KissMeData/002960/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183900	703562500	297000	297000	297000	297000	50
3	20240605	183800	703562500	297000	297000	297000	297000	0
4	20240605	183700	703562500	297000	297000	297000	297000	0
5	20240605	183600	703562500	297000	297000	297000	297000	0
6	20240605	183500	703562500	297000	297000	297000	297000	0
7	20240605	183400	703562500	297000	297000	297000	297000	0
8	20240605	183300	703562500	297000	297000	297000	297000	0
9	20240605	183200	703562500	297000	297000	297000	297000	0
10	20240605	183100	703562500	297000	297000	297000	297000	0
11	20240605	183000	703562500	297000	297000	297000	297000	0
12	20240605	182900	703562500	297000	297000	297000	297000	0
13	20240605	182800	703562500	297000	297000	297000	297000	0
14	20240605	182700	703562500	297000	297000	297000	297000	0
15	20240605	182600	703562500	297000	297000	297000	297000	0
16	20240605	182500	703562500	297000	297000	297000	297000	0
17	20240605	182400	703562500	297000	297000	297000	297000	0
18	20240605	182300	703562500	297000	297000	297000	297000	0
19	20240605	182200	703562500	297000	297000	297000	297000	0
20	20240605	182100	703562500	297000	297000	297000	297000	0
21	20240605	182000	703562500	297000	297000	297000	297000	0
22	20240605	181900	703562500	297000	297000	297000	297000	0
23	20240605	181800	703562500	297000	297000	297000	297000	0
24	20240605	181700	703562500	297000	297000	297000	297000	0
25	20240605	181600	703562500	297000	297000	297000	297000	0
26	20240605	181500	703562500	297000	297000	297000	297000	0
27	20240605	181400	703562500	297000	297000	297000	297000	0
28	20240605	181300	703562500	297000	297000	297000	297000	0
29	20240605	181200	703562500	297000	297000	297000	297000	0
30	20240605	181100	703562500	297000	297000	297000	297000	0
31	20240605	181000	703562500	297000	297000	297000	297000	0
32	20240605	180900	703562500	297000	297000	297000	297000	50
33	20240605	180800	703562500	297000	297000	297000	297000	0
34	20240605	180700	703562500	297000	297000	297000	297000	0
35	20240605	180600	703562500	297000	297000	297000	297000	0
36	20240605	180500	703562500	297000	297000	297000	297000	0
37	20240605	180400	703562500	297000	297000	297000	297000	0
38	20240605	180300	703562500	297000	297000	297000	297000	0
39	20240605	180200	703562500	297000	297000	297000	297000	0
40	20240605	180100	703562500	297000	297000	297000	297000	0
41	20240605	180000	703562500	297000	297000	297000	297000	0
42	20240605	175900	703562500	297000	297000	297000	297000	0
43	20240605	175800	703562500	297000	297000	297000	297000	0
44	20240605	175700	703562500	297000	297000	297000	297000	0
45	20240605	175600	703562500	297000	297000	297000	297000	0
46	20240605	175500	703562500	297000	297000	297000	297000	0
47	20240605	175400	703562500	297000	297000	297000	297000	0
48	20240605	175300	703562500	297000	297000	297000	297000	0
49	20240605	175200	703562500	297000	297000	297000	297000	0
50	20240605	175100	703562500	297000	297000	297000	297000	0
51	20240605	175000	703562500	297000	297000	297000	297000	0
52	20240605	174900	703562500	297000	297000	297000	297000	0
53	20240605	174800	703562500	297000	297000	297000	297000	0
54	20240605	174700	703562500	297000	297000	297000	297000	0
55	20240605	174600	703562500	297000	297000	297000	297000	0
56	20240605	174500	703562500	297000	297000	297000	297000	0
57	20240605	174400	703562500	297000	297000	297000	297000	0
58	20240605	174300	703562500	297000	297000	297000	297000	0
59	20240605	174200	703562500	297000	297000	297000	297000	0
60	20240605	174100	703562500	297000	297000	297000	297000	0
61	20240605	174000	703562500	297000	297000	297000	297000	0
62	20240605	173900	703562500	297000	297000	297000	297000	50
63	20240605	173800	703562500	297000	297000	297000	297000	0
64	20240605	173700	703562500	297000	297000	297000	297000	0
65	20240605	173600	703562500	297000	297000	297000	297000	0
66	20240605	173500	703562500	297000	297000	297000	297000	0
67	20240605	173400	703562500	297000	297000	297000	297000	0
68	20240605	173300	703562500	297000	297000	297000	297000	0
69	20240605	173200	703562500	297000	297000	297000	297000	0
70	20240605	173100	703562500	297000	297000	297000	297000	0
71	20240605	173000	703562500	297000	297000	297000	297000	0
72	20240605	172900	703562500	297000	297000	297000	297000	0
73	20240605	172800	703562500	297000	297000	297000	297000	0
74	20240605	172700	703562500	297000	297000	297000	297000	0
