KissMeData/002960/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183900	872165000	298000	298000	298000	298000	34
3	20240604	183800	872165000	298000	298000	298000	298000	0
4	20240604	183700	872165000	298000	298000	298000	298000	0
5	20240604	183600	872165000	298000	298000	298000	298000	0
6	20240604	183500	872165000	298000	298000	298000	298000	0
7	20240604	183400	872165000	298000	298000	298000	298000	0
8	20240604	183300	872165000	298000	298000	298000	298000	0
9	20240604	183200	872165000	298000	298000	298000	298000	0
10	20240604	183100	872165000	298000	298000	298000	298000	0
11	20240604	183000	872165000	298000	298000	298000	298000	0
12	20240604	182900	872165000	298000	298000	298000	298000	0
13	20240604	182800	872165000	298000	298000	298000	298000	0
14	20240604	182700	872165000	298000	298000	298000	298000	0
15	20240604	182600	872165000	298000	298000	298000	298000	0
16	20240604	182500	872165000	298000	298000	298000	298000	0
17	20240604	182400	872165000	298000	298000	298000	298000	0
18	20240604	182300	872165000	298000	298000	298000	298000	0
19	20240604	182200	872165000	298000	298000	298000	298000	0
20	20240604	182100	872165000	298000	298000	298000	298000	0
21	20240604	182000	872165000	298000	298000	298000	298000	0
22	20240604	181900	872165000	298000	298000	298000	298000	0
23	20240604	181800	872165000	298000	298000	298000	298000	0
24	20240604	181700	872165000	298000	298000	298000	298000	0
25	20240604	181600	872165000	298000	298000	298000	298000	0
26	20240604	181500	872165000	298000	298000	298000	298000	0
27	20240604	181400	872165000	298000	298000	298000	298000	0
28	20240604	181300	872165000	298000	298000	298000	298000	0
29	20240604	181200	872165000	298000	298000	298000	298000	0
30	20240604	181100	872165000	298000	298000	298000	298000	0
31	20240604	181000	872165000	298000	298000	298000	298000	0
32	20240604	180900	872165000	298000	298000	298000	298000	34
33	20240604	180800	872165000	298000	298000	298000	298000	0
34	20240604	180700	872165000	298000	298000	298000	298000	0
35	20240604	180600	872165000	298000	298000	298000	298000	0
36	20240604	180500	872165000	298000	298000	298000	298000	0
37	20240604	180400	872165000	298000	298000	298000	298000	0
38	20240604	180300	872165000	298000	298000	298000	298000	0
39	20240604	180200	872165000	298000	298000	298000	298000	0
40	20240604	180100	872165000	298000	298000	298000	298000	0
41	20240604	180000	872165000	298000	298000	298000	298000	0
42	20240604	175900	872165000	298000	298000	298000	298000	0
43	20240604	175800	872165000	298000	298000	298000	298000	0
44	20240604	175700	872165000	298000	298000	298000	298000	0
45	20240604	175600	872165000	298000	298000	298000	298000	0
46	20240604	175500	872165000	298000	298000	298000	298000	0
47	20240604	175400	872165000	298000	298000	298000	298000	0
48	20240604	175300	872165000	298000	298000	298000	298000	0
49	20240604	175200	872165000	298000	298000	298000	298000	0
50	20240604	175100	872165000	298000	298000	298000	298000	0
51	20240604	175000	872165000	298000	298000	298000	298000	0
52	20240604	174900	872165000	298000	298000	298000	298000	0
53	20240604	174800	872165000	298000	298000	298000	298000	0
54	20240604	174700	872165000	298000	298000	298000	298000	0
55	20240604	174600	872165000	298000	298000	298000	298000	0
56	20240604	174500	872165000	298000	298000	298000	298000	0
57	20240604	174400	872165000	298000	298000	298000	298000	0
58	20240604	174300	872165000	298000	298000	298000	298000	0
59	20240604	174200	872165000	298000	298000	298000	298000	0
60	20240604	174100	872165000	298000	298000	298000	298000	0
61	20240604	174000	872165000	298000	298000	298000	298000	0
62	20240604	173900	872165000	298000	298000	298000	298000	34
63	20240604	173800	872165000	298000	298000	298000	298000	0
64	20240604	173700	872165000	298000	298000	298000	298000	0
65	20240604	173600	872165000	298000	298000	298000	298000	0
66	20240604	173500	872165000	298000	298000	298000	298000	0
67	20240604	173400	872165000	298000	298000	298000	298000	0
68	20240604	173300	872165000	298000	298000	298000	298000	0
69	20240604	173200	872165000	298000	298000	298000	298000	0
70	20240604	173100	872165000	298000	298000	298000	298000	0
71	20240604	173000	872165000	298000	298000	298000	298000	0
72	20240604	172900	872165000	298000	298000	298000	298000	0
73	20240604	172800	872165000	298000	298000	298000	298000	0
74	20240604	172700	872165000	298000	298000	298000	298000	0
