KissMeData/007690/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185000	142212200	35600	35600	35600	35600	46
3	20240531	184900	142212200	35600	35600	35600	35600	0
4	20240531	184800	142212200	35600	35600	35600	35600	0
5	20240531	184700	142212200	35600	35600	35600	35600	0
6	20240531	184600	142212200	35600	35600	35600	35600	0
7	20240531	184500	142212200	35600	35600	35600	35600	0
8	20240531	184400	142212200	35600	35600	35600	35600	0
9	20240531	184300	142212200	35600	35600	35600	35600	0
10	20240531	184200	142212200	35600	35600	35600	35600	0
11	20240531	184100	142212200	35600	35600	35600	35600	0
12	20240531	184000	142212200	35600	35600	35600	35600	0
13	20240531	183900	142212200	35600	35600	35600	35600	0
14	20240531	183800	142212200	35600	35600	35600	35600	0
15	20240531	183700	142212200	35600	35600	35600	35600	0
16	20240531	183600	142212200	35600	35600	35600	35600	0
17	20240531	183500	142212200	35600	35600	35600	35600	0
18	20240531	183400	142212200	35600	35600	35600	35600	0
19	20240531	183300	142212200	35600	35600	35600	35600	0
20	20240531	183200	142212200	35600	35600	35600	35600	0
21	20240531	183100	142212200	35600	35600	35600	35600	0
22	20240531	183000	142212200	35600	35600	35600	35600	0
23	20240531	182900	142212200	35600	35600	35600	35600	0
24	20240531	182800	142212200	35600	35600	35600	35600	0
25	20240531	182700	142212200	35600	35600	35600	35600	0
26	20240531	182600	142212200	35600	35600	35600	35600	0
27	20240531	182500	142212200	35600	35600	35600	35600	0
28	20240531	182400	142212200	35600	35600	35600	35600	0
29	20240531	182300	142212200	35600	35600	35600	35600	0
30	20240531	182200	142212200	35600	35600	35600	35600	0
31	20240531	182100	142212200	35600	35600	35600	35600	0
32	20240531	182000	142212200	35600	35600	35600	35600	46
33	20240531	181900	142212200	35600	35600	35600	35600	0
34	20240531	181800	142212200	35600	35600	35600	35600	0
35	20240531	181700	142212200	35600	35600	35600	35600	0
36	20240531	181600	142212200	35600	35600	35600	35600	0
37	20240531	181500	142212200	35600	35600	35600	35600	0
38	20240531	181400	142212200	35600	35600	35600	35600	0
39	20240531	181300	142212200	35600	35600	35600	35600	0
40	20240531	181200	142212200	35600	35600	35600	35600	0
41	20240531	181100	142212200	35600	35600	35600	35600	0
42	20240531	181000	142212200	35600	35600	35600	35600	0
43	20240531	180900	142212200	35600	35600	35600	35600	0
44	20240531	180800	142212200	35600	35600	35600	35600	0
45	20240531	180700	142212200	35600	35600	35600	35600	0
46	20240531	180600	142212200	35600	35600	35600	35600	0
47	20240531	180500	142212200	35600	35600	35600	35600	0
48	20240531	180400	142212200	35600	35600	35600	35600	0
49	20240531	180300	142212200	35600	35600	35600	35600	0
50	20240531	180200	142212200	35600	35600	35600	35600	0
51	20240531	180100	142212200	35600	35600	35600	35600	0
52	20240531	180000	142212200	35600	35600	35600	35600	0
53	20240531	175900	142212200	35600	35600	35600	35600	0
54	20240531	175800	142212200	35600	35600	35600	35600	0
55	20240531	175700	142212200	35600	35600	35600	35600	0
56	20240531	175600	142212200	35600	35600	35600	35600	0
57	20240531	175500	142212200	35600	35600	35600	35600	0
58	20240531	175400	142212200	35600	35600	35600	35600	0
59	20240531	175300	142212200	35600	35600	35600	35600	0
60	20240531	175200	142212200	35600	35600	35600	35600	0
61	20240531	175100	142212200	35600	35600	35600	35600	0
62	20240531	175000	142212200	35600	35600	35600	35600	46
63	20240531	174900	142212200	35600	35600	35600	35600	0
64	20240531	174800	142212200	35600	35600	35600	35600	0
65	20240531	174700	142212200	35600	35600	35600	35600	0
66	20240531	174600	142212200	35600	35600	35600	35600	0
67	20240531	174500	142212200	35600	35600	35600	35600	0
68	20240531	174400	142212200	35600	35600	35600	35600	0
69	20240531	174300	142212200	35600	35600	35600	35600	0
70	20240531	174200	142212200	35600	35600	35600	35600	0
71	20240531	174100	142212200	35600	35600	35600	35600	0
72	20240531	174000	142212200	35600	35600	35600	35600	0
73	20240531	173900	142212200	35600	35600	35600	35600	0
74	20240531	173800	142212200	35600	35600	35600	35600	0
