KissMeData/002960/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	183900	376948000	298000	298000	298000	298000	26
3	20240702	183800	376948000	298000	298000	298000	298000	0
4	20240702	183700	376948000	298000	298000	298000	298000	0
5	20240702	183600	376948000	298000	298000	298000	298000	0
6	20240702	183500	376948000	298000	298000	298000	298000	0
7	20240702	183400	376948000	298000	298000	298000	298000	0
8	20240702	183300	376948000	298000	298000	298000	298000	0
9	20240702	183200	376948000	298000	298000	298000	298000	0
10	20240702	183100	376948000	298000	298000	298000	298000	0
11	20240702	183000	376948000	298000	298000	298000	298000	0
12	20240702	182900	376948000	298000	298000	298000	298000	0
13	20240702	182800	376948000	298000	298000	298000	298000	0
14	20240702	182700	376948000	298000	298000	298000	298000	0
15	20240702	182600	376948000	298000	298000	298000	298000	0
16	20240702	182500	376948000	298000	298000	298000	298000	0
17	20240702	182400	376948000	298000	298000	298000	298000	0
18	20240702	182300	376948000	298000	298000	298000	298000	0
19	20240702	182200	376948000	298000	298000	298000	298000	0
20	20240702	182100	376948000	298000	298000	298000	298000	0
21	20240702	182000	376948000	298000	298000	298000	298000	0
22	20240702	181900	376948000	298000	298000	298000	298000	0
23	20240702	181800	376948000	298000	298000	298000	298000	0
24	20240702	181700	376948000	298000	298000	298000	298000	0
25	20240702	181600	376948000	298000	298000	298000	298000	0
26	20240702	181500	376948000	298000	298000	298000	298000	0
27	20240702	181400	376948000	298000	298000	298000	298000	0
28	20240702	181300	376948000	298000	298000	298000	298000	0
29	20240702	181200	376948000	298000	298000	298000	298000	0
30	20240702	181100	376948000	298000	298000	298000	298000	0
31	20240702	181000	376948000	298000	298000	298000	298000	0
32	20240702	180900	376948000	298000	298000	298000	298000	26
33	20240702	180800	376948000	298000	298000	298000	298000	0
34	20240702	180700	376948000	298000	298000	298000	298000	0
35	20240702	180600	376948000	298000	298000	298000	298000	0
36	20240702	180500	376948000	298000	298000	298000	298000	0
37	20240702	180400	376948000	298000	298000	298000	298000	0
38	20240702	180300	376948000	298000	298000	298000	298000	0
39	20240702	180200	376948000	298000	298000	298000	298000	0
40	20240702	180100	376948000	298000	298000	298000	298000	0
41	20240702	180000	376948000	298000	298000	298000	298000	0
42	20240702	175900	376948000	298000	298000	298000	298000	0
43	20240702	175800	376948000	298000	298000	298000	298000	0
44	20240702	175700	376948000	298000	298000	298000	298000	0
45	20240702	175600	376948000	298000	298000	298000	298000	0
46	20240702	175500	376948000	298000	298000	298000	298000	0
47	20240702	175400	376948000	298000	298000	298000	298000	0
48	20240702	175300	376948000	298000	298000	298000	298000	0
49	20240702	175200	376948000	298000	298000	298000	298000	0
50	20240702	175100	376948000	298000	298000	298000	298000	0
51	20240702	175000	376948000	298000	298000	298000	298000	0
52	20240702	174900	376948000	298000	298000	298000	298000	0
53	20240702	174800	376948000	298000	298000	298000	298000	0
54	20240702	174700	376948000	298000	298000	298000	298000	0
55	20240702	174600	376948000	298000	298000	298000	298000	0
56	20240702	174500	376948000	298000	298000	298000	298000	0
57	20240702	174400	376948000	298000	298000	298000	298000	0
58	20240702	174300	376948000	298000	298000	298000	298000	0
59	20240702	174200	376948000	298000	298000	298000	298000	0
60	20240702	174100	376948000	298000	298000	298000	298000	0
61	20240702	174000	376948000	298000	298000	298000	298000	0
62	20240702	173900	376948000	298000	298000	298000	298000	26
63	20240702	173800	376948000	298000	298000	298000	298000	0
64	20240702	173700	376948000	298000	298000	298000	298000	0
65	20240702	173600	376948000	298000	298000	298000	298000	0
66	20240702	173500	376948000	298000	298000	298000	298000	0
67	20240702	173400	376948000	298000	298000	298000	298000	0
68	20240702	173300	376948000	298000	298000	298000	298000	0
69	20240702	173200	376948000	298000	298000	298000	298000	0
70	20240702	173100	376948000	298000	298000	298000	298000	0
71	20240702	173000	376948000	298000	298000	298000	298000	0
72	20240702	172900	376948000	298000	298000	298000	298000	0
73	20240702	172800	376948000	298000	298000	298000	298000	0
74	20240702	172700	376948000	298000	298000	298000	298000	0
