43800	43800	0
239	20240603	144400	805726800	43800	43800	43800	43800	0
240	20240603	144300	805726800	43800	43800	43800	43800	0
241	20240603	144200	805726800	43800	43800	43800	43800	0
242	20240603	144100	805726800	43800	43750	43800	43750	2
243	20240603	144000	805639250	43750	43750	43750	43750	0
244	20240603	143900	805639250	43750	43750	43750	43750	0
245	20240603	143800	805639250	43750	43750	43750	43750	0
246	20240603	143700	805639250	43750	43700	43750	43700	50
247	20240603	143600	803452250	43700	43700	43700	43700	0
248	20240603	143500	803452250	43700	43750	43750	43700	31
249	20240603	143400	802096800	43700	43700	43700	43700	0
250	20240603	143300	802096800	43700	43700	43700	43700	5
251	20240603	143200	801878300	43750	43750	43750	43750	0
252	20240603	143100	801878300	43750	43750	43750	43750	0
253	20240603	143000	801878300	43750	43750	43750	43750	0
254	20240603	142900	801878300	43750	43750	43750	43750	1
255	20240603	142800	801834550	43700	43700	43700	43700	1
256	20240603	142700	801790850	43800	43800	43800	43800	0
257	20240603	142600	801790850	43800	43800	43800	43800	0
258	20240603	142500	801790850	43800	43800	43800	43800	0
259	20240603	142400	801790850	43800	43800	43800	43800	0
260	20240603	142300	801790850	43800	43800	43800	43800	0
261	20240603	142200	801790850	43800	43800	43800	43800	0
262	20240603	142100	801790850	43800	43800	43800	43800	0
263	20240603	142000	801790850	43800	43800	43800	43800	0
264	20240603	141900	801790850	43800	43800	43800	43800	0
265	20240603	141800	801790850	43800	43800	43800	43800	0
266	20240603	141700	801790850	43800	43800	43800	43800	0
267	20240603	141600	801790850	43800	43800	43800	43800	0
268	20240603	141500	801790850	43800	43800	43800	43800	0
269	20240603	141400	801790850	43800	43800	43800	43800	0
270	20240603	141300	801790850	43800	43750	43800	43750	2
271	20240603	141200	801703300	43650	43650	43650	43650	35
272	20240603	141100	800175550	43700	43700	43700	43700	0
273	20240603	141000	800175550	43700	43700	43700	43700	0
274	20240603	140900	800175550	43700	43650	43700	43650	31
275	20240603	140800	798820900	43600	43600	43600	43600	0
276	20240603	140700	798820900	43600	43600	43600	43600	0
277	20240603	140600	798820900	43600	43600	43600	43600	0
278	20240603	140500	798820900	43600	43600	43600	43600	0
279	20240603	140400	798820900	43600	43600	43600	43600	0
280	20240603	140300	798820900	43600	43600	43600	43600	0
281	20240603	140200	798820900	43600	43650	43650	43600	40
282	20240603	140100	797076400	43600	43600	43600	43600	0
283	20240603	140000	797076400	43600	43600	43600	43600	11
284	20240603	135900	796596800	43550	43600	43600	43550	75
285	20240603	135800	793327700	43650	43650	43650	43650	17
286	20240603	135700	792585650	43800	43800	43800	43800	0
287	20240603	135600	792585650	43800	43800	43800	43800	0
288	20240603	135500	792585650	43800	43800	43800	43800	1
289	20240603	135400	792541850	43650	43650	43650	43650	50
290	20240603	135300	790359350	43600	43600	43600	43600	0
291	20240603	135200	790359350	43600	43600	43600	43600	61
292	20240603	135100	787699750	43500	43600	43600	43500	158
293	20240603	135000	780826150	43650	43650	43650	43650	61
294	20240603	134900	778163500	43800	43800	43800	43800	0
295	20240603	134800	778163500	43800	43800	43800	43800	0
296	20240603	134700	778163500	43800	43600	43800	43600	11