75	20240531	173700	142212200	35600	35600	35600	35600	0
76	20240531	173600	142212200	35600	35600	35600	35600	0
77	20240531	173500	142212200	35600	35600	35600	35600	0
78	20240531	173400	142212200	35600	35600	35600	35600	0
79	20240531	173300	142212200	35600	35600	35600	35600	0
80	20240531	173200	142212200	35600	35600	35600	35600	0
81	20240531	173100	142212200	35600	35600	35600	35600	0
82	20240531	173000	142212200	35600	35600	35600	35600	0
83	20240531	172900	142212200	35600	35600	35600	35600	0
84	20240531	172800	142212200	35600	35600	35600	35600	0
85	20240531	172700	142212200	35600	35600	35600	35600	0
86	20240531	172600	142212200	35600	35600	35600	35600	0
87	20240531	172500	142212200	35600	35600	35600	35600	0
88	20240531	172400	142212200	35600	35600	35600	35600	0
89	20240531	172300	142212200	35600	35600	35600	35600	0
90	20240531	172200	142212200	35600	35600	35600	35600	0
91	20240531	172100	142212200	35600	35600	35600	35600	0
92	20240531	172000	142212200	35600	35600	35600	35600	46
93	20240531	171900	142212200	35600	35600	35600	35600	0
94	20240531	171800	142212200	35600	35600	35600	35600	0
95	20240531	171700	142212200	35600	35600	35600	35600	0
96	20240531	171600	142212200	35600	35600	35600	35600	0
97	20240531	171500	142212200	35600	35600	35600	35600	0
98	20240531	171400	142212200	35600	35600	35600	35600	0
99	20240531	171300	142212200	35600	35600	35600	35600	0
100	20240531	171200	142212200	35600	35600	35600	35600	0
101	20240531	171100	142212200	35600	35600	35600	35600	0
102	20240531	171000	142212200	35600	35600	35600	35600	0
103	20240531	170900	142212200	35600	35600	35600	35600	0
104	20240531	170800	142212200	35600	35600	35600	35600	0
105	20240531	170700	142212200	35600	35600	35600	35600	0
106	20240531	170600	142212200	35600	35600	35600	35600	0
107	20240531	170500	142212200	35600	35600	35600	35600	0
108	20240531	170400	142212200	35600	35600	35600	35600	0
109	20240531	170300	142212200	35600	35600	35600	35600	0
110	20240531	170200	142212200	35600	35600	35600	35600	0
111	20240531	170100	142212200	35600	35600	35600	35600	0
112	20240531	170000	142212200	35600	35600	35600	35600	0
113	20240531	165900	142212200	35600	35600	35600	35600	0
114	20240531	165800	142212200	35600	35600	35600	35600	0
115	20240531	165700	142212200	35600	35600	35600	35600	0
116	20240531	165600	142212200	35600	35600	35600	35600	0
117	20240531	165500	142212200	35600	35600	35600	35600	0
118	20240531	165400	142212200	35600	35600	35600	35600	0
119	20240531	165300	142212200	35600	35600	35600	35600	0
120	20240531	165200	142212200	35600	35600	35600	35600	0
121	20240531	165100	142212200	35600	35600	35600	35600	0
122	20240531	165000	142212200	35600	35600	35600	35600	46
123	20240531	164900	142212200	35600	35600	35600	35600	0
124	20240531	164800	142212200	35600	35600	35600	35600	0
125	20240531	164700	142212200	35600	35600	35600	35600	0
126	20240531	164600	142212200	35600	35600	35600	35600	0
127	20240531	164500	142212200	35600	35600	35600	35600	0
128	20240531	164400	142212200	35600	35600	35600	35600	0
129	20240531	164300	142212200	35600	35600	35600	35600	0
130	20240531	164200	142212200	35600	35600	35600	35600	0
131	20240531	164100	142212200	35600	35600	35600	35600	0
132	20240531	164000	142212200	35600	35600	35600	35600	0
133	20240531	163900	142212200	35600	35600	35600	35600	0
134	20240531	163800	142212200	35600	35600	35600	35600	0
135	20240531	163700	142212200	35600	35600	35600	35600	0
136	20240531	163600	142212200	35600	35600	35600	35600	0
137	20240531	163500	142212200	35600	35600	35600	35600	0
138	20240531	163400	142212200	35600	35600	35600	35600	0
139	20240531	163300	142212200	35600	35600	35600	35600	0
140	20240531	163200	142212200	35600	35600	35600	35600	0
141	20240531	163100	142212200	35600	35600	35600	35600	0
142	20240531	163000	142212200	35600	35600	35600	35600	0
143	20240531	162900	142212200	35600	35600	35600	35600	0
144	20240531	162800	142212200	35600	35600	35600	35600	0
145	20240531	162700	142212200	35600	35600	35600	35600	0
146	20240531	162600	142212200	35600	35600	35600	35600	0
147	20240531	162500	142212200	35600	35600	35600	35600	0
148	20240531	162400	142212200	35600	35600	35600	35600	0