75	20240604	172600	872165000	298000	298000	298000	298000	0
76	20240604	172500	872165000	298000	298000	298000	298000	0
77	20240604	172400	872165000	298000	298000	298000	298000	0
78	20240604	172300	872165000	298000	298000	298000	298000	0
79	20240604	172200	872165000	298000	298000	298000	298000	0
80	20240604	172100	872165000	298000	298000	298000	298000	0
81	20240604	172000	872165000	298000	298000	298000	298000	0
82	20240604	171900	872165000	298000	298000	298000	298000	0
83	20240604	171800	872165000	298000	298000	298000	298000	0
84	20240604	171700	872165000	298000	298000	298000	298000	0
85	20240604	171600	872165000	298000	298000	298000	298000	0
86	20240604	171500	872165000	298000	298000	298000	298000	0
87	20240604	171400	872165000	298000	298000	298000	298000	0
88	20240604	171300	872165000	298000	298000	298000	298000	0
89	20240604	171200	872165000	298000	298000	298000	298000	0
90	20240604	171100	872165000	298000	298000	298000	298000	0
91	20240604	171000	872165000	298000	298000	298000	298000	0
92	20240604	170900	872165000	298000	298000	298000	298000	34
93	20240604	170800	872165000	298000	298000	298000	298000	0
94	20240604	170700	872165000	298000	298000	298000	298000	0
95	20240604	170600	872165000	298000	298000	298000	298000	0
96	20240604	170500	872165000	298000	298000	298000	298000	0
97	20240604	170400	872165000	298000	298000	298000	298000	0
98	20240604	170300	872165000	298000	298000	298000	298000	0
99	20240604	170200	872165000	298000	298000	298000	298000	0
100	20240604	170100	872165000	298000	298000	298000	298000	0
101	20240604	170000	872165000	298000	298000	298000	298000	0
102	20240604	165900	872165000	298000	298000	298000	298000	0
103	20240604	165800	872165000	298000	298000	298000	298000	0
104	20240604	165700	872165000	298000	298000	298000	298000	0
105	20240604	165600	872165000	298000	298000	298000	298000	0
106	20240604	165500	872165000	298000	298000	298000	298000	0
107	20240604	165400	872165000	298000	298000	298000	298000	0
108	20240604	165300	872165000	298000	298000	298000	298000	0
109	20240604	165200	872165000	298000	298000	298000	298000	0
110	20240604	165100	872165000	298000	298000	298000	298000	0
111	20240604	165000	872165000	298000	298000	298000	298000	0
112	20240604	164900	872165000	298000	298000	298000	298000	0
113	20240604	164800	872165000	298000	298000	298000	298000	0
114	20240604	164700	872165000	298000	298000	298000	298000	0
115	20240604	164600	872165000	298000	298000	298000	298000	0
116	20240604	164500	872165000	298000	298000	298000	298000	0
117	20240604	164400	872165000	298000	298000	298000	298000	0
118	20240604	164300	872165000	298000	298000	298000	298000	0
119	20240604	164200	872165000	298000	298000	298000	298000	0
120	20240604	164100	872165000	298000	298000	298000	298000	0
121	20240604	164000	872165000	298000	298000	298000	298000	0
122	20240604	163900	872165000	298000	298000	298000	298000	34
123	20240604	163800	872165000	298000	298000	298000	298000	0
124	20240604	163700	872165000	298000	298000	298000	298000	0
125	20240604	163600	872165000	298000	298000	298000	298000	0
126	20240604	163500	872165000	298000	298000	298000	298000	0
127	20240604	163400	872165000	298000	298000	298000	298000	0
128	20240604	163300	872165000	298000	298000	298000	298000	0
129	20240604	163200	872165000	298000	298000	298000	298000	0
130	20240604	163100	872165000	298000	298000	298000	298000	0
131	20240604	163000	872165000	298000	298000	298000	298000	0
132	20240604	162900	872165000	298000	298000	298000	298000	0
133	20240604	162800	872165000	298000	298000	298000	298000	0
134	20240604	162700	872165000	298000	298000	298000	298000	0
135	20240604	162600	872165000	298000	298000	298000	298000	0
136	20240604	162500	872165000	298000	298000	298000	298000	0
137	20240604	162400	872165000	298000	298000	298000	298000	0
138	20240604	162300	872165000	298000	298000	298000	298000	0
139	20240604	162200	872165000	298000	298000	298000	298000	0
140	20240604	162100	872165000	298000	298000	298000	298000	0
141	20240604	162000	872165000	298000	298000	298000	298000	0
142	20240604	161900	872165000	298000	298000	298000	298000	0
143	20240604	161800	872165000	298000	298000	298000	298000	0
144	20240604	161700	872165000	298000	298000	298000	298000	0
145	20240604	161600	872165000	298000	298000	298000	298000	0
146	20240604	161500	872165000	298000	298000	298000	298000	0
147	20240604	161400	872165000	298000	298000	298000	298000	0