75	20240702	172600	376948000	298000	298000	298000	298000	0
76	20240702	172500	376948000	298000	298000	298000	298000	0
77	20240702	172400	376948000	298000	298000	298000	298000	0
78	20240702	172300	376948000	298000	298000	298000	298000	0
79	20240702	172200	376948000	298000	298000	298000	298000	0
80	20240702	172100	376948000	298000	298000	298000	298000	0
81	20240702	172000	376948000	298000	298000	298000	298000	0
82	20240702	171900	376948000	298000	298000	298000	298000	0
83	20240702	171800	376948000	298000	298000	298000	298000	0
84	20240702	171700	376948000	298000	298000	298000	298000	0
85	20240702	171600	376948000	298000	298000	298000	298000	0
86	20240702	171500	376948000	298000	298000	298000	298000	0
87	20240702	171400	376948000	298000	298000	298000	298000	0
88	20240702	171300	376948000	298000	298000	298000	298000	0
89	20240702	171200	376948000	298000	298000	298000	298000	0
90	20240702	171100	376948000	298000	298000	298000	298000	0
91	20240702	171000	376948000	298000	298000	298000	298000	0
92	20240702	170900	376948000	298000	298000	298000	298000	26
93	20240702	170800	376948000	298000	298000	298000	298000	0
94	20240702	170700	376948000	298000	298000	298000	298000	0
95	20240702	170600	376948000	298000	298000	298000	298000	0
96	20240702	170500	376948000	298000	298000	298000	298000	0
97	20240702	170400	376948000	298000	298000	298000	298000	0
98	20240702	170300	376948000	298000	298000	298000	298000	0
99	20240702	170200	376948000	298000	298000	298000	298000	0
100	20240702	170100	376948000	298000	298000	298000	298000	0
101	20240702	170000	376948000	298000	298000	298000	298000	0
102	20240702	165900	376948000	298000	298000	298000	298000	0
103	20240702	165800	376948000	298000	298000	298000	298000	0
104	20240702	165700	376948000	298000	298000	298000	298000	0
105	20240702	165600	376948000	298000	298000	298000	298000	0
106	20240702	165500	376948000	298000	298000	298000	298000	0
107	20240702	165400	376948000	298000	298000	298000	298000	0
108	20240702	165300	376948000	298000	298000	298000	298000	0
109	20240702	165200	376948000	298000	298000	298000	298000	0
110	20240702	165100	376948000	298000	298000	298000	298000	0
111	20240702	165000	376948000	298000	298000	298000	298000	0
112	20240702	164900	376948000	298000	298000	298000	298000	0
113	20240702	164800	376948000	298000	298000	298000	298000	0
114	20240702	164700	376948000	298000	298000	298000	298000	0
115	20240702	164600	376948000	298000	298000	298000	298000	0
116	20240702	164500	376948000	298000	298000	298000	298000	0
117	20240702	164400	376948000	298000	298000	298000	298000	0
118	20240702	164300	376948000	298000	298000	298000	298000	0
119	20240702	164200	376948000	298000	298000	298000	298000	0
120	20240702	164100	376948000	298000	298000	298000	298000	0
121	20240702	164000	376948000	298000	298000	298000	298000	0
122	20240702	163900	376948000	298000	298000	298000	298000	26
123	20240702	163800	376948000	298000	298000	298000	298000	0
124	20240702	163700	376948000	298000	298000	298000	298000	0
125	20240702	163600	376948000	298000	298000	298000	298000	0
126	20240702	163500	376948000	298000	298000	298000	298000	0
127	20240702	163400	376948000	298000	298000	298000	298000	0
128	20240702	163300	376948000	298000	298000	298000	298000	0
129	20240702	163200	376948000	298000	298000	298000	298000	0
130	20240702	163100	376948000	298000	298000	298000	298000	0
131	20240702	163000	376948000	298000	298000	298000	298000	0
132	20240702	162900	376948000	298000	298000	298000	298000	0
133	20240702	162800	376948000	298000	298000	298000	298000	0
134	20240702	162700	376948000	298000	298000	298000	298000	0
135	20240702	162600	376948000	298000	298000	298000	298000	0
136	20240702	162500	376948000	298000	298000	298000	298000	0
137	20240702	162400	376948000	298000	298000	298000	298000	0
138	20240702	162300	376948000	298000	298000	298000	298000	0
139	20240702	162200	376948000	298000	298000	298000	298000	0
140	20240702	162100	376948000	298000	298000	298000	298000	0
141	20240702	162000	376948000	298000	298000	298000	298000	0
142	20240702	161900	376948000	298000	298000	298000	298000	0
143	20240702	161800	376948000	298000	298000	298000	298000	0
144	20240702	161700	376948000	298000	298000	298000	298000	0
145	20240702	161600	376948000	298000	298000	298000	298000	0
146	20240702	161500	376948000	298000	298000	298000	298000	0