149	20240531	162300	142212200	35600	35600	35600	35600	0
150	20240531	162200	142212200	35600	35600	35600	35600	0
151	20240531	162100	142212200	35600	35600	35600	35600	0
152	20240531	162000	142212200	35600	35600	35600	35600	46
153	20240531	161900	142212200	35600	35600	35600	35600	0
154	20240531	161800	142212200	35600	35600	35600	35600	0
155	20240531	161700	142212200	35600	35600	35600	35600	0
156	20240531	161600	142212200	35600	35600	35600	35600	0
157	20240531	161500	142212200	35600	35600	35600	35600	0
158	20240531	161400	142212200	35600	35600	35600	35600	0
159	20240531	161300	142212200	35600	35600	35600	35600	0
160	20240531	161200	142212200	35600	35600	35600	35600	0
161	20240531	161100	142212200	35600	35600	35600	35600	0
162	20240531	161000	142212200	35600	35600	35600	35600	0
163	20240531	160900	142212200	35600	35600	35600	35600	0
164	20240531	160800	142212200	35600	35600	35600	35600	0
165	20240531	160700	142212200	35600	35600	35600	35600	0
166	20240531	160600	142212200	35600	35600	35600	35600	0
167	20240531	160500	142212200	35600	35600	35600	35600	0
168	20240531	160400	142212200	35600	35600	35600	35600	0
169	20240531	160300	142212200	35600	35600	35600	35600	0
170	20240531	160200	142212200	35600	35600	35600	35600	0
171	20240531	160100	142212200	35600	35600	35600	35600	0
172	20240531	160000	142212200	35600	35600	35600	35600	0
173	20240531	155900	142212200	35600	35600	35600	35600	0
174	20240531	155800	142212200	35600	35600	35600	35600	0
175	20240531	155700	142212200	35600	35600	35600	35600	0
176	20240531	155600	142212200	35600	35600	35600	35600	0
177	20240531	155500	142212200	35600	35600	35600	35600	0
178	20240531	155400	142212200	35600	35600	35600	35600	0
179	20240531	155300	142212200	35600	35600	35600	35600	0
180	20240531	155200	142212200	35600	35600	35600	35600	0
181	20240531	155100	142212200	35600	35600	35600	35600	0
182	20240531	155000	142212200	35600	35600	35600	35600	46
183	20240531	154900	142212200	35600	35600	35600	35600	0
184	20240531	154800	142212200	35600	35600	35600	35600	0
185	20240531	154700	142212200	35600	35600	35600	35600	0
186	20240531	154600	142212200	35600	35600	35600	35600	0
187	20240531	154500	142212200	35600	35600	35600	35600	0
188	20240531	154400	142212200	35600	35600	35600	35600	0
189	20240531	154300	142212200	35600	35600	35600	35600	0
190	20240531	154200	142212200	35600	35600	35600	35600	0
191	20240531	154100	142212200	35600	35600	35600	35600	0
192	20240531	154000	142212200	35600	35600	35600	35600	0
193	20240531	153900	142212200	35600	35600	35600	35600	0
194	20240531	153800	142212200	35600	35600	35600	35600	0
195	20240531	153700	142212200	35600	35600	35600	35600	0
196	20240531	153600	142212200	35600	35600	35600	35600	0
197	20240531	153500	142212200	35600	35600	35600	35600	0
198	20240531	153400	142212200	35600	35600	35600	35600	0
199	20240531	153300	142212200	35600	35600	35600	35600	0
200	20240531	153200	142212200	35600	35600	35600	35600	0
201	20240531	153100	142212200	35600	35600	35600	35600	0
202	20240531	153000	142212200	35600	35600	35600	35600	46
203	20240531	152900	140574600	35600	35600	35600	35600	0
204	20240531	152800	140574600	35600	35600	35600	35600	0
205	20240531	152700	140574600	35600	35600	35600	35600	0
206	20240531	152600	140574600	35600	35600	35600	35600	0
207	20240531	152500	140574600	35600	35600	35600	35600	0
208	20240531	152400	140574600	35600	35600	35600	35600	0
209	20240531	152300	140574600	35600	35600	35600	35600	0
210	20240531	152200	140574600	35600	35600	35600	35600	0
211	20240531	152100	140574600	35600	35600	35600	35600	0
212	20240531	152000	140574600	35600	35600	35600	35600	0
213	20240531	151900	140574600	35600	35600	35600	35600	8
214	20240531	151800	140289800	35650	35700	35700	35650	10
215	20240531	151700	139933250	35650	35600	35650	35600	43
216	20240531	151600	138401200	35600	35600	35600	35600	16
217	20240531	151500	137831600	35650	35650	35650	35650	18
218	20240531	151400	137189900	35650	35650	35650	35650	0
219	20240531	151300	137189900	35650	35650	35650	35600	24
220	20240531	151200	136335350	35600	35600	35600	35600	15
221	20240531	151100	135801350	35600	35650	35650	35600	35