148	20240604	161300	872165000	298000	298000	298000	298000	0
149	20240604	161200	872165000	298000	298000	298000	298000	0
150	20240604	161100	872165000	298000	298000	298000	298000	0
151	20240604	161000	872165000	298000	298000	298000	298000	0
152	20240604	160900	872165000	298000	298000	298000	298000	34
153	20240604	160800	872165000	298000	298000	298000	298000	0
154	20240604	160700	872165000	298000	298000	298000	298000	0
155	20240604	160600	872165000	298000	298000	298000	298000	0
156	20240604	160500	872165000	298000	298000	298000	298000	0
157	20240604	160400	872165000	298000	298000	298000	298000	0
158	20240604	160300	872165000	298000	298000	298000	298000	0
159	20240604	160200	872165000	298000	298000	298000	298000	0
160	20240604	160100	872165000	298000	298000	298000	298000	0
161	20240604	160000	872165000	298000	298000	298000	298000	0
162	20240604	155900	872165000	298000	298000	298000	298000	0
163	20240604	155800	872165000	298000	298000	298000	298000	0
164	20240604	155700	872165000	298000	298000	298000	298000	0
165	20240604	155600	872165000	298000	298000	298000	298000	0
166	20240604	155500	872165000	298000	298000	298000	298000	0
167	20240604	155400	872165000	298000	298000	298000	298000	0
168	20240604	155300	872165000	298000	298000	298000	298000	0
169	20240604	155200	872165000	298000	298000	298000	298000	0
170	20240604	155100	872165000	298000	298000	298000	298000	0
171	20240604	155000	872165000	298000	298000	298000	298000	0
172	20240604	154900	872165000	298000	298000	298000	298000	0
173	20240604	154800	872165000	298000	298000	298000	298000	0
174	20240604	154700	872165000	298000	298000	298000	298000	0
175	20240604	154600	872165000	298000	298000	298000	298000	0
176	20240604	154500	872165000	298000	298000	298000	298000	0
177	20240604	154400	872165000	298000	298000	298000	298000	0
178	20240604	154300	872165000	298000	298000	298000	298000	0
179	20240604	154200	872165000	298000	298000	298000	298000	0
180	20240604	154100	872165000	298000	298000	298000	298000	0
181	20240604	154000	872165000	298000	298000	298000	298000	0
182	20240604	153900	872165000	298000	298000	298000	298000	34
183	20240604	153800	872165000	298000	298000	298000	298000	0
184	20240604	153700	872165000	298000	298000	298000	298000	0
185	20240604	153600	872165000	298000	298000	298000	298000	0
186	20240604	153500	872165000	298000	298000	298000	298000	0
187	20240604	153400	872165000	298000	298000	298000	298000	0
188	20240604	153300	872165000	298000	298000	298000	298000	0
189	20240604	153200	872165000	298000	298000	298000	298000	0
190	20240604	153100	872165000	298000	298000	298000	298000	0
191	20240604	153000	872165000	298000	298000	298000	298000	34
192	20240604	152900	862033000	296500	296500	296500	296500	0
193	20240604	152800	862033000	296500	296500	296500	296500	0
194	20240604	152700	862033000	296500	296500	296500	296500	0
195	20240604	152600	862033000	296500	296500	296500	296500	0
196	20240604	152500	862033000	296500	296500	296500	296500	0
197	20240604	152400	862033000	296500	296500	296500	296500	0
198	20240604	152300	862033000	296500	296500	296500	296500	0
199	20240604	152200	862033000	296500	296500	296500	296500	0
200	20240604	152100	862033000	296500	296500	296500	296500	0
201	20240604	152000	862033000	296500	296500	296500	296500	0
202	20240604	151900	862033000	296500	298000	298000	296500	10
203	20240604	151800	859059000	296500	296500	297000	296500	4
204	20240604	151700	857872500	296500	296500	296500	296500	144
205	20240604	151600	815176500	297000	296500	297000	296500	4
206	20240604	151500	813989500	296500	296500	296500	296500	1
207	20240604	151400	813693000	297500	297500	297500	297500	0
208	20240604	151300	813693000	297500	297500	297500	297500	15
209	20240604	151200	809230500	297500	297500	297500	297500	1
210	20240604	151100	808933000	296500	296500	296500	296500	0
211	20240604	151000	808933000	296500	296500	296500	296500	4
212	20240604	150900	807747000	297500	297500	297500	297500	0
213	20240604	150800	807747000	297500	297500	297500	297500	0
214	20240604	150700	807747000	297500	297500	297500	297500	1
215	20240604	150600	807449500	296500	296500	296500	296500	0
216	20240604	150500	807449500	296500	296500	296500	296500	7
217	20240604	150400	805374000	296500	296500	296500	296500	3
218	20240604	150300	804484500	297500	297500	297500	297500	0
219	20240604	150200	804484500	297500	297500	297500	297500	8