75	20240605	172600	703562500	297000	297000	297000	297000	0
76	20240605	172500	703562500	297000	297000	297000	297000	0
77	20240605	172400	703562500	297000	297000	297000	297000	0
78	20240605	172300	703562500	297000	297000	297000	297000	0
79	20240605	172200	703562500	297000	297000	297000	297000	0
80	20240605	172100	703562500	297000	297000	297000	297000	0
81	20240605	172000	703562500	297000	297000	297000	297000	0
82	20240605	171900	703562500	297000	297000	297000	297000	0
83	20240605	171800	703562500	297000	297000	297000	297000	0
84	20240605	171700	703562500	297000	297000	297000	297000	0
85	20240605	171600	703562500	297000	297000	297000	297000	0
86	20240605	171500	703562500	297000	297000	297000	297000	0
87	20240605	171400	703562500	297000	297000	297000	297000	0
88	20240605	171300	703562500	297000	297000	297000	297000	0
89	20240605	171200	703562500	297000	297000	297000	297000	0
90	20240605	171100	703562500	297000	297000	297000	297000	0
91	20240605	171000	703562500	297000	297000	297000	297000	0
92	20240605	170900	703562500	297000	297000	297000	297000	50
93	20240605	170800	703562500	297000	297000	297000	297000	0
94	20240605	170700	703562500	297000	297000	297000	297000	0
95	20240605	170600	703562500	297000	297000	297000	297000	0
96	20240605	170500	703562500	297000	297000	297000	297000	0
97	20240605	170400	703562500	297000	297000	297000	297000	0
98	20240605	170300	703562500	297000	297000	297000	297000	0
99	20240605	170200	703562500	297000	297000	297000	297000	0
100	20240605	170100	703562500	297000	297000	297000	297000	0
101	20240605	170000	703562500	297000	297000	297000	297000	0
102	20240605	165900	703562500	297000	297000	297000	297000	0
103	20240605	165800	703562500	297000	297000	297000	297000	0
104	20240605	165700	703562500	297000	297000	297000	297000	0
105	20240605	165600	703562500	297000	297000	297000	297000	0
106	20240605	165500	703562500	297000	297000	297000	297000	0
107	20240605	165400	703562500	297000	297000	297000	297000	0
108	20240605	165300	703562500	297000	297000	297000	297000	0
109	20240605	165200	703562500	297000	297000	297000	297000	0
110	20240605	165100	703562500	297000	297000	297000	297000	0
111	20240605	165000	703562500	297000	297000	297000	297000	0
112	20240605	164900	703562500	297000	297000	297000	297000	0
113	20240605	164800	703562500	297000	297000	297000	297000	0
114	20240605	164700	703562500	297000	297000	297000	297000	0
115	20240605	164600	703562500	297000	297000	297000	297000	0
116	20240605	164500	703562500	297000	297000	297000	297000	0
117	20240605	164400	703562500	297000	297000	297000	297000	0
118	20240605	164300	703562500	297000	297000	297000	297000	0
119	20240605	164200	703562500	297000	297000	297000	297000	0
120	20240605	164100	703562500	297000	297000	297000	297000	0
121	20240605	164000	703562500	297000	297000	297000	297000	0
122	20240605	163900	703562500	297000	297000	297000	297000	50
123	20240605	163800	703562500	297000	297000	297000	297000	0
124	20240605	163700	703562500	297000	297000	297000	297000	0
125	20240605	163600	703562500	297000	297000	297000	297000	0
126	20240605	163500	703562500	297000	297000	297000	297000	0
127	20240605	163400	703562500	297000	297000	297000	297000	0
128	20240605	163300	703562500	297000	297000	297000	297000	0
129	20240605	163200	703562500	297000	297000	297000	297000	0
130	20240605	163100	703562500	297000	297000	297000	297000	0
131	20240605	163000	703562500	297000	297000	297000	297000	0
132	20240605	162900	703562500	297000	297000	297000	297000	0
133	20240605	162800	703562500	297000	297000	297000	297000	0
134	20240605	162700	703562500	297000	297000	297000	297000	0
135	20240605	162600	703562500	297000	297000	297000	297000	0
136	20240605	162500	703562500	297000	297000	297000	297000	0
137	20240605	162400	703562500	297000	297000	297000	297000	0
138	20240605	162300	703562500	297000	297000	297000	297000	0
139	20240605	162200	703562500	297000	297000	297000	297000	0
140	20240605	162100	703562500	297000	297000	297000	297000	0
141	20240605	162000	703562500	297000	297000	297000	297000	0
142	20240605	161900	703562500	297000	297000	297000	297000	0
143	20240605	161800	703562500	297000	297000	297000	297000	0
144	20240605	161700	703562500	297000	297000	297000	297000	0
145	20240605	161600	703562500	297000	297000	297000	297000	0
146	20240605	161500	703562500	297000	297000	297000	297000	0
147	20240605	161400	703562500	297000	297000	297000	297000	0