222	20240531	151000	134555150	35650	35650	35650	35650	0
223	20240531	150900	134555150	35650	35650	35650	35650	1
224	20240531	150800	134519500	35600	35600	35600	35600	43
225	20240531	150700	132988700	35650	35650	35650	35650	0
226	20240531	150600	132988700	35650	35650	35650	35650	0
227	20240531	150500	132988700	35650	35650	35650	35650	0
228	20240531	150400	132988700	35650	35650	35650	35650	0
229	20240531	150300	132988700	35650	35650	35650	35650	100
230	20240531	150200	129423700	35650	35650	35650	35650	0
231	20240531	150100	129423700	35650	35700	35700	35650	4
232	20240531	150000	129280950	35700	35700	35700	35700	1
233	20240531	145900	129245250	35700	35700	35700	35700	0
234	20240531	145800	129245250	35700	35700	35700	35700	0
235	20240531	145700	129245250	35700	35700	35700	35700	100
236	20240531	145600	125675250	35700	35700	35700	35700	0
237	20240531	145500	125675250	35700	35700	35700	35700	0
238	20240531	145400	125675250	35700	35700	35700	35700	0
239	20240531	145300	125675250	35700	35700	35700	35700	0
240	20240531	145200	125675250	35700	35700	35700	35700	0
241	20240531	145100	125675250	35700	35700	35700	35700	0
242	20240531	145000	125675250	35700	35700	35700	35700	1
243	20240531	144900	125639550	35600	35600	35600	35600	0
244	20240531	144800	125639550	35600	35600	35600	35600	0
245	20240531	144700	125639550	35600	35600	35600	35600	0
246	20240531	144600	125639550	35600	35650	35650	35600	40
247	20240531	144500	124213600	35650	35650	35650	35650	0
248	20240531	144400	124213600	35650	35650	35650	35650	0
249	20240531	144300	124213600	35650	35650	35650	35650	0
250	20240531	144200	124213600	35650	35650	35650	35650	0
251	20240531	144100	124213600	35650	35650	35650	35650	85
252	20240531	144000	121183350	35650	35650	35650	35650	0
253	20240531	143900	121183350	35650	35650	35650	35650	0
254	20240531	143800	121183350	35650	35650	35650	35650	0
255	20240531	143700	121183350	35650	35650	35650	35650	0
256	20240531	143600	121183350	35650	35650	35650	35650	0
257	20240531	143500	121183350	35650	35650	35650	35650	0
258	20240531	143400	121183350	35650	35650	35650	35650	0
259	20240531	143300	121183350	35650	35650	35650	35650	0
260	20240531	143200	121183350	35650	35650	35650	35650	4
261	20240531	143100	121040750	35650	35650	35650	35650	9
262	20240531	143000	120719900	35650	35650	35650	35650	3
263	20240531	142900	120612950	35650	35700	35700	35650	516
264	20240531	142800	102195300	35750	35750	35750	35750	0
265	20240531	142700	102195300	35750	35750	35750	35750	0
266	20240531	142600	102195300	35750	35750	35750	35750	0
267	20240531	142500	102195300	35750	35750	35750	35750	0
268	20240531	142400	102195300	35750	35750	35750	35750	0
269	20240531	142300	102195300	35750	35750	35750	35750	0
270	20240531	142200	102195300	35750	35750	35750	35750	65
271	20240531	142100	99871550	35800	35800	35800	35800	0
272	20240531	142000	99871550	35800	35800	35800	35800	0
273	20240531	141900	99871550	35800	35800	35800	35800	0
274	20240531	141800	99871550	35800	35800	35800	35800	0
275	20240531	141700	99871550	35800	35800	35800	35800	0
276	20240531	141600	99871550	35800	35800	35800	35800	0
277	20240531	141500	99871550	35800	35800	35800	35800	0
278	20240531	141400	99871550	35800	35800	35800	35800	0
279	20240531	141300	99871550	35800	35800	35800	35800	0
280	20240531	141200	99871550	35800	35800	35800	35800	0
281	20240531	141100	99871550	35800	35800	35800	35800	0
282	20240531	141000	99871550	35800	35800	35800	35800	0
283	20240531	140900	99871550	35800	35800	35800	35800	1
284	20240531	140800	99835750	35750	35750	35750	35750	0
285	20240531	140700	99835750	35750	35750	35750	35750	2
286	20240531	140600	99764250	35750	35750	35750	35750	2
287	20240531	140500	99692750	35750	35750	35750	35750	1
288	20240531	140400	99657000	35750	35750	35750	35750	0
289	20240531	140300	99657000	35750	35750	35750	35750	20
290	20240531	140200	98942000	35700	35700	35700	35700	0
291	20240531	140100	98942000	35700	35750	35750	35700	10
292	20240531	140000	98584800	35750	35750	35750	35750	18
293	20240531	135900	97941300	35750	35750	35750	35750	0
294	20240531	135800	97941300	35750	35750	35750	35750	6