147	20240702	161400	376948000	298000	298000	298000	298000	0
148	20240702	161300	376948000	298000	298000	298000	298000	0
149	20240702	161200	376948000	298000	298000	298000	298000	0
150	20240702	161100	376948000	298000	298000	298000	298000	0
151	20240702	161000	376948000	298000	298000	298000	298000	0
152	20240702	160900	376948000	298000	298000	298000	298000	26
153	20240702	160800	376948000	298000	298000	298000	298000	0
154	20240702	160700	376948000	298000	298000	298000	298000	0
155	20240702	160600	376948000	298000	298000	298000	298000	0
156	20240702	160500	376948000	298000	298000	298000	298000	0
157	20240702	160400	376948000	298000	298000	298000	298000	0
158	20240702	160300	376948000	298000	298000	298000	298000	0
159	20240702	160200	376948000	298000	298000	298000	298000	0
160	20240702	160100	376948000	298000	298000	298000	298000	0
161	20240702	160000	376948000	298000	298000	298000	298000	0
162	20240702	155900	376948000	298000	298000	298000	298000	0
163	20240702	155800	376948000	298000	298000	298000	298000	0
164	20240702	155700	376948000	298000	298000	298000	298000	0
165	20240702	155600	376948000	298000	298000	298000	298000	0
166	20240702	155500	376948000	298000	298000	298000	298000	0
167	20240702	155400	376948000	298000	298000	298000	298000	0
168	20240702	155300	376948000	298000	298000	298000	298000	0
169	20240702	155200	376948000	298000	298000	298000	298000	0
170	20240702	155100	376948000	298000	298000	298000	298000	0
171	20240702	155000	376948000	298000	298000	298000	298000	0
172	20240702	154900	376948000	298000	298000	298000	298000	0
173	20240702	154800	376948000	298000	298000	298000	298000	0
174	20240702	154700	376948000	298000	298000	298000	298000	0
175	20240702	154600	376948000	298000	298000	298000	298000	0
176	20240702	154500	376948000	298000	298000	298000	298000	0
177	20240702	154400	376948000	298000	298000	298000	298000	0
178	20240702	154300	376948000	298000	298000	298000	298000	0
179	20240702	154200	376948000	298000	298000	298000	298000	0
180	20240702	154100	376948000	298000	298000	298000	298000	0
181	20240702	154000	376948000	298000	298000	298000	298000	0
182	20240702	153900	376948000	298000	298000	298000	298000	26
183	20240702	153800	376948000	298000	298000	298000	298000	0
184	20240702	153700	376948000	298000	298000	298000	298000	0
185	20240702	153600	376948000	298000	298000	298000	298000	0
186	20240702	153500	376948000	298000	298000	298000	298000	0
187	20240702	153400	376948000	298000	298000	298000	298000	0
188	20240702	153300	376948000	298000	298000	298000	298000	0
189	20240702	153200	376948000	298000	298000	298000	298000	0
190	20240702	153100	376948000	298000	298000	298000	298000	0
191	20240702	153000	376948000	298000	298000	298000	298000	26
192	20240702	152900	369200000	297000	297000	297000	297000	0
193	20240702	152800	369200000	297000	297000	297000	297000	0
194	20240702	152700	369200000	297000	297000	297000	297000	0
195	20240702	152600	369200000	297000	297000	297000	297000	0
196	20240702	152500	369200000	297000	297000	297000	297000	0
197	20240702	152400	369200000	297000	297000	297000	297000	0
198	20240702	152300	369200000	297000	297000	297000	297000	0
199	20240702	152200	369200000	297000	297000	297000	297000	0
200	20240702	152100	369200000	297000	297000	297000	297000	0
201	20240702	152000	369200000	297000	297000	297000	297000	0
202	20240702	151900	369200000	297000	297000	297000	297000	0
203	20240702	151800	369200000	297000	297000	297000	297000	1
204	20240702	151700	368903000	297000	297000	297000	297000	0
205	20240702	151600	368903000	297000	297000	297000	297000	0
206	20240702	151500	368903000	297000	297000	297000	297000	2
207	20240702	151400	368309000	297000	297000	297000	297000	0
208	20240702	151300	368309000	297000	297000	297000	297000	0
209	20240702	151200	368309000	297000	297000	297000	297000	0
210	20240702	151100	368309000	297000	297000	297000	297000	2
211	20240702	151000	367715000	296500	296500	296500	296500	1
212	20240702	150900	367418500	297000	297000	297000	297000	67
213	20240702	150800	347519500	298000	298000	298000	298000	0
214	20240702	150700	347519500	298000	298000	298000	298000	0
215	20240702	150600	347519500	298000	298000	298000	298000	0
216	20240702	150500	347519500	298000	298000	298000	298000	2
217	20240702	150400	346923500	297500	297500	297500	297500	0
218	20240702	150300	346923500	297500	297500	297500	297500	0
219	20240702	150200	346923500	297500	297500	297500	297500	0