220	20240604	150100	802104500	297500	297500	297500	296500	9
221	20240604	150000	799429000	296500	296500	296500	296500	2
222	20240604	145900	798836000	297500	297500	297500	297500	0
223	20240604	145800	798836000	297500	297500	297500	297500	10
224	20240604	145700	795861000	297500	297500	297500	297500	1
225	20240604	145600	795563500	296500	296500	296500	296500	0
226	20240604	145500	795563500	296500	296500	296500	296500	1
227	20240604	145400	795267000	296500	296500	296500	296500	0
228	20240604	145300	795267000	296500	296500	296500	296500	2
229	20240604	145200	794674000	296500	296500	296500	296500	1
230	20240604	145100	794377500	297500	297500	297500	297500	1
231	20240604	145000	794080000	297500	297500	297500	297500	13
232	20240604	144900	790212500	297000	297000	297000	297000	1
233	20240604	144800	789915500	297000	297000	297000	297000	0
234	20240604	144700	789915500	297000	297000	297000	297000	3
235	20240604	144600	789024500	297500	297000	297500	297000	100
236	20240604	144500	759282000	297500	296500	297500	296500	6
237	20240604	144400	757502000	296500	296500	296500	296500	1
238	20240604	144300	757205500	296500	296500	296500	296500	1
239	20240604	144200	756909000	296500	296500	297500	296500	10
240	20240604	144100	753943000	296500	296500	296500	296500	8
241	20240604	144000	751571000	296500	296500	297000	296500	3
242	20240604	143900	750681000	297500	296000	297500	296000	34
243	20240604	143800	740600500	296500	296500	296500	296500	5
244	20240604	143700	739118000	296500	296500	296500	296500	47
245	20240604	143600	725182500	296500	297000	297000	296500	125
246	20240604	143500	688119000	297000	297000	297000	297000	20
247	20240604	143400	682179000	297000	297000	297000	297000	3
248	20240604	143300	681288000	297000	297000	297000	297000	24
249	20240604	143200	674160000	297500	297500	297500	297500	5
250	20240604	143100	672672500	297500	297500	297500	297500	1
251	20240604	143000	672375000	297500	297000	297500	297000	4
252	20240604	142900	671186500	297500	297000	297500	296500	130
253	20240604	142800	632580500	297500	297500	297500	297500	0
254	20240604	142700	632580500	297500	297500	297500	297500	1
255	20240604	142600	632283000	297500	297500	297500	297500	0
256	20240604	142500	632283000	297500	297500	297500	297500	5
257	20240604	142400	630795500	297000	297000	297000	297000	16
258	20240604	142300	626043500	297000	297000	297000	297000	10
259	20240604	142200	623073500	297500	297500	297500	297500	1
260	20240604	142100	622776000	298500	297500	298500	297000	15
261	20240604	142000	618314500	298500	298500	298500	298500	1
262	20240604	141900	618016000	297000	297000	297000	297000	0
263	20240604	141800	618016000	297000	297000	297000	297000	0
264	20240604	141700	618016000	297000	297500	297500	297000	65
265	20240604	141600	598683500	298500	298500	298500	298500	0
266	20240604	141500	598683500	298500	298500	298500	298500	0
267	20240604	141400	598683500	298500	298500	298500	298500	1
268	20240604	141300	598385000	298500	298500	298500	298500	0
269	20240604	141200	598385000	298500	298500	298500	298500	0
270	20240604	141100	598385000	298500	298500	298500	298500	0
271	20240604	141000	598385000	298500	298500	298500	298500	1
272	20240604	140900	598086500	297500	297500	297500	297500	0
273	20240604	140800	598086500	297500	297500	297500	297500	0
274	20240604	140700	598086500	297500	297500	297500	297500	0
275	20240604	140600	598086500	297500	297500	297500	297500	0
276	20240604	140500	598086500	297500	297500	297500	297500	0
277	20240604	140400	598086500	297500	297500	297500	297500	0
278	20240604	140300	598086500	297500	297500	297500	297500	0
279	20240604	140200	598086500	297500	297500	297500	297500	0
280	20240604	140100	598086500	297500	298000	298000	297500	2
281	20240604	140000	597491000	298500	298500	298500	298500	2
282	20240604	135900	596894000	298500	298500	298500	298500	5
283	20240604	135800	595401500	298500	298500	298500	298500	0
284	20240604	135700	595401500	298500	298500	298500	298500	0
285	20240604	135600	595401500	298500	298500	298500	298500	1
286	20240604	135500	595103000	298500	298500	298500	298500	0
287	20240604	135400	595103000	298500	298500	298500	298500	0
288	20240604	135300	595103000	298500	298500	298500	298500	0
289	20240604	135200	595103000	298500	298500	298500	298500	0
290	20240604	135100	595103000	298500	298500	298500	298500	0
291	20240604	135000	595103000	298500	298500	298500	298500	8