295	20240531	135700	97726800	35750	35750	35750	35750	0
296	20240531	135600	97726800	35750	35750	35750	35750	0
297	20240531	135500	97726800	35750	35750	35750	35750	0
298	20240531	135400	97726800	35750	35750	35750	35750	0
299	20240531	135300	97726800	35750	35750	35750	35750	0
300	20240531	135200	97726800	35750	35750	35750	35750	29
301	20240531	135100	96690050	35750	35750	35750	35750	0
302	20240531	135000	96690050	35750	35750	35750	35750	0
303	20240531	134900	96690050	35750	35750	35750	35750	7
304	20240531	134800	96439800	35700	35700	35700	35700	0
305	20240531	134700	96439800	35700	35700	35700	35700	44
306	20240531	134600	94869000	35750	35750	35750	35750	0
307	20240531	134500	94869000	35750	35750	35750	35750	0
308	20240531	134400	94869000	35750	35750	35750	35750	0
309	20240531	134300	94869000	35750	35750	35750	35750	4
310	20240531	134200	94726000	35700	35700	35700	35700	5
311	20240531	134100	94547500	35750	35750	35750	35750	0
312	20240531	134000	94547500	35750	35750	35750	35750	23
313	20240531	133900	93725250	35700	35700	35700	35700	0
314	20240531	133800	93725250	35700	35700	35700	35700	2
315	20240531	133700	93653850	35750	35750	35750	35750	0
316	20240531	133600	93653850	35750	35750	35750	35750	0
317	20240531	133500	93653850	35750	35750	35750	35750	0
318	20240531	133400	93653850	35750	35750	35750	35750	0
319	20240531	133300	93653850	35750	35750	35750	35750	0
320	20240531	133200	93653850	35750	35750	35750	35750	0
321	20240531	133100	93653850	35750	35750	35750	35750	10
322	20240531	133000	93296350	35750	35750	35750	35750	0
323	20240531	132900	93296350	35750	35750	35750	35750	0
324	20240531	132800	93296350	35750	35750	35750	35750	10
325	20240531	132700	92938850	35750	35750	35750	35750	0
326	20240531	132600	92938850	35750	35750	35750	35750	0
327	20240531	132500	92938850	35750	35750	35750	35750	0
328	20240531	132400	92938850	35750	35750	35750	35750	0
329	20240531	132300	92938850	35750	35750	35750	35750	0
330	20240531	132200	92938850	35750	35750	35750	35750	0
331	20240531	132100	92938850	35750	35750	35750	35750	0
332	20240531	132000	92938850	35750	35750	35750	35750	0
333	20240531	131900	92938850	35750	35750	35750	35750	25
334	20240531	131800	92045100	35750	35750	35750	35750	50
335	20240531	131700	90257600	35750	35750	35750	35750	3
336	20240531	131600	90150350	35750	35750	35750	35750	0
337	20240531	131500	90150350	35750	35750	35750	35750	8
338	20240531	131400	89864350	35700	35700	35700	35700	0
339	20240531	131300	89864350	35700	35700	35700	35700	0
340	20240531	131200	89864350	35700	35700	35700	35700	0
341	20240531	131100	89864350	35700	35700	35700	35700	0
342	20240531	131000	89864350	35700	35700	35700	35700	25
343	20240531	130900	88971850	35700	35700	35700	35700	0
344	20240531	130800	88971850	35700	35700	35700	35700	0
345	20240531	130700	88971850	35700	35700	35700	35700	0
346	20240531	130600	88971850	35700	35700	35700	35700	0
347	20240531	130500	88971850	35700	35700	35700	35700	0
348	20240531	130400	88971850	35700	35700	35700	35700	0
349	20240531	130300	88971850	35700	35700	35700	35700	0
350	20240531	130200	88971850	35700	35700	35700	35700	0
351	20240531	130100	88971850	35700	35700	35700	35700	0
352	20240531	130000	88971850	35700	35700	35700	35700	25
353	20240531	125900	88079350	35750	35750	35750	35750	10
354	20240531	125800	87721850	35700	35700	35700	35700	0
355	20240531	125700	87721850	35700	35700	35700	35700	0
356	20240531	125600	87721850	35700	35700	35700	35700	0
357	20240531	125500	87721850	35700	35700	35700	35700	0
358	20240531	125400	87721850	35700	35700	35700	35700	0
359	20240531	125300	87721850	35700	35700	35700	35700	0
360	20240531	125200	87721850	35700	35700	35700	35700	0
361	20240531	125100	87721850	35700	35700	35700	35700	60
362	20240531	125000	85579850	35700	35700	35700	35700	0
363	20240531	124900	85579850	35700	35700	35700	35700	0
364	20240531	124800	85579850	35700	35700	35700	35700	0
365	20240531	124700	85579850	35700	35700	35700	35700	0
366	20240531	124600	85579850	35700	35700	35700	35700	0
367	20240531	124500	85579850	35700	35700	35700	35700	0
368	20240531	124400	85579850	35700	35700	35700	35700	0
369	20240531	124300	85579850	35700	35700	35700	35700	0