297	20240603	134600	777683100	43600	43600	43600	43600	34
298	20240603	134500	776200700	43700	43550	43700	43550	79
299	20240603	134400	772755000	43600	43600	43600	43600	1
300	20240603	134300	772711400	43650	43600	43700	43600	42
301	20240603	134200	770880000	43650	43650	43650	43650	1
302	20240603	134100	770836350	43550	43550	43550	43550	49
303	20240603	134000	768702400	43600	43600	43600	43600	0
304	20240603	133900	768702400	43600	43600	43600	43600	13
305	20240603	133800	768135600	43600	43600	43600	43600	27
306	20240603	133700	766958400	43650	43650	43650	43650	0
307	20240603	133600	766958400	43650	43550	43650	43550	6
308	20240603	133500	766697000	43550	43550	43550	43550	34
309	20240603	133400	765216300	43650	43550	43650	43550	27
310	20240603	133300	764040350	43550	43550	43550	43550	0
311	20240603	133200	764040350	43550	43550	43550	43550	44
312	20240603	133100	762124150	43550	43550	43550	43550	0
313	20240603	133000	762124150	43550	43550	43550	43550	68
314	20240603	132900	759162750	43600	43600	43600	43600	1
315	20240603	132800	759119150	43550	43550	43550	43550	36
316	20240603	132700	757551350	43550	43550	43550	43550	0
317	20240603	132600	757551350	43550	43550	43550	43550	30
318	20240603	132500	756244850	43550	43550	43550	43550	0
319	20240603	132400	756244850	43550	43550	43550	43550	43
320	20240603	132300	754372200	43550	43550	43550	43550	10
321	20240603	132200	753936700	43550	43550	43550	43550	13
322	20240603	132100	753370550	43600	43600	43600	43600	6
323	20240603	132000	753108950	43950	43950	43950	43950	0
324	20240603	131900	753108950	43950	43600	43950	43600	63
325	20240603	131800	750361800	43600	43600	43600	43600	0
326	20240603	131700	750361800	43600	43600	43600	43600	21
327	20240603	131600	749446200	43700	43700	43700	43700	8
328	20240603	131500	749096600	43700	43650	43700	43650	12
329	20240603	131400	748572350	43600	43600	43600	43600	0
330	20240603	131300	748572350	43600	43600	43600	43600	89
331	20240603	131200	744691950	43600	43600	43600	43600	1
332	20240603	131100	744648350	43600	43600	43600	43600	16
333	20240603	131000	743950750	43700	43700	43700	43700	0
334	20240603	130900	743950750	43700	43650	43700	43650	62
335	20240603	130800	741244000	43750	43750	43750	43750	0
336	20240603	130700	741244000	43750	43700	43750	43700	48
337	20240603	130600	739145950	43700	43850	43850	43700	14
338	20240603	130500	738533300	43750	43750	43750	43750	0
339	20240603	130400	738533300	43750	43750	43950	43700	91
340	20240603	130300	734553700	43850	43850	43850	43850	0
341	20240603	130200	734553700	43850	43850	43850	43850	0
342	20240603	130100	734553700	43850	43850	43850	43850	1
343	20240603	130000	734509850	43700	43700	43700	43700	35
344	20240603	125900	732980350	43900	43800	43900	43800	2
345	20240603	125800	732892650	43800	43650	43800	43650	40
346	20240603	125700	731146500	43700	43800	43800	43700	7
347	20240603	125600	730840200	43600	43600	43600	43600	11
348	20240603	125500	730360600	43600	43600	43600	43600	33
349	20240603	125400	728921800	43650	43650	43650	43650	1
350	20240603	125300	728878150	43600	43650	43700	43600	61
351	20240603	125200	726216100	43650	43700	43700	43650	7
352	20240603	125100	725910500	43650	43650	43650	43650	1
353	20240603	125000	725866850	43800	43600	43800	43600	18