292	20240604	134900	592715000	298000	298000	298000	298000	0
293	20240604	134800	592715000	298000	298000	298000	298000	0
294	20240604	134700	592715000	298000	298000	298000	298000	2
295	20240604	134600	592119000	298500	298500	298500	298500	0
296	20240604	134500	592119000	298500	298500	298500	298500	0
297	20240604	134400	592119000	298500	298500	298500	298500	0
298	20240604	134300	592119000	298500	298500	298500	298500	0
299	20240604	134200	592119000	298500	298500	298500	298500	0
300	20240604	134100	592119000	298500	298500	298500	298500	2
301	20240604	134000	591522000	298500	298500	298500	298500	0
302	20240604	133900	591522000	298500	298500	298500	298500	2
303	20240604	133800	590925000	298000	298000	298000	298000	0
304	20240604	133700	590925000	298000	298000	298000	298000	1
305	20240604	133600	590627000	298500	298500	298500	298500	0
306	20240604	133500	590627000	298500	298500	298500	298500	0
307	20240604	133400	590627000	298500	298500	298500	298500	0
308	20240604	133300	590627000	298500	298500	298500	298500	1
309	20240604	133200	590328500	298000	298000	298000	298000	0
310	20240604	133100	590328500	298000	298000	298000	298000	0
311	20240604	133000	590328500	298000	298000	298000	298000	12
312	20240604	132900	586752500	298000	298000	298000	298000	5
313	20240604	132800	585262500	297500	297500	297500	297500	1
314	20240604	132700	584965000	297500	297500	297500	297500	0
315	20240604	132600	584965000	297500	297500	297500	297500	0
316	20240604	132500	584965000	297500	297500	297500	297500	0
317	20240604	132400	584965000	297500	297500	297500	297500	0
318	20240604	132300	584965000	297500	297500	297500	297500	0
319	20240604	132200	584965000	297500	297500	297500	297500	0
320	20240604	132100	584965000	297500	297500	297500	297500	0
321	20240604	132000	584965000	297500	297500	297500	297500	0
322	20240604	131900	584965000	297500	297500	297500	297500	0
323	20240604	131800	584965000	297500	297500	297500	297500	2
324	20240604	131700	584370000	298500	298500	298500	298500	0
325	20240604	131600	584370000	298500	298500	298500	298500	10
326	20240604	131500	581385000	298500	298500	298500	298500	7
327	20240604	131400	579295500	298500	298500	298500	298500	0
328	20240604	131300	579295500	298500	298500	298500	298500	0
329	20240604	131200	579295500	298500	298500	298500	298500	0
330	20240604	131100	579295500	298500	298500	298500	298500	8
331	20240604	131000	576907500	297500	297500	297500	297500	0
332	20240604	130900	576907500	297500	297500	297500	297500	1
333	20240604	130800	576610000	298000	298000	298000	298000	0
334	20240604	130700	576610000	298000	298000	298000	298000	0
335	20240604	130600	576610000	298000	298000	298000	298000	0
336	20240604	130500	576610000	298000	298000	298000	298000	0
337	20240604	130400	576610000	298000	298000	298000	298000	100
338	20240604	130300	546810000	298000	298000	298000	298000	0
339	20240604	130200	546810000	298000	298000	298000	298000	0
340	20240604	130100	546810000	298000	298000	298000	298000	0
341	20240604	130000	546810000	298000	298000	298000	298000	1
342	20240604	125900	546512000	297500	297500	297500	297500	1
343	20240604	125800	546214500	297500	297500	297500	297500	0
344	20240604	125700	546214500	297500	297500	297500	297500	0
345	20240604	125600	546214500	297500	297500	297500	297500	0
346	20240604	125500	546214500	297500	297500	297500	297500	0
347	20240604	125400	546214500	297500	297500	297500	297500	2
348	20240604	125300	545619500	297500	297500	297500	297500	1
349	20240604	125200	545322000	297500	298000	298000	297500	22
350	20240604	125100	538774500	298000	298000	298000	298000	0
351	20240604	125000	538774500	298000	298000	298000	298000	10
352	20240604	124900	535794500	298000	298000	298000	298000	0
353	20240604	124800	535794500	298000	298000	298000	298000	7
354	20240604	124700	533708500	298000	298000	298000	298000	0
355	20240604	124600	533708500	298000	298000	298000	298000	0
356	20240604	124500	533708500	298000	298000	298000	298000	0
357	20240604	124400	533708500	298000	298000	298000	298000	1
358	20240604	124300	533410500	298000	298000	298000	298000	0
359	20240604	124200	533410500	298000	298000	298000	298000	3
360	20240604	124100	532516500	298000	298000	298000	298000	0
361	20240604	124000	532516500	298000	298000	298000	298000	52
362	20240604	123900	517020500	298000	298000	298000	298000	4
363	20240604	123800	515828500	297500	297500	297500	297500	0
364	20240604	123700	515828500	297500	297500	297500	297500	0