220	20240702	150100	346923500	297500	297500	297500	297500	3
221	20240702	150000	346031000	298000	298000	298000	298000	1
222	20240702	145900	345733000	298000	297000	298000	297000	4
223	20240702	145800	344542000	297000	297000	297000	297000	0
224	20240702	145700	344542000	297000	297000	298000	297000	40
225	20240702	145600	332661000	297500	297500	297500	297500	1
226	20240702	145500	332363500	298000	297500	298000	297500	2
227	20240702	145400	331768000	297500	297500	297500	297500	0
228	20240702	145300	331768000	297500	298000	298000	297500	4
229	20240702	145200	330577500	297500	297500	297500	297500	1
230	20240702	145100	330280000	297500	297000	297500	296500	5
231	20240702	145000	328795000	297500	297500	297500	297500	1
232	20240702	144900	328497500	297500	297500	297500	297500	1
233	20240702	144800	328200000	297500	297500	297500	297500	0
234	20240702	144700	328200000	297500	297500	298000	297500	3
235	20240702	144600	327307000	297500	297500	297500	297500	0
236	20240702	144500	327307000	297500	297500	297500	297500	1
237	20240702	144400	327009500	297000	297000	297000	297000	0
238	20240702	144300	327009500	297000	298000	298000	297000	3
239	20240702	144200	326117500	297000	297500	297500	297000	2
240	20240702	144100	325523000	298000	298000	298000	298000	1
241	20240702	144000	325225000	298500	298500	298500	298500	0
242	20240702	143900	325225000	298500	298500	298500	298500	0
243	20240702	143800	325225000	298500	297000	298500	297000	4
244	20240702	143700	324035500	297000	297000	297000	297000	2
245	20240702	143600	323441500	297000	297000	297000	297000	2
246	20240702	143500	322847500	297000	297000	297000	297000	1
247	20240702	143400	322550500	297000	297000	297000	296500	4
248	20240702	143300	321363000	297000	297000	297000	297000	0
249	20240702	143200	321363000	297000	297000	297000	297000	5
250	20240702	143100	319878000	297000	297000	297000	297000	1
251	20240702	143000	319581000	297500	297000	297500	297000	4
252	20240702	142900	318392000	297000	297000	297000	297000	1
253	20240702	142800	318095000	297000	297000	297000	297000	0
254	20240702	142700	318095000	297000	296500	297500	296500	3
255	20240702	142600	317204000	296500	298500	298500	296500	5
256	20240702	142500	315718000	297000	297000	297000	297000	0
257	20240702	142400	315718000	297000	297000	297000	297000	1
258	20240702	142300	315421000	297000	297000	297000	297000	2
259	20240702	142200	314827000	297000	297000	297000	297000	1
260	20240702	142100	314530000	297000	297000	297000	297000	5
261	20240702	142000	313045000	296500	297000	297000	296500	2
262	20240702	141900	312451500	297000	297000	297000	297000	1
263	20240702	141800	312154500	297000	297000	297000	297000	0
264	20240702	141700	312154500	297000	297000	297000	297000	11
265	20240702	141600	308887500	297000	297000	297000	297000	0
266	20240702	141500	308887500	297000	298000	298000	297000	96
267	20240702	141400	280372500	298000	298000	298000	298000	1
268	20240702	141300	280074500	298500	298500	298500	298500	1
269	20240702	141200	279776000	297500	297500	297500	297500	0
270	20240702	141100	279776000	297500	297500	297500	297500	1
271	20240702	141000	279478500	298500	298500	298500	298500	4
272	20240702	140900	278284500	298500	298500	298500	298500	1
273	20240702	140800	277986000	298000	298000	298000	298000	0
274	20240702	140700	277986000	298000	298000	298000	298000	0
275	20240702	140600	277986000	298000	298500	298500	298000	2
276	20240702	140500	277389500	298500	298500	298500	298500	0
277	20240702	140400	277389500	298500	298000	298500	298000	11
278	20240702	140300	274111000	298000	298000	298000	298000	1
279	20240702	140200	273813000	298500	298500	298500	298500	3
280	20240702	140100	272917500	298500	298500	298500	298500	0
281	20240702	140000	272917500	298500	298500	298500	298000	4
282	20240702	135900	271724000	299000	299000	299000	299000	0
283	20240702	135800	271724000	299000	299000	299000	299000	0
284	20240702	135700	271724000	299000	299000	299000	299000	0
285	20240702	135600	271724000	299000	299000	299000	299000	1
286	20240702	135500	271425000	299000	299000	299000	299000	4
287	20240702	135400	270229000	299000	299000	299000	299000	0
288	20240702	135300	270229000	299000	299000	299000	299000	5
289	20240702	135200	268734000	298500	299000	299000	298500	3
290	20240702	135100	267837500	299000	299000	299000	299000	4
291	20240702	135000	266641500	297500	299000	299000	297500	17