148	20240605	161300	703562500	297000	297000	297000	297000	0
149	20240605	161200	703562500	297000	297000	297000	297000	0
150	20240605	161100	703562500	297000	297000	297000	297000	0
151	20240605	161000	703562500	297000	297000	297000	297000	0
152	20240605	160900	703562500	297000	297000	297000	297000	50
153	20240605	160800	703562500	297000	297000	297000	297000	0
154	20240605	160700	703562500	297000	297000	297000	297000	0
155	20240605	160600	703562500	297000	297000	297000	297000	0
156	20240605	160500	703562500	297000	297000	297000	297000	0
157	20240605	160400	703562500	297000	297000	297000	297000	0
158	20240605	160300	703562500	297000	297000	297000	297000	0
159	20240605	160200	703562500	297000	297000	297000	297000	0
160	20240605	160100	703562500	297000	297000	297000	297000	0
161	20240605	160000	703562500	297000	297000	297000	297000	0
162	20240605	155900	703562500	297000	297000	297000	297000	0
163	20240605	155800	703562500	297000	297000	297000	297000	0
164	20240605	155700	703562500	297000	297000	297000	297000	0
165	20240605	155600	703562500	297000	297000	297000	297000	0
166	20240605	155500	703562500	297000	297000	297000	297000	0
167	20240605	155400	703562500	297000	297000	297000	297000	0
168	20240605	155300	703562500	297000	297000	297000	297000	0
169	20240605	155200	703562500	297000	297000	297000	297000	0
170	20240605	155100	703562500	297000	297000	297000	297000	0
171	20240605	155000	703562500	297000	297000	297000	297000	0
172	20240605	154900	703562500	297000	297000	297000	297000	0
173	20240605	154800	703562500	297000	297000	297000	297000	0
174	20240605	154700	703562500	297000	297000	297000	297000	0
175	20240605	154600	703562500	297000	297000	297000	297000	0
176	20240605	154500	703562500	297000	297000	297000	297000	0
177	20240605	154400	703562500	297000	297000	297000	297000	0
178	20240605	154300	703562500	297000	297000	297000	297000	0
179	20240605	154200	703562500	297000	297000	297000	297000	0
180	20240605	154100	703562500	297000	297000	297000	297000	0
181	20240605	154000	703562500	297000	297000	297000	297000	0
182	20240605	153900	703562500	297000	297000	297000	297000	50
183	20240605	153800	703562500	297000	297000	297000	297000	0
184	20240605	153700	703562500	297000	297000	297000	297000	0
185	20240605	153600	703562500	297000	297000	297000	297000	0
186	20240605	153500	703562500	297000	297000	297000	297000	0
187	20240605	153400	703562500	297000	297000	297000	297000	0
188	20240605	153300	703562500	297000	297000	297000	297000	0
189	20240605	153200	703562500	297000	297000	297000	297000	0
190	20240605	153100	703562500	297000	297000	297000	297000	0
191	20240605	153000	703562500	297000	297000	297000	297000	50
192	20240605	152900	688712500	297500	297500	297500	297500	0
193	20240605	152800	688712500	297500	297500	297500	297500	0
194	20240605	152700	688712500	297500	297500	297500	297500	0
195	20240605	152600	688712500	297500	297500	297500	297500	0
196	20240605	152500	688712500	297500	297500	297500	297500	0
197	20240605	152400	688712500	297500	297500	297500	297500	0
198	20240605	152300	688712500	297500	297500	297500	297500	0
199	20240605	152200	688712500	297500	297500	297500	297500	0
200	20240605	152100	688712500	297500	297500	297500	297500	0
201	20240605	152000	688712500	297500	297500	297500	297500	0
202	20240605	151900	688712500	297500	297000	298000	297000	5
203	20240605	151800	687224000	297500	297500	297500	297500	0
204	20240605	151700	687224000	297500	297500	297500	297500	3
205	20240605	151600	686331500	297500	297500	297500	297500	0
206	20240605	151500	686331500	297500	297000	297500	297000	7
207	20240605	151400	684252000	298000	298000	298000	298000	5
208	20240605	151300	682762000	297500	297500	297500	297500	1
209	20240605	151200	682464500	297500	297500	297500	297500	1
210	20240605	151100	682167000	297500	297500	297500	297500	4
211	20240605	151000	680977000	297000	297000	297000	297000	5
212	20240605	150900	679492000	297000	297000	297000	297000	1
213	20240605	150800	679195000	297000	297000	297000	297000	0
214	20240605	150700	679195000	297000	297000	297000	297000	0
215	20240605	150600	679195000	297000	297000	297000	297000	0
216	20240605	150500	679195000	297000	297000	297000	297000	0
217	20240605	150400	679195000	297000	297000	297000	297000	6
218	20240605	150300	677413000	297000	297000	297000	297000	0
219	20240605	150200	677413000	297000	297500	297500	297000	5