365	20240604	123600	515828500	297500	297500	297500	297500	0
366	20240604	123500	515828500	297500	297500	297500	297500	4
367	20240604	123400	514638500	297500	297500	297500	297500	0
368	20240604	123300	514638500	297500	297500	297500	297500	1
369	20240604	123200	514341000	297500	297500	297500	297500	6
370	20240604	123100	512556000	298000	298000	298000	298000	0
371	20240604	123000	512556000	298000	298000	298000	298000	0
372	20240604	122900	512556000	298000	298000	298000	298000	0
373	20240604	122800	512556000	298000	298000	298000	298000	0
374	20240604	122700	512556000	298000	298000	298000	298000	0
375	20240604	122600	512556000	298000	298000	298000	298000	2
376	20240604	122500	511960000	298000	298000	298000	298000	0
377	20240604	122400	511960000	298000	298000	298000	298000	18
378	20240604	122300	506596000	297000	297500	297500	297000	51
379	20240604	122200	491432000	297500	297500	297500	297500	0
380	20240604	122100	491432000	297500	297500	297500	297500	1
381	20240604	122000	491134500	297500	297500	297500	297500	0
382	20240604	121900	491134500	297500	297500	297500	297500	0
383	20240604	121800	491134500	297500	297500	297500	297500	0
384	20240604	121700	491134500	297500	297500	297500	297500	0
385	20240604	121600	491134500	297500	297500	297500	297500	0
386	20240604	121500	491134500	297500	297500	297500	297500	0
387	20240604	121400	491134500	297500	297500	297500	297500	0
388	20240604	121300	491134500	297500	297500	297500	297500	4
389	20240604	121200	489944500	298000	298000	298000	298000	0
390	20240604	121100	489944500	298000	298000	298000	298000	1
391	20240604	121000	489646500	297500	297500	297500	297500	0
392	20240604	120900	489646500	297500	297500	297500	297500	0
393	20240604	120800	489646500	297500	297500	297500	297500	31
394	20240604	120700	480424000	298000	298000	298000	298000	0
395	20240604	120600	480424000	298000	298000	298000	298000	10
396	20240604	120500	477444000	297500	297500	297500	297500	0
397	20240604	120400	477444000	297500	297500	297500	297500	8
398	20240604	120300	475064000	297500	297500	297500	297500	0
399	20240604	120200	475064000	297500	297500	297500	297500	0
400	20240604	120100	475064000	297500	297500	297500	297500	46
401	20240604	120000	461379000	297500	297500	297500	297500	2
402	20240604	115900	460784000	297500	297500	297500	297500	0
403	20240604	115800	460784000	297500	297500	297500	297500	0
404	20240604	115700	460784000	297500	297500	297500	297500	0
405	20240604	115600	460784000	297500	297500	297500	297500	0
406	20240604	115500	460784000	297500	298000	298000	297500	10
407	20240604	115400	457804500	299000	299000	299000	299000	1
408	20240604	115300	457505500	299000	299000	299000	299000	2
409	20240604	115200	456907500	298500	298500	298500	298500	0
410	20240604	115100	456907500	298500	298500	299000	298500	8
411	20240604	115000	454519000	298500	298500	298500	298500	0
412	20240604	114900	454519000	298500	298500	298500	298500	1
413	20240604	114800	454220500	298000	298000	298000	298000	0
414	20240604	114700	454220500	298000	298000	298000	298000	0
415	20240604	114600	454220500	298000	298000	298000	298000	0
416	20240604	114500	454220500	298000	298000	298000	298000	2
417	20240604	114400	453624500	298500	298500	298500	298500	0
418	20240604	114300	453624500	298500	298500	298500	298500	0
419	20240604	114200	453624500	298500	298500	298500	298500	0
420	20240604	114100	453624500	298500	298500	298500	298500	0
421	20240604	114000	453624500	298500	298500	298500	298500	0
422	20240604	113900	453624500	298500	298500	298500	298500	0
423	20240604	113800	453624500	298500	298500	298500	298500	1
424	20240604	113700	453326000	298500	298500	298500	298500	5
425	20240604	113600	451833500	298000	298000	298000	298000	0
426	20240604	113500	451833500	298000	298000	298000	298000	1
427	20240604	113400	451535500	298500	298500	298500	298500	1
428	20240604	113300	451237000	298500	298500	298500	298500	0
429	20240604	113200	451237000	298500	298500	298500	298500	0
430	20240604	113100	451237000	298500	298500	298500	298500	1
431	20240604	113000	450938500	298000	298000	298000	298000	1
432	20240604	112900	450640500	298000	298000	298000	298000	0
433	20240604	112800	450640500	298000	298000	298000	298000	2
434	20240604	112700	450044500	298500	298500	298500	298500	0
435	20240604	112600	450044500	298500	298500	298500	298500	2
436	20240604	112500	449447500	298000	298000	298000	298000	1