370	20240531	124200	85579850	35700	35700	35700	35700	14
371	20240531	124100	85080050	35750	35750	35750	35750	0
372	20240531	124000	85080050	35750	35750	35750	35750	0
373	20240531	123900	85080050	35750	35750	35750	35750	14
374	20240531	123800	84579550	35750	35750	35750	35750	50
375	20240531	123700	82792050	35750	35800	35800	35750	7
376	20240531	123600	82541600	35750	35750	35750	35750	0
377	20240531	123500	82541600	35750	35750	35750	35750	10
378	20240531	123400	82184100	35750	35750	35750	35750	44
379	20240531	123300	80611100	35750	35750	35750	35750	10
380	20240531	123200	80253600	35750	35750	35750	35750	59
381	20240531	123100	78144350	35750	35750	35750	35750	30
382	20240531	123000	77071850	35750	35750	35750	35750	41
383	20240531	122900	75606100	35750	35750	35750	35750	10
384	20240531	122800	75248600	35750	35750	35750	35750	0
385	20240531	122700	75248600	35750	35750	35750	35750	0
386	20240531	122600	75248600	35750	35750	35750	35750	0
387	20240531	122500	75248600	35750	35750	35750	35750	0
388	20240531	122400	75248600	35750	35750	35750	35750	0
389	20240531	122300	75248600	35750	35750	35750	35750	0
390	20240531	122200	75248600	35750	35750	35750	35750	0
391	20240531	122100	75248600	35750	35750	35750	35750	100
392	20240531	122000	71673600	35800	35800	35800	35800	0
393	20240531	121900	71673600	35800	35800	35800	35800	0
394	20240531	121800	71673600	35800	35800	35800	35800	0
395	20240531	121700	71673600	35800	35800	35800	35800	0
396	20240531	121600	71673600	35800	35800	35800	35800	0
397	20240531	121500	71673600	35800	35800	35800	35800	0
398	20240531	121400	71673600	35800	35800	35800	35800	4
399	20240531	121300	71530400	35800	35800	35800	35800	0
400	20240531	121200	71530400	35800	35800	35800	35800	0
401	20240531	121100	71530400	35800	35800	35800	35800	3
402	20240531	121000	71423000	35800	35800	35800	35800	0
403	20240531	120900	71423000	35800	35800	35800	35800	0
404	20240531	120800	71423000	35800	35800	35800	35800	5
405	20240531	120700	71244000	35800	35800	35800	35800	0
406	20240531	120600	71244000	35800	35800	35800	35800	0
407	20240531	120500	71244000	35800	35800	35800	35800	1
408	20240531	120400	71208200	35800	35800	35800	35800	0
409	20240531	120300	71208200	35800	35800	35800	35800	53
410	20240531	120200	69310800	35800	35800	35800	35800	30
411	20240531	120100	68236800	35700	35700	35700	35700	0
412	20240531	120000	68236800	35700	35700	35700	35700	0
413	20240531	115900	68236800	35700	35700	35700	35700	0
414	20240531	115800	68236800	35700	35700	35700	35700	0
415	20240531	115700	68236800	35700	35700	35700	35700	0
416	20240531	115600	68236800	35700	35700	35700	35700	50
417	20240531	115500	66451800	35700	35700	35700	35700	0
418	20240531	115400	66451800	35700	35700	35700	35700	0
419	20240531	115300	66451800	35700	35700	35700	35700	3
420	20240531	115200	66344700	35700	35700	35700	35700	0
421	20240531	115100	66344700	35700	35700	35700	35700	0
422	20240531	115000	66344700	35700	35700	35700	35700	0
423	20240531	114900	66344700	35700	35700	35700	35700	248
424	20240531	114800	57491100	35700	35700	35700	35700	0
425	20240531	114700	57491100	35700	35700	35700	35700	0
426	20240531	114600	57491100	35700	35700	35700	35700	0
427	20240531	114500	57491100	35700	35700	35700	35700	0
428	20240531	114400	57491100	35700	35700	35700	35700	0
429	20240531	114300	57491100	35700	35700	35700	35700	6
430	20240531	114200	57276900	35750	35750	35750	35750	0
431	20240531	114100	57276900	35750	35750	35750	35750	0
432	20240531	114000	57276900	35750	35750	35750	35750	0
433	20240531	113900	57276900	35750	35750	35750	35750	0
434	20240531	113800	57276900	35750	35750	35750	35750	10
435	20240531	113700	56919400	35750	35750	35750	35750	1
436	20240531	113600	56883650	35750	35750	35750	35750	0
437	20240531	113500	56883650	35750	35750	35750	35750	1
438	20240531	113400	56847900	35700	35700	35700	35700	0
439	20240531	113300	56847900	35700	35700	35700	35700	0
440	20240531	113200	56847900	35700	35700	35700	35700	0
441	20240531	113100	56847900	35700	35700	35700	35700	30
442	20240531	113000	55776900	35750	35750	35750	35750	0
443	20240531	112900	55776900	35750	35750	35750	35750	0