292	20240702	134900	261575500	299000	299000	299000	299000	3
293	20240702	134800	260678500	299000	299000	299000	299000	4
294	20240702	134700	259482500	299000	298500	299000	298500	57
295	20240702	134600	242440500	298000	298000	298000	298000	0
296	20240702	134500	242440500	298000	299000	299000	298000	9
297	20240702	134400	239755500	299000	299000	299000	299000	0
298	20240702	134300	239755500	299000	299000	299000	299000	1
299	20240702	134200	239456500	298500	298500	298500	298500	0
300	20240702	134100	239456500	298500	299000	299000	298500	3
301	20240702	134000	238560500	298500	298500	298500	298500	0
302	20240702	133900	238560500	298500	298500	298500	298500	2
303	20240702	133800	237963500	298500	298500	298500	298500	1
304	20240702	133700	237665000	298500	298500	298500	298500	1
305	20240702	133600	237366500	298500	298500	298500	298500	1
306	20240702	133500	237068000	298500	298500	298500	298500	1
307	20240702	133400	236769500	298500	298500	298500	298500	3
308	20240702	133300	235874000	298500	298500	298500	298500	0
309	20240702	133200	235874000	298500	298500	298500	298500	1
310	20240702	133100	235575500	298500	298500	298500	298500	1
311	20240702	133000	235277000	298500	298500	298500	298500	2
312	20240702	132900	234680000	298500	298500	298500	298500	0
313	20240702	132800	234680000	298500	298500	298500	298500	2
314	20240702	132700	234083000	298500	298500	298500	298500	1
315	20240702	132600	233784500	298500	298500	298500	298500	1
316	20240702	132500	233486000	298500	298500	298500	298500	1
317	20240702	132400	233187500	298500	298500	298500	298500	0
318	20240702	132300	233187500	298500	298500	298500	298500	1
319	20240702	132200	232889000	299000	299000	299000	299000	1
320	20240702	132100	232590000	298500	298500	298500	298500	9
321	20240702	132000	229903500	298500	298500	298500	298500	1
322	20240702	131900	229605000	298000	298000	298000	298000	1
323	20240702	131800	229307000	298500	298500	298500	298500	1
324	20240702	131700	229008500	298500	298500	298500	298500	2
325	20240702	131600	228411500	298000	298000	298000	298000	6
326	20240702	131500	226623500	298000	298000	298000	298000	1
327	20240702	131400	226325500	298000	298500	298500	298000	3
328	20240702	131300	225431000	298500	298500	298500	298500	0
329	20240702	131200	225431000	298500	298500	298500	298500	1
330	20240702	131100	225132500	297500	297500	297500	297500	2
331	20240702	131000	224537500	297000	298000	298000	297000	7
332	20240702	130900	222457000	298500	298500	298500	298500	1
333	20240702	130800	222158500	297000	298000	298000	297000	9
334	20240702	130700	219479500	298500	298500	298500	298500	1
335	20240702	130600	219181000	299000	299000	299000	299000	2
336	20240702	130500	218583000	299000	298500	299000	298500	2
337	20240702	130400	217985500	298500	298500	298500	298500	0
338	20240702	130300	217985500	298500	298500	298500	298500	0
339	20240702	130200	217985500	298500	299000	299000	298500	3
340	20240702	130100	217089000	299000	299000	299000	299000	1
341	20240702	130000	216790000	299000	299000	299000	298500	3
342	20240702	125900	215893500	298500	298500	298500	298500	0
343	20240702	125800	215893500	298500	298500	298500	298500	2
344	20240702	125700	215296500	299000	299000	299000	299000	1
345	20240702	125600	214997500	299000	299000	299000	299000	2
346	20240702	125500	214399500	299000	299000	299000	299000	1
347	20240702	125400	214100500	299000	299000	299000	299000	0
348	20240702	125300	214100500	299000	299000	299000	299000	1
349	20240702	125200	213801500	298500	298500	298500	298500	1
350	20240702	125100	213503000	298500	298500	298500	298500	3
351	20240702	125000	212607500	298500	298500	298500	298500	0
352	20240702	124900	212607500	298500	299000	299000	298500	3
353	20240702	124800	211711500	299000	299000	299000	299000	2
354	20240702	124700	211113500	298500	298500	298500	298500	0
355	20240702	124600	211113500	298500	298500	298500	298500	0
356	20240702	124500	211113500	298500	298500	298500	298500	12
357	20240702	124400	207531500	299000	299000	299000	299000	2
358	20240702	124300	206933500	298500	298500	298500	298500	1
359	20240702	124200	206635000	298500	298500	298500	298500	1
360	20240702	124100	206336500	299000	299000	299000	299000	1
361	20240702	124000	206037500	298000	299000	299000	298000	3
362	20240702	123900	205141500	298500	298500	298500	298500	2
363	20240702	123800	204544500	298500	298500	298500	298500	1