437	20240604	112400	449149500	298500	298000	298500	298000	24
438	20240604	112300	441991500	298000	298000	298000	298000	0
439	20240604	112200	441991500	298000	298000	298000	298000	30
440	20240604	112100	433051500	298000	298000	298000	298000	0
441	20240604	112000	433051500	298000	298500	298500	298000	3
442	20240604	111900	432157000	298500	298500	298500	298500	0
443	20240604	111800	432157000	298500	298500	298500	298500	0
444	20240604	111700	432157000	298500	298500	298500	298500	0
445	20240604	111600	432157000	298500	298500	298500	298500	0
446	20240604	111500	432157000	298500	298500	298500	298500	5
447	20240604	111400	430664500	299000	299000	299000	299000	0
448	20240604	111300	430664500	299000	299000	299000	299000	61
449	20240604	111200	412425500	299000	299000	299000	299000	1
450	20240604	111100	412126500	299000	298500	299000	298500	2
451	20240604	111000	411529000	298500	298500	298500	298500	0
452	20240604	110900	411529000	298500	298500	298500	298500	1
453	20240604	110800	411230500	298500	298500	298500	298500	2
454	20240604	110700	410633500	298500	298500	298500	298500	17
455	20240604	110600	405559000	298000	298000	298000	298000	0
456	20240604	110500	405559000	298000	298000	298000	298000	1
457	20240604	110400	405261000	298000	298000	298000	298000	0
458	20240604	110300	405261000	298000	298500	298500	298000	25
459	20240604	110200	397803000	298500	298500	298500	298500	0
460	20240604	110100	397803000	298500	298500	298500	298500	0
461	20240604	110000	397803000	298500	299000	299000	298500	2
462	20240604	105900	397205500	299000	299000	299000	299000	4
463	20240604	105800	396009500	298000	298000	298000	298000	10
464	20240604	105700	393029500	299000	299000	299000	299000	4
465	20240604	105600	391833500	298000	298500	298500	298000	23
466	20240604	105500	384968500	298500	298500	298500	298500	4
467	20240604	105400	383774500	298500	298500	298500	298500	6
468	20240604	105300	381983500	298500	298500	298500	298500	0
469	20240604	105200	381983500	298500	298500	298500	298500	0
470	20240604	105100	381983500	298500	298500	298500	298500	5
471	20240604	105000	380491000	298500	298500	298500	298500	1
472	20240604	104900	380192500	298000	298000	298000	298000	0
473	20240604	104800	380192500	298000	298000	298000	298000	0
474	20240604	104700	380192500	298000	298000	298000	298000	0
475	20240604	104600	380192500	298000	298000	298000	298000	0
476	20240604	104500	380192500	298000	298000	298000	298000	0
477	20240604	104400	380192500	298000	298000	298000	298000	43
478	20240604	104300	367378500	298000	298000	298000	298000	1
479	20240604	104200	367080500	298000	298000	298000	298000	0
480	20240604	104100	367080500	298000	298000	298000	298000	8
481	20240604	104000	364696500	298000	298500	298500	298000	14
482	20240604	103900	360520500	299500	299500	299500	299500	57
483	20240604	103800	343449000	299500	299500	299500	299500	3
484	20240604	103700	342550500	299500	299500	299500	299500	0
485	20240604	103600	342550500	299500	299500	299500	299500	0
486	20240604	103500	342550500	299500	299500	299500	299500	4
487	20240604	103400	341352500	299500	299500	299500	299500	0
488	20240604	103300	341352500	299500	299500	299500	299500	2
489	20240604	103200	340753500	299500	299500	299500	299500	0
490	20240604	103100	340753500	299500	299500	299500	299500	3
491	20240604	103000	339855000	299500	300000	300000	299500	6
492	20240604	102900	338055500	300000	298500	300000	298500	11
493	20240604	102800	334760000	299000	299000	299000	299000	9
494	20240604	102700	332069000	300000	300000	300000	300000	0
495	20240604	102600	332069000	300000	300000	300000	300000	0
496	20240604	102500	332069000	300000	299500	300000	299500	6
497	20240604	102400	330269500	299000	299000	299000	299000	6
498	20240604	102300	328475500	299000	299000	299000	299000	4
499	20240604	102200	327279500	299500	299500	299500	299500	0
500	20240604	102100	327279500	299500	299500	299500	299500	1
501	20240604	102000	326980000	299500	299500	299500	299500	1
502	20240604	101900	326680500	299500	299500	299500	299500	0
503	20240604	101800	326680500	299500	299500	299500	299500	0
504	20240604	101700	326680500	299500	299500	299500	299500	0
505	20240604	101600	326680500	299500	299000	299500	299000	4
506	20240604	101500	325484000	299000	299000	299000	299000	0
507	20240604	101400	325484000	299000	299000	300000	299000	11
508	20240604	101300	322194000	299500	299500	299500	299500	4