354	20240603	124900	725081700	43550	43550	43550	43550	28
355	20240603	124800	723862300	43550	43550	43550	43550	0
356	20240603	124700	723862300	43550	43600	43600	43550	53
357	20240603	124600	721552300	43600	43600	43600	43600	16
358	20240603	124500	720854700	43600	43600	43600	43600	100
359	20240603	124400	716494700	43650	43650	43700	43650	61
360	20240603	124300	713831600	43650	43650	43650	43650	0
361	20240603	124200	713831600	43650	43650	43650	43650	14
362	20240603	124100	713220500	43650	43650	43650	43650	0
363	20240603	124000	713220500	43650	43650	43700	43600	65
364	20240603	123900	710384100	43650	43650	43650	43650	0
365	20240603	123800	710384100	43650	43650	43650	43650	28
366	20240603	123700	709161900	43650	43650	43650	43650	0
367	20240603	123600	709161900	43650	43650	43650	43650	44
368	20240603	123500	707241300	43700	43650	43700	43650	27
369	20240603	123400	706062100	43650	43650	43650	43650	14
370	20240603	123300	705451000	43700	43650	43700	43650	64
371	20240603	123200	702656350	43650	43650	43650	43650	0
372	20240603	123100	702656350	43650	43700	43700	43650	20
373	20240603	123000	701782900	43700	43700	43700	43700	1
374	20240603	122900	701739200	43700	43750	43750	43700	54
375	20240603	122800	699376800	43750	43750	43750	43750	0
376	20240603	122700	699376800	43750	43750	43750	43750	18
377	20240603	122600	698589300	43800	43800	43800	43800	7
378	20240603	122500	698282700	43800	43750	43800	43750	57
379	20240603	122400	695787050	43750	43750	43750	43750	9
380	20240603	122300	695393300	43750	43750	43750	43750	15
381	20240603	122200	694737050	43750	43750	43750	43750	35
382	20240603	122100	693205800	43800	43750	43800	43750	7
383	20240603	122000	692899250	43800	43750	43800	43750	33
384	20240603	121900	691455450	43800	43800	43800	43800	1
385	20240603	121800	691411650	43750	43750	43750	43750	41
386	20240603	121700	689617900	43750	43750	43750	43750	0
387	20240603	121600	689617900	43750	43800	43800	43750	18
388	20240603	121500	688830050	43800	43800	43800	43800	0
389	20240603	121400	688830050	43800	43800	43800	43800	20
390	20240603	121300	687954050	43950	43950	43950	43950	0
391	20240603	121200	687954050	43950	43900	43950	43800	16
392	20240603	121100	687252850	43750	43800	43800	43750	47
393	20240603	121000	685196150	43850	43750	43850	43750	167
394	20240603	120900	677874800	43750	43750	43750	43750	27
395	20240603	120800	676693550	43750	43750	43750	43750	1
396	20240603	120700	676649800	43750	43850	43850	43750	39
397	20240603	120600	674941550	43800	43800	43800	43800	53
398	20240603	120500	672620150	43750	43750	43750	43750	35
399	20240603	120400	671088900	43800	43750	43800	43750	10
400	20240603	120300	670651350	43700	43700	43700	43700	43
401	20240603	120200	668772250	43700	43700	43700	43700	0
402	20240603	120100	668772250	43700	43700	43700	43700	14
403	20240603	120000	668160450	43750	43750	43750	43750	22
404	20240603	115900	667197950	43750	43800	43800	43750	27
405	20240603	115800	666016200	43800	43750	43800	43750	18
406	20240603	115700	665228650	43800	43800	43800	43800	1
407	20240603	115600	665184850	43800	43700	43800	43700	62
408	20240603	115500	662472600	43750	43750	43750	43750	8
409	20240603	115400	662122600	43700	43700	43700	43700	27
410	20240603	115300	660942700	43750	43750	43750	43750	0
411	20240603	115200	660942700	43750	43700	43750	43700	23