220	20240605	150100	675927500	297500	297500	297500	297500	4
221	20240605	150000	674737500	297500	297000	297500	297000	2
222	20240605	145900	674143000	297000	297000	297000	297000	0
223	20240605	145800	674143000	297000	297000	297000	297000	0
224	20240605	145700	674143000	297000	297000	297000	297000	30
225	20240605	145600	665233000	297000	297000	297000	297000	0
226	20240605	145500	665233000	297000	297000	297000	297000	16
227	20240605	145400	660481000	296500	297000	297000	296500	7
228	20240605	145300	658403500	296500	296500	296500	296500	9
229	20240605	145200	655735000	296500	296500	296500	296500	1
230	20240605	145100	655438500	296500	296500	296500	296500	1
231	20240605	145000	655142000	296500	296500	296500	296500	0
232	20240605	144900	655142000	296500	296500	296500	296500	0
233	20240605	144800	655142000	296500	296500	296500	296500	4
234	20240605	144700	653956000	297000	297000	297000	297000	41
235	20240605	144600	641779000	297000	297000	297000	297000	24
236	20240605	144500	634651000	297000	297000	297000	297000	67
237	20240605	144400	614752000	298000	298000	298000	298000	1
238	20240605	144300	614454000	298000	298000	298000	298000	0
239	20240605	144200	614454000	298000	298000	298000	298000	3
240	20240605	144100	613560000	297000	297000	297000	297000	0
241	20240605	144000	613560000	297000	297000	297000	297000	9
242	20240605	143900	610887000	297000	297000	297000	297000	0
243	20240605	143800	610887000	297000	297000	298000	297000	7
244	20240605	143700	608806000	297000	297000	297000	297000	2
245	20240605	143600	608212000	297000	297000	297000	297000	0
246	20240605	143500	608212000	297000	297000	297000	297000	10
247	20240605	143400	605242000	297000	297000	297000	297000	20
248	20240605	143300	599302000	297000	297000	297000	297000	0
249	20240605	143200	599302000	297000	297000	297000	297000	0
250	20240605	143100	599302000	297000	297000	297000	297000	0
251	20240605	143000	599302000	297000	297000	297000	297000	1
252	20240605	142900	599005000	298000	297000	298000	297000	9
253	20240605	142800	596331000	297000	297000	297000	297000	0
254	20240605	142700	596331000	297000	297000	297000	297000	0
255	20240605	142600	596331000	297000	297000	297000	297000	4
256	20240605	142500	595143000	298000	298000	298000	298000	1
257	20240605	142400	594845000	297000	297000	297000	297000	3
258	20240605	142300	593954000	298000	298000	298000	298000	0
259	20240605	142200	593954000	298000	298000	298000	298000	0
260	20240605	142100	593954000	298000	297000	298000	297000	12
261	20240605	142000	590379000	298000	298000	298000	298000	10
262	20240605	141900	587399000	297500	297500	297500	297500	0
263	20240605	141800	587399000	297500	297500	297500	297500	1
264	20240605	141700	587101500	297000	297000	297000	297000	0
265	20240605	141600	587101500	297000	297000	297000	297000	0
266	20240605	141500	587101500	297000	297000	297000	297000	4
267	20240605	141400	585913500	298000	298000	298000	298000	0
268	20240605	141300	585913500	298000	298000	298000	298000	0
269	20240605	141200	585913500	298000	298000	298000	298000	0
270	20240605	141100	585913500	298000	298000	298000	298000	0
271	20240605	141000	585913500	298000	298000	298000	298000	0
272	20240605	140900	585913500	298000	298000	298000	298000	10
273	20240605	140800	582933500	298000	298000	298000	298000	0
274	20240605	140700	582933500	298000	298000	298000	298000	10
275	20240605	140600	579953500	298000	298000	298000	298000	0
276	20240605	140500	579953500	298000	297500	298000	297500	2
277	20240605	140400	579358000	297500	297500	297500	297500	0
278	20240605	140300	579358000	297500	297500	297500	297500	5
279	20240605	140200	577870500	297000	297000	297000	297000	0
280	20240605	140100	577870500	297000	297000	297000	297000	5
281	20240605	140000	576385500	297000	297000	297000	297000	3
282	20240605	135900	575494500	297000	297000	297000	297000	22
283	20240605	135800	568960500	297000	297000	297000	297000	1
284	20240605	135700	568663500	297000	297000	297000	297000	0
285	20240605	135600	568663500	297000	297000	297000	297000	0
286	20240605	135500	568663500	297000	297000	297000	297000	6
287	20240605	135400	566881500	297500	297500	297500	297500	0
288	20240605	135300	566881500	297500	297500	297500	297500	10
289	20240605	135200	563906500	298000	298000	298000	298000	2
290	20240605	135100	563310500	297000	297000	297000	297000	0
291	20240605	135000	563310500	297000	297000	297000	297000	0