509	20240604	101200	320996000	300000	300000	300000	300000	16
510	20240604	101100	316196000	300500	300000	300500	300000	7
511	20240604	101000	314095000	300500	300500	300500	300500	2
512	20240604	100900	313494000	300500	300500	300500	300500	0
513	20240604	100800	313494000	300500	300500	300500	300500	1
514	20240604	100700	313193500	300500	301000	301000	300000	11
515	20240604	100600	309884000	300500	300500	300500	300500	101
516	20240604	100500	279533500	301000	301000	301000	301000	0
517	20240604	100400	279533500	301000	301000	301000	301000	0
518	20240604	100300	279533500	301000	301000	301000	301000	0
519	20240604	100200	279533500	301000	300500	301000	300500	3
520	20240604	100100	278631500	300500	300500	301000	300500	6
521	20240604	100000	276826500	301000	301000	301000	301000	8
522	20240604	095900	274418500	301000	300500	301000	300500	11
523	20240604	095800	271108000	300500	300500	300500	300500	0
524	20240604	095700	271108000	300500	300500	300500	300500	0
525	20240604	095600	271108000	300500	300500	300500	300500	5
526	20240604	095500	269605500	300500	300500	300500	300500	0
527	20240604	095400	269605500	300500	300500	300500	300500	1
528	20240604	095300	269305000	301000	301000	301000	301000	18
529	20240604	095200	263887000	301000	301000	301000	301000	6
530	20240604	095100	262081000	301000	300500	301000	300500	3
531	20240604	095000	261179000	300500	300500	300500	300500	2
532	20240604	094900	260578000	300500	300500	300500	300500	0
533	20240604	094800	260578000	300500	300500	300500	300500	13
534	20240604	094700	256671500	300500	300500	300500	300500	0
535	20240604	094600	256671500	300500	300500	300500	300500	0
536	20240604	094500	256671500	300500	300500	300500	300500	1
537	20240604	094400	256371000	300500	300500	300500	300500	4
538	20240604	094300	255169000	300500	300500	300500	300500	1
539	20240604	094200	254868500	300500	300500	300500	300500	1
540	20240604	094100	254568000	300500	300500	300500	300500	39
541	20240604	094000	242848500	301000	301000	301000	301000	1
542	20240604	093900	242547500	301000	301000	301000	301000	67
543	20240604	093800	222380500	301000	300000	301000	300000	96
544	20240604	093700	193503000	300000	300000	300000	300000	0
545	20240604	093600	193503000	300000	300000	300000	300000	0
546	20240604	093500	193503000	300000	299000	300000	299000	5
547	20240604	093400	192004000	299000	299000	299000	299000	4
548	20240604	093300	190808000	299000	300000	300000	299000	16
549	20240604	093200	186023000	300000	299000	300000	299000	5
550	20240604	093100	184526000	300000	298500	300000	298500	27
551	20240604	093000	176428500	298000	299000	299000	298000	9
552	20240604	092900	173741500	298000	299000	299000	298000	28
553	20240604	092800	165386500	299000	299000	299000	298000	224
554	20240604	092700	98575500	300000	300000	300000	300000	3
555	20240604	092600	97675500	300000	299500	300000	299500	8
556	20240604	092500	95279000	299500	299500	299500	299500	10
557	20240604	092400	92284000	299500	299500	299500	299500	36
558	20240604	092300	81502000	299500	299500	299500	299500	0
559	20240604	092200	81502000	299500	299500	299500	299500	7
560	20240604	092100	79405500	299500	299500	300000	299500	14
561	20240604	092000	75207500	300000	300000	300000	300000	0
562	20240604	091900	75207500	300000	300000	300500	300000	14
563	20240604	091800	71004000	300000	301000	301000	300000	12
564	20240604	091700	67400000	301000	300000	301000	300000	15
565	20240604	091600	62886000	300000	300000	301500	300000	50
566	20240604	091500	47865000	300500	300000	300500	299500	80
567	20240604	091400	23858500	299500	299500	299500	299500	0
568	20240604	091300	23858500	299500	299500	299500	299500	3
569	20240604	091200	22960000	299500	299500	299500	299500	2
570	20240604	091100	22361000	299000	299000	299000	299000	2
571	20240604	091000	21763000	299000	299000	299500	299000	14
572	20240604	090900	17574500	298000	297500	298000	297500	4
573	20240604	090800	16384000	297500	297500	297500	297500	0
574	20240604	090700	16384000	297500	297500	297500	297500	1
575	20240604	090600	16086500	297500	297500	297500	297500	1
576	20240604	090500	15789000	297500	297500	297500	297500	0
577	20240604	090400	15789000	297500	297500	298000	297500	8
578	20240604	090300	13408500	297500	297500	297500	297500	0
579	20240604	090200	13408500	297500	297500	297500	297500	17
580	20240604	090100	8351000	297500	297500	297500	297500	0
581	20240604	090000	8351000	297500	299500	299500	297500	28