412	20240603	115100	659937400	43750	43750	43750	43750	40
413	20240603	115000	658187400	43700	43700	43700	43700	28
414	20240603	114900	656963800	43700	43700	43700	43700	23
415	20240603	114800	655958700	43750	43750	43750	43750	2
416	20240603	114700	655871200	43750	43750	43750	43750	23
417	20240603	114600	654864950	43750	43750	43750	43750	0
418	20240603	114500	654864950	43750	43750	43750	43750	38
419	20240603	114400	653202450	43800	43800	43800	43800	0
420	20240603	114300	653202450	43800	43750	43800	43750	67
421	20240603	114200	650271000	43800	43800	43800	43800	0
422	20240603	114100	650271000	43800	43800	43850	43800	103
423	20240603	114000	645759550	43800	43800	43800	43800	15
424	20240603	113900	645102550	43800	43900	43900	43800	15
425	20240603	113800	644445450	43750	43700	43900	43700	160
426	20240603	113700	637442000	43650	43750	43750	43650	22
427	20240603	113600	636481600	43750	43700	43900	43650	23
428	20240603	113500	635476050	43550	43550	43550	43550	277
429	20240603	113400	623412700	43550	43500	43550	43450	170
430	20240603	113300	616018600	43500	43500	43500	43500	145
431	20240603	113200	609711100	43450	43450	43450	43450	35
432	20240603	113100	608190350	43500	43500	43500	43450	73
433	20240603	113000	605017250	43500	43500	43500	43450	58
434	20240603	112900	602496300	43500	43550	43550	43500	99
435	20240603	112800	598189700	43450	43450	43450	43350	241
436	20240603	112700	587720200	43350	43300	43350	43300	226
437	20240603	112600	577926850	43250	43250	43300	43250	70
438	20240603	112500	574899250	43300	43300	43300	43300	39
439	20240603	112400	573210550	43300	43300	43350	43300	51
440	20240603	112300	571001800	43300	43450	43450	43300	164
441	20240603	112200	563894850	43500	43550	43550	43500	20
442	20240603	112100	563024450	43550	43600	43600	43550	136
443	20240603	112000	557095900	43600	43600	43600	43600	79
444	20240603	111900	553651500	43600	43650	43650	43600	41
445	20240603	111800	551863700	43600	43600	43600	43600	0
446	20240603	111700	551863700	43600	43600	43600	43600	30
447	20240603	111600	550555700	43600	43600	43600	43600	0
448	20240603	111500	550555700	43600	43700	43700	43600	37
449	20240603	111400	548942400	43700	43700	43700	43700	1
450	20240603	111300	548898700	43600	43650	43650	43600	102
451	20240603	111200	544448200	43700	43700	43700	43700	60
452	20240603	111100	541826200	43750	43750	43750	43750	1
453	20240603	111000	541782450	43700	43700	43700	43700	44
454	20240603	110900	539859650	43900	43700	43900	43700	10
455	20240603	110800	539422450	43650	43700	43700	43650	169
456	20240603	110700	532038200	43650	43700	43700	43650	24
457	20240603	110600	530990450	43800	43750	43800	43650	151
458	20240603	110500	524392900	43650	43650	43650	43650	0
459	20240603	110400	524392900	43650	43650	43650	43650	69
460	20240603	110300	521381050	43650	43650	43650	43650	0
461	20240603	110200	521381050	43650	43700	43700	43650	23
462	20240603	110100	520376650	43650	43700	43750	43650	93
463	20240603	110000	516314250	43750	43800	43800	43750	92
464	20240603	105900	512285250	43800	43900	43900	43800	370
465	20240603	105800	496075400	44150	44150	44150	44150	0
466	20240603	105700	496075400	44150	44150	44150	43900	282
467	20240603	105600	483670050	44050	44100	44100	44050	100
468	20240603	105500	479264350	44150	44150	44150	44150	0