292	20240605	134900	563310500	297000	297000	297000	297000	0
293	20240605	134800	563310500	297000	297000	297000	297000	0
294	20240605	134700	563310500	297000	297000	297000	297000	7
295	20240605	134600	561231500	297000	297000	297000	297000	0
296	20240605	134500	561231500	297000	296500	297000	296500	6
297	20240605	134400	559452000	296500	296500	296500	296500	0
298	20240605	134300	559452000	296500	296500	296500	296500	1
299	20240605	134200	559155500	297000	297000	297000	297000	0
300	20240605	134100	559155500	297000	297000	297000	297000	1
301	20240605	134000	558858500	297000	297000	297000	297000	0
302	20240605	133900	558858500	297000	297000	297000	297000	0
303	20240605	133800	558858500	297000	297000	297000	297000	6
304	20240605	133700	557076500	296500	296500	297000	296500	31
305	20240605	133600	547884500	296500	296500	296500	296500	0
306	20240605	133500	547884500	296500	296500	296500	296500	4
307	20240605	133400	546698500	296500	296500	296500	296500	0
308	20240605	133300	546698500	296500	296500	296500	296500	1
309	20240605	133200	546402000	296500	296500	296500	296500	1
310	20240605	133100	546105500	296500	296500	296500	296500	0
311	20240605	133000	546105500	296500	296500	296500	296500	0
312	20240605	132900	546105500	296500	296500	296500	296500	2
313	20240605	132800	545512500	296500	296500	296500	296500	1
314	20240605	132700	545216000	296500	296500	296500	296500	1
315	20240605	132600	544919500	297500	297500	297500	297500	1
316	20240605	132500	544622000	297500	297500	297500	297500	1
317	20240605	132400	544324500	296500	296500	296500	296500	22
318	20240605	132300	537801500	296500	296500	296500	296500	1
319	20240605	132200	537505000	296500	296500	296500	296500	1
320	20240605	132100	537208500	296500	296500	296500	296500	2
321	20240605	132000	536615500	296500	296500	296500	296500	4
322	20240605	131900	535429500	296500	296500	296500	296500	10
323	20240605	131800	532464500	297000	296500	297000	296500	4
324	20240605	131700	531278000	296500	296500	296500	296500	10
325	20240605	131600	528313000	296500	296500	296500	296500	2
326	20240605	131500	527720000	296500	296500	296500	296500	71
327	20240605	131400	506668500	297000	297000	297000	297000	0
328	20240605	131300	506668500	297000	297000	297000	297000	2
329	20240605	131200	506074500	296500	296500	296500	296500	0
330	20240605	131100	506074500	296500	296500	296500	296500	2
331	20240605	131000	505481500	296500	296500	296500	296500	1
332	20240605	130900	505185000	297500	297500	297500	297500	3
333	20240605	130800	504292500	298000	298000	298000	298000	0
334	20240605	130700	504292500	298000	298000	298000	298000	0
335	20240605	130600	504292500	298000	298000	298000	298000	0
336	20240605	130500	504292500	298000	298000	298000	298000	1
337	20240605	130400	503994500	297000	297000	297000	297000	0
338	20240605	130300	503994500	297000	297000	297000	297000	0
339	20240605	130200	503994500	297000	297000	297000	297000	0
340	20240605	130100	503994500	297000	297000	297000	297000	1
341	20240605	130000	503697500	297500	298000	298000	297500	2
342	20240605	125900	503102000	296500	296500	296500	296500	0
343	20240605	125800	503102000	296500	296500	296500	296500	0
344	20240605	125700	503102000	296500	296500	296500	296500	1
345	20240605	125600	502805500	298000	296500	298000	296500	7
346	20240605	125500	500726500	297000	297000	297000	297000	1
347	20240605	125400	500429500	297000	297000	297000	297000	0
348	20240605	125300	500429500	297000	297000	297000	297000	1
349	20240605	125200	500132500	297000	297000	297000	297000	0
350	20240605	125100	500132500	297000	297000	297000	297000	0
351	20240605	125000	500132500	297000	297000	297000	297000	1
352	20240605	124900	499835500	298000	298000	298000	298000	1
353	20240605	124800	499537500	298000	298000	298000	298000	0
354	20240605	124700	499537500	298000	298000	298000	298000	0
355	20240605	124600	499537500	298000	298000	298000	298000	0
356	20240605	124500	499537500	298000	298000	298000	298000	1
357	20240605	124400	499239500	298000	298000	298000	298000	5
358	20240605	124300	497749500	297000	297000	297000	297000	0
359	20240605	124200	497749500	297000	297000	297000	297000	0
360	20240605	124100	497749500	297000	297000	297000	297000	1
361	20240605	124000	497452500	297500	297500	297500	297500	0
362	20240605	123900	497452500	297500	297500	297500	297500	1
363	20240605	123800	497155000	298000	298000	298000	298000	0
364	20240605	123700	497155000	298000	298000	298000	298000	5