364	20240702	123700	204246000	299000	299000	299000	299000	1
365	20240702	123600	203947000	299000	299000	299000	299000	3
366	20240702	123500	203050000	298500	298500	298500	298500	0
367	20240702	123400	203050000	298500	298500	298500	298500	0
368	20240702	123300	203050000	298500	298500	298500	298500	0
369	20240702	123200	203050000	298500	299000	299000	298500	4
370	20240702	123100	201854500	299000	299000	299000	299000	1
371	20240702	123000	201555500	298500	298500	298500	298500	1
372	20240702	122900	201257000	298500	298500	298500	298500	1
373	20240702	122800	200958500	299000	299000	299000	299000	4
374	20240702	122700	199762500	299000	298500	299000	298500	2
375	20240702	122600	199165000	297500	297500	297500	297500	0
376	20240702	122500	199165000	297500	297500	297500	297500	0
377	20240702	122400	199165000	297500	299000	299000	297500	6
378	20240702	122300	197376000	299000	299000	299000	299000	2
379	20240702	122200	196778000	298500	298500	298500	298500	1
380	20240702	122100	196479500	298500	298000	298500	298000	3
381	20240702	122000	195585000	298000	298000	298000	298000	1
382	20240702	121900	195287000	298500	298500	298500	298000	4
383	20240702	121800	194093500	298500	298500	298500	298500	0
384	20240702	121700	194093500	298500	298500	298500	298500	6
385	20240702	121600	192302500	298500	298500	298500	298500	1
386	20240702	121500	192004000	298500	298500	298500	298500	2
387	20240702	121400	191407000	298500	298500	298500	298500	0
388	20240702	121300	191407000	298500	298500	298500	298500	1
389	20240702	121200	191108500	298500	298500	298500	298500	1
390	20240702	121100	190810000	298500	298500	298500	298500	3
391	20240702	121000	189914500	298500	298500	298500	298500	2
392	20240702	120900	189317500	298500	298500	298500	298500	2
393	20240702	120800	188720500	298000	298000	298000	298000	0
394	20240702	120700	188720500	298000	298000	298000	298000	0
395	20240702	120600	188720500	298000	298500	298500	298000	2
396	20240702	120500	188124000	298500	298500	298500	298500	1
397	20240702	120400	187825500	298500	298500	298500	298500	1
398	20240702	120300	187527000	298500	298500	298500	298500	0
399	20240702	120200	187527000	298500	298500	298500	298500	3
400	20240702	120100	186631500	298500	298500	298500	298500	3
401	20240702	120000	185736000	299000	299000	299000	299000	1
402	20240702	115900	185437000	298500	298500	298500	298500	10
403	20240702	115800	182452000	299000	299000	299000	299000	3
404	20240702	115700	181555000	298500	298500	298500	298500	8
405	20240702	115600	179167000	298500	299000	299000	298500	3
406	20240702	115500	178270500	299000	299000	299000	299000	0
407	20240702	115400	178270500	299000	299000	299000	299000	2
408	20240702	115300	177672500	299000	298500	299000	298500	3
409	20240702	115200	176776500	299000	299000	299000	299000	0
410	20240702	115100	176776500	299000	299000	299000	299000	3
411	20240702	115000	175879500	299000	299000	299000	299000	1
412	20240702	114900	175580500	299000	299000	299000	298000	3
413	20240702	114800	174684500	298500	298500	298500	298500	1
414	20240702	114700	174386000	299000	299000	299000	299000	0
415	20240702	114600	174386000	299000	299000	299000	299000	0
416	20240702	114500	174386000	299000	299000	299000	299000	3
417	20240702	114400	173489000	299000	299000	299000	298500	3
418	20240702	114300	172592500	299000	299000	299000	299000	2
419	20240702	114200	171994500	299000	299000	299000	299000	0
420	20240702	114100	171994500	299000	298000	299000	298000	2
421	20240702	114000	171397500	298000	298000	298000	298000	2
422	20240702	113900	170801500	298000	298000	298000	298000	0
423	20240702	113800	170801500	298000	298000	298000	298000	1
424	20240702	113700	170503500	299000	299000	299000	299000	0
425	20240702	113600	170503500	299000	299000	299000	299000	1
426	20240702	113500	170204500	298500	298500	298500	298500	2
427	20240702	113400	169607500	299000	299000	299000	299000	2
428	20240702	113300	169009500	298000	298000	298000	298000	1
429	20240702	113200	168711500	298000	299000	299000	298000	3
430	20240702	113100	167815500	299000	299000	299000	299000	1
431	20240702	113000	167516500	299000	297500	299000	297500	4
432	20240702	112900	166325000	297000	297500	297500	297000	6
433	20240702	112800	164541500	298000	299000	299000	298000	9
434	20240702	112700	161856500	299000	299000	299000	299000	0
435	20240702	112600	161856500	299000	299000	299000	299000	0
436	20240702	112500	161856500	299000	299000	299000	299000	1