469	20240603	105400	479264350	44150	44150	44150	44150	58
470	20240603	105300	476703650	44100	44100	44100	44100	1
471	20240603	105200	476659550	44100	44050	44100	44050	14
472	20240603	105100	476042200	44050	44050	44050	44050	0
473	20240603	105000	476042200	44050	44050	44050	44050	0
474	20240603	104900	476042200	44050	44050	44050	44050	41
475	20240603	104800	474236150	44050	44050	44050	44050	0
476	20240603	104700	474236150	44050	44050	44050	44050	43
477	20240603	104600	472342000	44050	44050	44050	44000	11
478	20240603	104500	471857500	44050	44050	44050	44050	0
479	20240603	104400	471857500	44050	44000	44050	44000	6
480	20240603	104300	471593250	43950	43950	43950	43950	0
481	20240603	104200	471593250	43950	43950	43950	43950	1
482	20240603	104100	471549300	43950	43950	43950	43950	0
483	20240603	104000	471549300	43950	43950	43950	43950	1
484	20240603	103900	471505350	43950	43950	43950	43950	65
485	20240603	103800	468648600	43950	43950	43950	43900	43
486	20240603	103700	466758800	43900	43900	43900	43900	0
487	20240603	103600	466758800	43900	43900	43900	43900	0
488	20240603	103500	466758800	43900	43850	43900	43850	240
489	20240603	103400	456234700	43900	44100	44100	43900	488
490	20240603	103300	434733800	44150	44150	44150	44150	6
491	20240603	103200	434468900	44100	44100	44100	44100	0
492	20240603	103100	434468900	44100	44100	44100	44100	845
493	20240603	103000	397204400	44150	44200	44200	44150	2
494	20240603	102900	397116050	44200	44200	44200	44200	0
495	20240603	102800	397116050	44200	44200	44200	44200	0
496	20240603	102700	397116050	44200	44200	44200	44200	0
497	20240603	102600	397116050	44200	44150	44200	44100	235
498	20240603	102500	386752100	44200	44200	44200	44200	1
499	20240603	102400	386707900	44200	44200	44200	44200	0
500	20240603	102300	386707900	44200	44100	44200	44100	74
501	20240603	102200	383440450	44100	44100	44100	44100	1
502	20240603	102100	383396350	44100	44100	44150	44100	4
503	20240603	102000	383219850	44100	44050	44100	44050	3
504	20240603	101900	383087600	44100	44100	44100	44100	1
505	20240603	101800	383043500	44100	44100	44100	44100	2
506	20240603	101700	382955300	44100	44050	44100	44050	95
507	20240603	101600	378768050	44050	44050	44050	44050	1
508	20240603	101500	378724000	43950	43950	43950	43950	2
509	20240603	101400	378636100	43900	43900	43900	43900	9
510	20240603	101300	378241000	43900	43850	43900	43800	12
511	20240603	101200	377714450	43750	44150	44150	43750	56
512	20240603	101100	375263300	44200	43900	44200	43750	380
513	20240603	101000	358622350	44000	43950	44000	43950	13
514	20240603	100900	358050450	44000	44000	44000	44000	1
515	20240603	100800	358006450	44100	44000	44100	44000	55
516	20240603	100700	355585750	44000	44100	44100	44000	142
517	20240603	100600	349337050	44100	44200	44200	44050	157
518	20240603	100500	342398700	44100	43900	44100	43900	116
519	20240603	100400	337298600	43750	43750	43750	43750	3
520	20240603	100300	337167350	43750	43750	43750	43750	85
521	20240603	100200	333448600	43700	43700	43700	43700	2
522	20240603	100100	333361200	43650	43650	43650	43650	0
523	20240603	100000	333361200	43650	43650	43650	43650	1
524	20240603	095900	333317550	43700	43700	43700	43700	3
525	20240603	095800	333186450	43600	43600	43600	43600	50