365	20240605	123600	495665000	297000	296500	297000	296500	5
366	20240605	123500	494182000	296500	296500	296500	296500	1
367	20240605	123400	493885500	296500	296500	296500	296500	0
368	20240605	123300	493885500	296500	296500	296500	296500	1
369	20240605	123200	493589000	296500	296500	296500	296500	0
370	20240605	123100	493589000	296500	297000	297000	296500	15
371	20240605	123000	489141000	297000	297000	297000	297000	1
372	20240605	122900	488844000	297000	297000	297000	297000	1
373	20240605	122800	488547000	297000	297000	297000	297000	0
374	20240605	122700	488547000	297000	297000	297000	297000	0
375	20240605	122600	488547000	297000	298000	298000	297000	90
376	20240605	122500	461816000	297000	298000	298000	297000	6
377	20240605	122400	460029000	298000	297000	298000	297000	6
378	20240605	122300	458246000	297000	297000	297000	297000	0
379	20240605	122200	458246000	297000	297000	297000	297000	1
380	20240605	122100	457949000	298000	298000	298000	298000	0
381	20240605	122000	457949000	298000	297000	298000	297000	7
382	20240605	121900	455869000	297000	297000	297000	297000	0
383	20240605	121800	455869000	297000	297000	297000	297000	30
384	20240605	121700	446959000	298000	298000	298000	298000	3
385	20240605	121600	446065000	297000	297000	297000	297000	6
386	20240605	121500	444283000	297000	297000	297000	297000	1
387	20240605	121400	443986000	298000	298000	298000	298000	0
388	20240605	121300	443986000	298000	298000	298000	298000	0
389	20240605	121200	443986000	298000	297500	298000	297000	9
390	20240605	121100	441308500	297500	297500	297500	297500	0
391	20240605	121000	441308500	297500	297500	297500	297500	0
392	20240605	120900	441308500	297500	297500	297500	297500	0
393	20240605	120800	441308500	297500	297500	297500	297500	0
394	20240605	120700	441308500	297500	297000	297500	297000	5
395	20240605	120600	439821500	298000	298000	298000	298000	0
396	20240605	120500	439821500	298000	298000	298000	298000	1
397	20240605	120400	439523500	297500	297500	297500	297500	0
398	20240605	120300	439523500	297500	297500	297500	297500	0
399	20240605	120200	439523500	297500	297500	297500	297500	1
400	20240605	120100	439226000	298000	298000	298000	298000	1
401	20240605	120000	438928000	297000	297000	297000	297000	1
402	20240605	115900	438631000	297000	297000	297000	297000	0
403	20240605	115800	438631000	297000	297000	297000	297000	0
404	20240605	115700	438631000	297000	297000	297000	297000	0
405	20240605	115600	438631000	297000	297000	297000	297000	5
406	20240605	115500	437146000	297000	297000	297000	297000	1
407	20240605	115400	436849000	298000	298000	298000	298000	0
408	20240605	115300	436849000	298000	298000	298000	298000	1
409	20240605	115200	436551000	297000	297000	297000	297000	2
410	20240605	115100	435957000	298000	298000	298000	298000	0
411	20240605	115000	435957000	298000	298000	298000	298000	19
412	20240605	114900	430295000	298500	298500	298500	298500	0
413	20240605	114800	430295000	298500	298500	298500	298500	0
414	20240605	114700	430295000	298500	298500	298500	298500	0
415	20240605	114600	430295000	298500	298500	298500	298500	0
416	20240605	114500	430295000	298500	297000	298500	297000	2
417	20240605	114400	429699500	297000	297000	297000	297000	1
418	20240605	114300	429402500	297000	297000	297000	297000	0
419	20240605	114200	429402500	297000	297000	297000	297000	1
420	20240605	114100	429105500	298000	298000	298000	298000	0
421	20240605	114000	429105500	298000	298000	298000	298000	4
422	20240605	113900	427913500	297000	297000	297000	297000	1
423	20240605	113800	427616500	297000	298500	298500	297000	3
424	20240605	113700	426722500	298500	298000	298500	298000	12
425	20240605	113600	423141000	297000	297000	297000	297000	32
426	20240605	113500	413637000	298500	298500	298500	298500	0
427	20240605	113400	413637000	298500	298500	298500	298500	0
428	20240605	113300	413637000	298500	298500	298500	298500	0
429	20240605	113200	413637000	298500	298500	298500	298500	0
430	20240605	113100	413637000	298500	298500	298500	298500	1
431	20240605	113000	413338500	298500	298500	298500	298500	1
432	20240605	112900	413040000	298500	298500	298500	298500	1
433	20240605	112800	412741500	298500	298500	298500	298500	5
434	20240605	112700	411249000	298000	298000	298000	298000	0
435	20240605	112600	411249000	298000	298000	298500	298000	11
436	20240605	112500	407966500	298500	298000	298500	298000	3