437	20240702	112400	161557500	298000	299000	299000	298000	2
438	20240702	112300	160960500	299000	299000	299000	299000	0
439	20240702	112200	160960500	299000	299000	299000	299000	20
440	20240702	112100	154980500	298500	297000	298500	297000	11
441	20240702	112000	151698500	298500	298500	298500	298500	1
442	20240702	111900	151400000	298500	298500	298500	298500	10
443	20240702	111800	148415000	298500	298500	298500	298500	0
444	20240702	111700	148415000	298500	298500	298500	298500	0
445	20240702	111600	148415000	298500	298500	298500	298500	0
446	20240702	111500	148415000	298500	298500	298500	298500	2
447	20240702	111400	147818000	298500	298500	298500	298500	5
448	20240702	111300	146325500	298500	298500	298500	298500	0
449	20240702	111200	146325500	298500	298500	298500	298500	1
450	20240702	111100	146027000	298500	298500	298500	298500	3
451	20240702	111000	145131500	298500	297000	298500	297000	3
452	20240702	110900	144237500	298500	298500	298500	298500	0
453	20240702	110800	144237500	298500	298500	298500	298500	0
454	20240702	110700	144237500	298500	298500	298500	298500	1
455	20240702	110600	143939000	298500	298500	298500	298500	0
456	20240702	110500	143939000	298500	298500	298500	298500	0
457	20240702	110400	143939000	298500	298500	298500	298500	0
458	20240702	110300	143939000	298500	298500	298500	298500	1
459	20240702	110200	143640500	297000	297000	297000	297000	0
460	20240702	110100	143640500	297000	297000	297000	297000	1
461	20240702	110000	143343500	298500	298500	298500	298500	0
462	20240702	105900	143343500	298500	298500	298500	298500	0
463	20240702	105800	143343500	298500	298500	298500	298500	1
464	20240702	105700	143045000	298500	298500	298500	298500	0
465	20240702	105600	143045000	298500	298500	298500	298500	0
466	20240702	105500	143045000	298500	298500	298500	298500	1
467	20240702	105400	142746500	298500	298500	298500	298500	1
468	20240702	105300	142448000	298500	298500	298500	298500	0
469	20240702	105200	142448000	298500	298500	298500	298500	1
470	20240702	105100	142149500	298500	298500	298500	298500	3
471	20240702	105000	141254000	298500	297000	298500	297000	6
472	20240702	104900	139466000	298500	298500	298500	298500	1
473	20240702	104800	139167500	298500	298500	298500	298500	0
474	20240702	104700	139167500	298500	298500	298500	298500	0
475	20240702	104600	139167500	298500	298500	298500	298500	1
476	20240702	104500	138869000	298500	298500	298500	298500	0
477	20240702	104400	138869000	298500	298500	298500	298500	0
478	20240702	104300	138869000	298500	298500	298500	298500	0
479	20240702	104200	138869000	298500	298500	298500	298500	0
480	20240702	104100	138869000	298500	297000	298500	297000	3
481	20240702	104000	137976500	297000	297000	297000	297000	1
482	20240702	103900	137679500	297000	297000	297000	297000	0
483	20240702	103800	137679500	297000	297000	297000	297000	1
484	20240702	103700	137382500	298500	298500	298500	298500	1
485	20240702	103600	137084000	298000	298000	298000	298000	0
486	20240702	103500	137084000	298000	298000	298000	298000	0
487	20240702	103400	137084000	298000	298000	298000	298000	2
488	20240702	103300	136488000	298500	298500	298500	298500	2
489	20240702	103200	135891000	298000	298000	298000	298000	36
490	20240702	103100	125163000	298000	298000	298000	298000	19
491	20240702	103000	119501000	298000	297000	298000	297000	10
492	20240702	102900	116522000	298000	298000	298000	298000	1
493	20240702	102800	116224000	298000	298000	298000	298000	0
494	20240702	102700	116224000	298000	298000	298000	298000	0
495	20240702	102600	116224000	298000	298000	298000	298000	1
496	20240702	102500	115926000	298000	298000	298000	298000	2
497	20240702	102400	115330000	297000	297000	297000	297000	0
498	20240702	102300	115330000	297000	297000	297000	297000	0
499	20240702	102200	115330000	297000	297000	297000	297000	0
500	20240702	102100	115330000	297000	297000	297000	297000	10
501	20240702	102000	112360000	297000	297000	298000	297000	6
502	20240702	101900	110577000	298000	298000	298000	298000	0
503	20240702	101800	110577000	298000	298000	298000	298000	1
504	20240702	101700	110279000	298000	298000	298000	298000	0
505	20240702	101600	110279000	298000	298000	298000	298000	1
506	20240702	101500	109981000	298000	298000	298000	298000	0
507	20240702	101400	109981000	298000	298000	298000	298000	0
508	20240702	101300	109981000	298000	298000	298000	298000	0