526	20240603	095700	331006450	43600	43600	43600	43600	1
527	20240603	095600	330962850	43600	43600	43600	43600	80
528	20240603	095500	327474850	43650	43750	43750	43650	455
529	20240603	095400	307597150	43700	43700	43700	43700	190
530	20240603	095300	299294150	43650	43600	43650	43600	100
531	20240603	095200	294933600	43550	43500	43550	43500	20
532	20240603	095100	294063050	43500	43500	43500	43500	20
533	20240603	095000	293193050	43500	43500	43500	43500	0
534	20240603	094900	293193050	43500	43450	43500	43450	7
535	20240603	094800	292888850	43500	43250	43500	43200	231
536	20240603	094700	282889450	43300	43350	43350	43250	35
537	20240603	094600	281374150	43350	43350	43350	43350	5
538	20240603	094500	281157400	43350	43500	43500	43300	508
539	20240603	094400	259148100	43400	43500	43500	43400	106
540	20240603	094300	254537700	43500	43500	43500	43500	1
541	20240603	094200	254494200	43500	43300	43500	43300	1806
542	20240603	094100	176208150	43250	43650	43650	43250	1062
543	20240603	094000	130110400	43500	43650	43650	43500	376
544	20240603	093900	113752050	43650	43500	43650	43500	17
545	20240603	093800	113012400	43550	43650	43650	43550	58
546	20240603	093700	110486300	43500	43650	43700	43500	103
547	20240603	093600	106004600	43550	43750	43750	43550	500
548	20240603	093500	84195350	43950	43900	43950	43750	142
549	20240603	093400	77968050	43900	43900	43900	43900	0
550	20240603	093300	77968050	43900	43850	43900	43700	35
551	20240603	093200	76436400	43900	43900	43900	43900	0
552	20240603	093100	76436400	43900	43900	43900	43900	0
553	20240603	093000	76436400	43900	43900	43900	43900	0
554	20240603	092900	76436400	43900	43900	43900	43900	0
555	20240603	092800	76436400	43900	43900	43900	43900	7
556	20240603	092700	76129100	43900	43900	43900	43900	0
557	20240603	092600	76129100	43900	43900	43900	43900	0
558	20240603	092500	76129100	43900	43900	43900	43900	0
559	20240603	092400	76129100	43900	43750	43900	43750	122
560	20240603	092300	70791300	43750	43600	43750	43550	68
561	20240603	092200	67825550	43650	43800	43800	43650	189
562	20240603	092100	59565300	43900	43800	43950	43800	114
563	20240603	092000	54571700	43900	43900	43900	43900	0
564	20240603	091900	54571700	43900	43900	43950	43900	5
565	20240603	091800	54352100	43800	43850	43850	43800	34
566	20240603	091700	52862800	43950	43950	43950	43950	1
567	20240603	091600	52818850	43900	44000	44000	43900	74
568	20240603	091500	49564250	44250	44000	44250	44000	220
569	20240603	091400	39873750	44000	44000	44000	44000	6
570	20240603	091300	39609750	43850	43850	43850	43850	0
571	20240603	091200	39609750	43850	43900	43950	43850	91
572	20240603	091100	35616200	44150	44150	44150	44150	1
573	20240603	091000	35572050	44000	44100	44100	44000	232
574	20240603	090900	25348400	44200	44100	44200	44050	239
575	20240603	090800	14809850	44050	43800	44050	43800	146
576	20240603	090700	8409600	43800	43800	43800	43800	120
577	20240603	090600	3153600	43800	43800	43800	43800	0
578	20240603	090500	3153600	43800	43800	43800	43800	32
579	20240603	090400	1752000	43800	43800	43800	43800	0
580	20240603	090300	1752000	43800	43800	43800	43800	0
581	20240603	090200	1752000	43800	43800	43800	43800	0
582	20240603	090100	1752000	43800	43800	43800	43800	0
583	20240603	090000	1752000	43800	43800	43800	43800	40