444	20240531	112800	55776900	35750	35750	35750	35750	0
445	20240531	112700	55776900	35750	35750	35750	35750	0
446	20240531	112600	55776900	35750	35750	35750	35750	0
447	20240531	112500	55776900	35750	35750	35750	35750	0
448	20240531	112400	55776900	35750	35750	35750	35750	0
449	20240531	112300	55776900	35750	35750	35750	35750	0
450	20240531	112200	55776900	35750	35750	35750	35750	1
451	20240531	112100	55741150	35750	35750	35750	35750	0
452	20240531	112000	55741150	35750	35750	35750	35750	6
453	20240531	111900	55526650	35750	35750	35750	35750	1
454	20240531	111800	55490900	35750	35700	35750	35700	23
455	20240531	111700	54669750	35750	35750	35750	35750	27
456	20240531	111600	53704500	35750	35750	35750	35750	0
457	20240531	111500	53704500	35750	35750	35750	35750	0
458	20240531	111400	53704500	35750	35750	35750	35750	0
459	20240531	111300	53704500	35750	35700	35750	35700	51
460	20240531	111200	51883750	35750	35750	35750	35750	0
461	20240531	111100	51883750	35750	35750	35750	35750	0
462	20240531	111000	51883750	35750	35750	35750	35750	3
463	20240531	110900	51776500	35800	35800	35800	35800	5
464	20240531	110800	51597500	35750	35750	35750	35750	0
465	20240531	110700	51597500	35750	35750	35750	35750	0
466	20240531	110600	51597500	35750	35750	35750	35750	0
467	20240531	110500	51597500	35750	35750	35750	35750	0
468	20240531	110400	51597500	35750	35750	35750	35750	0
469	20240531	110300	51597500	35750	35750	35750	35750	0
470	20240531	110200	51597500	35750	35700	35750	35700	82
471	20240531	110100	48668400	35700	35700	35700	35700	2
472	20240531	110000	48597000	35700	35700	35700	35700	0
473	20240531	105900	48597000	35700	35700	35700	35700	0
474	20240531	105800	48597000	35700	35700	35700	35700	8
475	20240531	105700	48311400	35600	35600	35600	35600	0
476	20240531	105600	48311400	35600	35600	35600	35600	0
477	20240531	105500	48311400	35600	35600	35600	35600	1
478	20240531	105400	48275800	35650	35650	35650	35650	0
479	20240531	105300	48275800	35650	35650	35650	35650	0
480	20240531	105200	48275800	35650	35650	35650	35650	0
481	20240531	105100	48275800	35650	35650	35650	35650	26
482	20240531	105000	47348900	35650	35650	35650	35650	60
483	20240531	104900	45209900	35650	35650	35650	35650	0
484	20240531	104800	45209900	35650	35650	35650	35650	0
485	20240531	104700	45209900	35650	35650	35650	35650	0
486	20240531	104600	45209900	35650	35650	35650	35650	0
487	20240531	104500	45209900	35650	35650	35650	35650	0
488	20240531	104400	45209900	35650	35650	35650	35650	0
489	20240531	104300	45209900	35650	35650	35650	35650	0
490	20240531	104200	45209900	35650	35700	35700	35650	72
491	20240531	104100	42643000	35700	35700	35700	35700	0
492	20240531	104000	42643000	35700	35700	35700	35700	8
493	20240531	103900	42357400	35700	35700	35700	35700	0
494	20240531	103800	42357400	35700	35700	35700	35700	0
495	20240531	103700	42357400	35700	35700	35700	35700	0
496	20240531	103600	42357400	35700	35700	35700	35700	0
497	20240531	103500	42357400	35700	35700	35700	35700	0
498	20240531	103400	42357400	35700	35750	35750	35700	201
499	20240531	103300	35176400	35750	35750	35750	35750	0
500	20240531	103200	35176400	35750	35750	35750	35750	0
501	20240531	103100	35176400	35750	35750	35750	35700	153
502	20240531	103000	29713350	35750	35750	35750	35750	6
503	20240531	102900	29498850	35800	35800	35800	35800	0
504	20240531	102800	29498850	35800	35800	35800	35800	35
505	20240531	102700	28245850	35800	35800	35800	35800	0
506	20240531	102600	28245850	35800	35800	35800	35800	0
507	20240531	102500	28245850	35800	35800	35800	35800	0
508	20240531	102400	28245850	35800	35800	35800	35800	0
509	20240531	102300	28245850	35800	35800	35800	35800	0
510	20240531	102200	28245850	35800	35800	35800	35800	0
511	20240531	102100	28245850	35800	35800	35800	35800	0
512	20240531	102000	28245850	35800	35800	35800	35800	0
513	20240531	101900	28245850	35800	35800	35800	35800	0
514	20240531	101800	28245850	35800	35800	35800	35800	0
515	20240531	101700	28245850	35800	35800	35800	35800	11
516	20240531	101600	27852050	35800	35800	35800	35800	1
517	20240531	101500	27816250	35800	35800	35800	35800	0