509	20240702	101200	109981000	298000	298000	298000	298000	1
510	20240702	101100	109683000	298000	298000	298000	298000	0
511	20240702	101000	109683000	298000	298000	298000	298000	1
512	20240702	100900	109385000	298000	298000	298000	298000	0
513	20240702	100800	109385000	298000	297000	298000	297000	6
514	20240702	100700	107602000	297000	297000	297000	297000	0
515	20240702	100600	107602000	297000	297000	297000	297000	0
516	20240702	100500	107602000	297000	297000	297000	297000	1
517	20240702	100400	107305000	297000	297500	297500	297000	3
518	20240702	100300	106413500	298000	298000	298000	298000	1
519	20240702	100200	106115500	298000	298000	298000	298000	0
520	20240702	100100	106115500	298000	298000	298000	298000	0
521	20240702	100000	106115500	298000	298000	298000	298000	2
522	20240702	095900	105519500	298000	298000	298000	298000	1
523	20240702	095800	105221500	297500	297500	297500	297500	1
524	20240702	095700	104924000	297000	297000	297000	297000	6
525	20240702	095600	103142000	297000	297000	297000	297000	0
526	20240702	095500	103142000	297000	297000	297000	296500	14
527	20240702	095400	98989000	296500	296500	296500	296500	1
528	20240702	095300	98692500	296500	296500	296500	296500	0
529	20240702	095200	98692500	296500	296500	296500	296500	0
530	20240702	095100	98692500	296500	297000	297000	296500	16
531	20240702	095000	93944000	297000	297000	297000	297000	14
532	20240702	094900	89786000	297000	297000	297000	297000	1
533	20240702	094800	89489000	296500	296500	296500	296500	13
534	20240702	094700	85634500	296500	296500	296500	296500	5
535	20240702	094600	84152000	297000	296500	297000	296500	4
536	20240702	094500	82965500	296500	296500	296500	296500	0
537	20240702	094400	82965500	296500	296500	296500	296500	3
538	20240702	094300	82076000	297000	297000	297000	297000	4
539	20240702	094200	80888000	297000	297000	297000	297000	1
540	20240702	094100	80591000	297000	297000	297000	296500	4
541	20240702	094000	79404000	297000	297000	297000	297000	2
542	20240702	093900	78810000	297000	297000	297000	297000	27
543	20240702	093800	70791000	297000	297000	298000	297000	61
544	20240702	093700	52672000	297000	297000	297000	297000	10
545	20240702	093600	49702000	298000	298000	298000	298000	0
546	20240702	093500	49702000	298000	297000	298000	297000	3
547	20240702	093400	48810000	298000	297500	298000	297000	21
548	20240702	093300	42565500	297500	297500	297500	297500	0
549	20240702	093200	42565500	297500	297500	297500	297500	0
550	20240702	093100	42565500	297500	297500	297500	297500	0
551	20240702	093000	42565500	297500	297500	297500	297500	6
552	20240702	092900	40780500	297500	297500	297500	297500	4
553	20240702	092800	39590500	297500	298000	298000	297500	10
554	20240702	092700	36611500	298000	298000	298000	298000	7
555	20240702	092600	34525500	298000	298000	298000	298000	0
556	20240702	092500	34525500	298000	298000	298000	298000	10
557	20240702	092400	31545500	298000	298000	298000	298000	22
558	20240702	092300	24989500	298000	298000	298000	298000	4
559	20240702	092200	23797500	297000	297000	297000	297000	2
560	20240702	092100	23203500	297000	297000	297000	297000	2
561	20240702	092000	22609500	297000	297000	297000	297000	0
562	20240702	091900	22609500	297000	297000	297000	297000	0
563	20240702	091800	22609500	297000	297000	297000	297000	1
564	20240702	091700	22312500	297000	297000	297000	297000	0
565	20240702	091600	22312500	297000	297000	297000	297000	7
566	20240702	091500	20233500	297000	297000	297000	297000	4
567	20240702	091400	19045500	298000	298000	298000	298000	2
568	20240702	091300	18449500	297000	297000	297000	297000	0
569	20240702	091200	18449500	297000	297000	297000	297000	0
570	20240702	091100	18449500	297000	297000	297000	297000	3
571	20240702	091000	17558500	298000	298000	298000	298000	1
572	20240702	090900	17260500	297000	297000	297000	297000	0
573	20240702	090800	17260500	297000	297000	297000	297000	12
574	20240702	090700	13696500	298000	298000	298000	298000	0
575	20240702	090600	13696500	298000	298000	298000	298000	1
576	20240702	090500	13398500	297500	297500	297500	297500	1
577	20240702	090400	13101000	298000	298000	298000	298000	0
578	20240702	090300	13101000	298000	298000	298000	298000	33
579	20240702	090200	3267000	297000	297000	297000	297000	0
580	20240702	090100	3267000	297000	297000	297000	297000	6
581	20240702	090000	1485000	297000	297000	297000	297000	5