437	20240605	112400	407071500	298500	298500	298500	298500	0
438	20240605	112300	407071500	298500	298500	298500	298500	0
439	20240605	112200	407071500	298500	298500	298500	298500	0
440	20240605	112100	407071500	298500	298500	298500	298500	0
441	20240605	112000	407071500	298500	298000	298500	298000	6
442	20240605	111900	405283000	298000	298000	298000	298000	0
443	20240605	111800	405283000	298000	298000	298000	298000	11
444	20240605	111700	402005000	297000	297000	297000	297000	0
445	20240605	111600	402005000	297000	297000	297000	297000	4
446	20240605	111500	400817000	298000	298000	298000	298000	1
447	20240605	111400	400519000	298000	298000	298000	298000	0
448	20240605	111300	400519000	298000	298000	298000	298000	0
449	20240605	111200	400519000	298000	298000	298000	298000	1
450	20240605	111100	400221000	298000	298000	298000	298000	0
451	20240605	111000	400221000	298000	298000	298000	298000	1
452	20240605	110900	399923000	298500	298500	298500	298500	0
453	20240605	110800	399923000	298500	298500	298500	298500	0
454	20240605	110700	399923000	298500	298500	298500	298500	0
455	20240605	110600	399923000	298500	298500	298500	298500	0
456	20240605	110500	399923000	298500	298000	298500	298000	4
457	20240605	110400	398730000	297000	297000	297000	297000	0
458	20240605	110300	398730000	297000	297000	297000	297000	0
459	20240605	110200	398730000	297000	297000	297000	297000	8
460	20240605	110100	396354000	297000	297000	297000	297000	1
461	20240605	110000	396057000	298000	298000	298000	298000	1
462	20240605	105900	395759000	298000	298000	298000	298000	1
463	20240605	105800	395461000	298500	298500	298500	298500	0
464	20240605	105700	395461000	298500	298500	298500	296500	12
465	20240605	105600	391898500	298500	297000	298500	296500	5
466	20240605	105500	390413000	298500	298500	298500	298500	1
467	20240605	105400	390114500	298500	298500	298500	298500	0
468	20240605	105300	390114500	298500	296500	298500	296500	2
469	20240605	105200	389519500	298500	298500	298500	298500	1
470	20240605	105100	389221000	298500	298500	298500	298500	1
471	20240605	105000	388922500	299000	299000	299000	299000	1
472	20240605	104900	388623500	298500	298500	298500	298500	1
473	20240605	104800	388325000	298500	298500	298500	298500	1
474	20240605	104700	388026500	298500	298500	298500	298500	0
475	20240605	104600	388026500	298500	298000	298500	298000	2
476	20240605	104500	387430000	298000	298000	298000	298000	4
477	20240605	104400	386238000	298000	298000	298000	298000	1
478	20240605	104300	385940000	296500	298000	298000	296500	3
479	20240605	104200	385048500	298500	298500	298500	298500	1
480	20240605	104100	384750000	298500	298500	298500	298500	0
481	20240605	104000	384750000	298500	298500	298500	298500	1
482	20240605	103900	384451500	299000	299000	299000	299000	0
483	20240605	103800	384451500	299000	298500	299000	298500	3
484	20240605	103700	383555500	298500	298500	298500	298500	0
485	20240605	103600	383555500	298500	297000	298500	297000	5
486	20240605	103500	382069000	298500	298500	298500	298500	0
487	20240605	103400	382069000	298500	298500	298500	298500	1
488	20240605	103300	381770500	298000	298000	298000	298000	10
489	20240605	103200	378790500	298500	298500	298500	298500	1
490	20240605	103100	378492000	298500	298500	298500	298500	0
491	20240605	103000	378492000	298500	298500	298500	298500	1
492	20240605	102900	378193500	298500	298500	298500	298500	0
493	20240605	102800	378193500	298500	298500	298500	298500	0
494	20240605	102700	378193500	298500	298500	298500	298500	0
495	20240605	102600	378193500	298500	298000	298500	298000	7
496	20240605	102500	376107000	298000	298000	298000	298000	4
497	20240605	102400	374915000	298000	298000	298000	298000	0
498	20240605	102300	374915000	298000	298000	298000	298000	0
499	20240605	102200	374915000	298000	298000	298000	298000	10
500	20240605	102100	371935000	296000	296000	296000	296000	0
501	20240605	102000	371935000	296000	296000	296000	296000	181
502	20240605	101900	318359000	297500	296000	297500	296000	58
503	20240605	101800	301149000	296500	297000	297000	296500	97
504	20240605	101700	272386500	297000	297000	297000	297000	3
505	20240605	101600	271495500	297000	297000	297000	297000	5
506	20240605	101500	270010500	298000	298000	298000	298000	0
507	20240605	101400	270010500	298000	298000	298000	298000	2
508	20240605	101300	269414500	298000	298000	298000	298000	0