518	20240531	101400	27816250	35800	35800	35800	35800	0
519	20240531	101300	27816250	35800	35800	35800	35800	0
520	20240531	101200	27816250	35800	35800	35800	35800	0
521	20240531	101100	27816250	35800	35800	35800	35800	2
522	20240531	101000	27744650	35800	35800	35800	35800	0
523	20240531	100900	27744650	35800	35750	35800	35750	62
524	20240531	100800	25528100	35750	35750	35750	35750	0
525	20240531	100700	25528100	35750	35750	35750	35750	0
526	20240531	100600	25528100	35750	35750	35750	35750	1
527	20240531	100500	25492350	35700	35700	35700	35700	101
528	20240531	100400	21886650	35650	35650	35650	35650	45
529	20240531	100300	20282400	35650	35650	35650	35650	0
530	20240531	100200	20282400	35650	35650	35650	35650	10
531	20240531	100100	19925900	35650	35650	35650	35650	21
532	20240531	100000	19177250	35600	35650	35650	35600	15
533	20240531	095900	18642650	35650	35650	35650	35650	0
534	20240531	095800	18642650	35650	35650	35650	35650	1
535	20240531	095700	18607000	35650	35650	35650	35650	20
536	20240531	095600	17894000	35700	35700	35700	35700	0
537	20240531	095500	17894000	35700	35700	35700	35700	60
538	20240531	095400	15752000	35750	35750	35750	35750	0
539	20240531	095300	15752000	35750	35750	35750	35750	36
540	20240531	095200	14465000	35750	35750	35750	35750	10
541	20240531	095100	14107500	35700	35700	35700	35700	0
542	20240531	095000	14107500	35700	35700	35700	35700	0
543	20240531	094900	14107500	35700	35700	35700	35700	5
544	20240531	094800	13929000	35700	35700	35700	35700	0
545	20240531	094700	13929000	35700	35700	35700	35700	0
546	20240531	094600	13929000	35700	35700	35700	35700	0
547	20240531	094500	13929000	35700	35750	35750	35700	3
548	20240531	094400	13821800	35850	35850	35850	35850	0
549	20240531	094300	13821800	35850	35750	35850	35750	5
550	20240531	094200	13642800	35750	35800	35800	35750	53
551	20240531	094100	11745450	35850	35850	35850	35850	0
552	20240531	094000	11745450	35850	35850	35850	35850	0
553	20240531	093900	11745450	35850	35850	35850	35850	0
554	20240531	093800	11745450	35850	35850	35850	35850	0
555	20240531	093700	11745450	35850	35850	35850	35850	12
556	20240531	093600	11315250	35850	35850	35850	35850	2
557	20240531	093500	11243550	35850	35850	35850	35850	6
558	20240531	093400	11028450	35900	35900	35900	35900	0
559	20240531	093300	11028450	35900	35950	35950	35900	6
560	20240531	093200	10813000	35900	35950	35950	35900	79
561	20240531	093100	7973200	36000	35950	36000	35950	2
562	20240531	093000	7901250	35950	35950	35950	35950	2
563	20240531	092900	7829350	35950	35950	35950	35950	0
564	20240531	092800	7829350	35950	35950	35950	35950	0
565	20240531	092700	7829350	35950	35950	35950	35950	2
566	20240531	092600	7757450	35950	35950	35950	35950	0
567	20240531	092500	7757450	35950	35950	35950	35950	0
568	20240531	092400	7757450	35950	35950	35950	35950	1
569	20240531	092300	7721500	35950	35950	35950	35950	0
570	20240531	092200	7721500	35950	35950	35950	35950	3
571	20240531	092100	7613650	35950	35950	35950	35950	2
572	20240531	092000	7541750	36000	35950	36000	35950	24
573	20240531	091900	6678000	35950	35950	35950	35950	1
574	20240531	091800	6642050	35800	35800	35800	35800	0
575	20240531	091700	6642050	35800	35800	35800	35800	1
576	20240531	091600	6606250	35800	35800	35800	35800	50
577	20240531	091500	4816250	36000	36000	36000	36000	0
578	20240531	091400	4816250	36000	36000	36000	36000	0
579	20240531	091300	4816250	36000	36000	36000	36000	0
580	20240531	091200	4816250	36000	36000	36000	36000	1
581	20240531	091100	4780250	36100	36100	36100	36100	0
582	20240531	091000	4780250	36100	36100	36100	36100	5
583	20240531	090900	4599750	36100	36100	36100	36100	1
584	20240531	090800	4563650	35650	35650	35650	35650	0
585	20240531	090700	4563650	35650	35650	35650	35650	0
586	20240531	090600	4563650	35650	35800	35800	35650	125
587	20240531	090500	106950	35650	35650	35650	35650	0
588	20240531	090400	106950	35650	35650	35650	35650	0
589	20240531	090300	106950	35650	35650	35650	35650	0
590	20240531	090200	106950	35650	35650	35650	35650	0
591	20240531	090100	106950	35650	35650	35650	35650	0
592	20240531	090000	106950	35650	35650	35650	35650	3