509	20240605	101200	269414500	298000	298000	298000	298000	10
510	20240605	101100	266434500	298000	298000	298000	298000	1
511	20240605	101000	266136500	296500	296500	296500	296500	0
512	20240605	100900	266136500	296500	297500	297500	296500	42
513	20240605	100800	253664000	297500	297500	297500	297500	0
514	20240605	100700	253664000	297500	297500	297500	297500	0
515	20240605	100600	253664000	297500	297500	297500	297500	29
516	20240605	100500	245036500	297500	297500	297500	297500	3
517	20240605	100400	244144000	297500	297000	297500	297000	2
518	20240605	100300	243549500	297000	297000	297000	297000	5
519	20240605	100200	242064500	297000	297000	297000	297000	1
520	20240605	100100	241767500	297500	297500	297500	297500	0
521	20240605	100000	241767500	297500	297500	297500	297500	2
522	20240605	095900	241172500	297500	297500	297500	297500	0
523	20240605	095800	241172500	297500	297500	297500	297500	0
524	20240605	095700	241172500	297500	297500	297500	297500	1
525	20240605	095600	240875000	297500	297000	297500	297000	10
526	20240605	095500	237902500	297500	297500	297500	297500	1
527	20240605	095400	237605000	297500	297500	297500	297500	43
528	20240605	095300	224812500	297500	297500	297500	297500	0
529	20240605	095200	224812500	297500	297500	297500	297500	0
530	20240605	095100	224812500	297500	297500	297500	297500	10
531	20240605	095000	221837500	298000	298000	298000	298000	1
532	20240605	094900	221539500	298000	298000	298000	298000	1
533	20240605	094800	221241500	298000	298000	298000	298000	7
534	20240605	094700	219155500	298000	298000	298000	298000	2
535	20240605	094600	218559500	298000	298000	298000	298000	11
536	20240605	094500	215281500	298000	298000	298000	298000	5
537	20240605	094400	213791500	298000	298000	298000	298000	1
538	20240605	094300	213493500	297500	297500	297500	297500	30
539	20240605	094200	204568500	297000	297000	297000	297000	57
540	20240605	094100	187639500	297500	297500	297500	297500	1
541	20240605	094000	187342000	297500	297000	297500	297000	75
542	20240605	093900	165066500	297500	297500	297500	297500	20
543	20240605	093800	159116500	298000	298000	298000	298000	0
544	20240605	093700	159116500	298000	298000	298000	298000	121
545	20240605	093600	123058500	298000	298000	298000	298000	6
546	20240605	093500	121270500	298500	298500	298500	298500	4
547	20240605	093400	120076500	298500	298500	298500	298500	18
548	20240605	093300	114703500	298500	299000	299000	298500	44
549	20240605	093200	101566500	299500	300000	300000	299500	6
550	20240605	093100	99769000	300000	300000	300000	300000	0
551	20240605	093000	99769000	300000	300000	300000	300000	1
552	20240605	092900	99469000	300000	300000	300000	300000	4
553	20240605	092800	98269000	300000	300000	300000	300000	0
554	20240605	092700	98269000	300000	300000	300000	300000	0
555	20240605	092600	98269000	300000	299500	300000	299500	16
556	20240605	092500	93471500	298500	298500	298500	298500	0
557	20240605	092400	93471500	298500	298500	298500	298500	0
558	20240605	092300	93471500	298500	298500	298500	298500	0
559	20240605	092200	93471500	298500	298500	298500	298500	0
560	20240605	092100	93471500	298500	298500	298500	298500	1
561	20240605	092000	93173000	298000	298500	298500	298000	12
562	20240605	091900	89594000	298000	298000	298000	298000	19
563	20240605	091800	83932000	298500	298500	298500	298500	1
564	20240605	091700	83633500	298000	298000	298000	298000	122
565	20240605	091600	47277500	298000	298500	298500	298000	17
566	20240605	091500	42204500	298500	298500	298500	298500	2
567	20240605	091400	41607500	298500	298500	298500	298500	0
568	20240605	091300	41607500	298500	299000	299000	298500	4
569	20240605	091200	40413000	298500	298500	298500	298500	0
570	20240605	091100	40413000	298500	298500	298500	298500	0
571	20240605	091000	40413000	298500	300000	300000	298500	4
572	20240605	090900	39216000	300000	299000	300000	299000	4
573	20240605	090800	38019000	299000	299000	299000	299000	1
574	20240605	090700	37720000	298500	299000	299000	298500	12
575	20240605	090600	34133000	299000	299000	299000	299000	10
576	20240605	090500	31143000	300000	300000	300000	300000	3
577	20240605	090400	30243000	299000	299000	300000	299000	63
578	20240605	090300	11391000	299000	300000	300000	299000	5
579	20240605	090200	9893000	298000	298500	298500	298000	10
580	20240605	090100	6909500	298500	300500	300500	298500	7
581	20240605	090000	4816000	301000	301000	301000	301000	16