KissMeData/007690/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185000	332341600	35750	35750	35750	35750	179
3	20240603	184900	332341600	35750	35750	35750	35750	0
4	20240603	184800	332341600	35750	35750	35750	35750	0
5	20240603	184700	332341600	35750	35750	35750	35750	0
6	20240603	184600	332341600	35750	35750	35750	35750	0
7	20240603	184500	332341600	35750	35750	35750	35750	0
8	20240603	184400	332341600	35750	35750	35750	35750	0
9	20240603	184300	332341600	35750	35750	35750	35750	0
10	20240603	184200	332341600	35750	35750	35750	35750	0
11	20240603	184100	332341600	35750	35750	35750	35750	0
12	20240603	184000	332341600	35750	35750	35750	35750	0
13	20240603	183900	332341600	35750	35750	35750	35750	0
14	20240603	183800	332341600	35750	35750	35750	35750	0
15	20240603	183700	332341600	35750	35750	35750	35750	0
16	20240603	183600	332341600	35750	35750	35750	35750	0
17	20240603	183500	332341600	35750	35750	35750	35750	0
18	20240603	183400	332341600	35750	35750	35750	35750	0
19	20240603	183300	332341600	35750	35750	35750	35750	0
20	20240603	183200	332341600	35750	35750	35750	35750	0
21	20240603	183100	332341600	35750	35750	35750	35750	0
22	20240603	183000	332341600	35750	35750	35750	35750	0
23	20240603	182900	332341600	35750	35750	35750	35750	0
24	20240603	182800	332341600	35750	35750	35750	35750	0
25	20240603	182700	332341600	35750	35750	35750	35750	0
26	20240603	182600	332341600	35750	35750	35750	35750	0
27	20240603	182500	332341600	35750	35750	35750	35750	0
28	20240603	182400	332341600	35750	35750	35750	35750	0
29	20240603	182300	332341600	35750	35750	35750	35750	0
30	20240603	182200	332341600	35750	35750	35750	35750	0
31	20240603	182100	332341600	35750	35750	35750	35750	0
32	20240603	182000	332341600	35750	35750	35750	35750	179
33	20240603	181900	332341600	35750	35750	35750	35750	0
34	20240603	181800	332341600	35750	35750	35750	35750	0
35	20240603	181700	332341600	35750	35750	35750	35750	0
36	20240603	181600	332341600	35750	35750	35750	35750	0
37	20240603	181500	332341600	35750	35750	35750	35750	0
38	20240603	181400	332341600	35750	35750	35750	35750	0
39	20240603	181300	332341600	35750	35750	35750	35750	0
40	20240603	181200	332341600	35750	35750	35750	35750	0
41	20240603	181100	332341600	35750	35750	35750	35750	0
42	20240603	181000	332341600	35750	35750	35750	35750	0
43	20240603	180900	332341600	35750	35750	35750	35750	0
44	20240603	180800	332341600	35750	35750	35750	35750	0
45	20240603	180700	332341600	35750	35750	35750	35750	0
46	20240603	180600	332341600	35750	35750	35750	35750	0
47	20240603	180500	332341600	35750	35750	35750	35750	0
48	20240603	180400	332341600	35750	35750	35750	35750	0
49	20240603	180300	332341600	35750	35750	35750	35750	0
50	20240603	180200	332341600	35750	35750	35750	35750	0
51	20240603	180100	332341600	35750	35750	35750	35750	0
52	20240603	180000	332341600	35750	35750	35750	35750	0
53	20240603	175900	332341600	35750	35750	35750	35750	0
54	20240603	175800	332341600	35750	35750	35750	35750	0
55	20240603	175700	332341600	35750	35750	35750	35750	0
56	20240603	175600	332341600	35750	35750	35750	35750	0
57	20240603	175500	332341600	35750	35750	35750	35750	0
58	20240603	175400	332341600	35750	35750	35750	35750	0
59	20240603	175300	332341600	35750	35750	35750	35750	0
60	20240603	175200	332341600	35750	35750	35750	35750	0
61	20240603	175100	332341600	35750	35750	35750	35750	0
62	20240603	175000	332341600	35750	35750	35750	35750	179
63	20240603	174900	332341600	35750	35750	35750	35750	0
64	20240603	174800	332341600	35750	35750	35750	35750	0
65	20240603	174700	332341600	35750	35750	35750	35750	0
66	20240603	174600	332341600	35750	35750	35750	35750	0
67	20240603	174500	332341600	35750	35750	35750	35750	0
68	20240603	174400	332341600	35750	35750	35750	35750	0
69	20240603	174300	332341600	35750	35750	35750	35750	0
70	20240603	174200	332341600	35750	35750	35750	35750	0
71	20240603	174100	332341600	35750	35750	35750	35750	0
72	20240603	174000	332341600	35750	35750	35750	35750	0
73	20240603	173900	332341600	35750	35750	35750	35750	0
74	20240603	173800	332341600	35750	35750	35750	35750	0
75	20240603	173700	332341600	35750	35750	35750	35750	0
76	20240603	173600	332341600	35750	35750	35750	35750	0
77	20240603	173500	332341600	35750	35750	35750	35750	0
78	20240603	173400	332341600	35750	35750	35750	35750	0
79	20240603	173300	332341600	35750	35750	35750	35750	0
80	20240603	173200	332341600	35750	35750	35750	35750	0
81	20240603	173100	332341600	35750	35750	35750	35750	0
82	20240603	173000	332341600	35750	35750	35750	35750	0
83	20240603	172900	332341600	35750	35750	35750	35750	0
84	20240603	172800	332341600	35750	35750	35750	35750	0
85	20240603	172700	332341600	35750	35750	35750	35750	0
86	20240603	172600	332341600	35750	35750	35750	35750	0
87	20240603	172500	332341600	35750	35750	35750	35750	0
88	20240603	172400	332341600	35750	35750	35750	35750	0
89	20240603	172300	332341600	35750	35750	35750	35750	0
90	20240603	172200	332341600	35750	35750	35750	35750	0
91	20240603	172100	332341600	35750	35750	35750	35750	0
92	20240603	172000	332341600	35750	35750	35750	35750	179
93	20240603	171900	332341600	35750	35750	35750	35750	0
94	20240603	171800	332341600	35750	35750	35750	35750	0
95	20240603	171700	332341600	35750	35750	35750	35750	0
96	20240603	171600	332341600	35750	35750	35750	35750	0
97	20240603	171500	332341600	35750	35750	35750	35750	0
98	20240603	171400	332341600	35750	35750	35750	35750	0
99	20240603	171300	332341600	35750	35750	35750	35750	0
100	20240603	171200	332341600	35750	35750	35750	35750	0
101	20240603	171100	332341600	35750	35750	35750	35750	0
102	20240603	171000	332341600	35750	35750	35750	35750	0
103	20240603	170900	332341600	35750	35750	35750	35750	0
104	20240603	170800	332341600	35750	35750	35750	35750	0
105	20240603	170700	332341600	35750	35750	35750	35750	0
106	20240603	170600	332341600	35750	35750	35750	35750	0
107	20240603	170500	332341600	35750	35750	35750	35750	0
108	20240603	170400	332341600	35750	35750	35750	35750	0
109	20240603	170300	332341600	35750	35750	35750	35750	0
110	20240603	170200	332341600	35750	35750	35750	35750	0
111	20240603	170100	332341600	35750	35750	35750	35750	0
112	20240603	170000	332341600	35750	35750	35750	35750	0
113	20240603	165900	332341600	35750	35750	35750	35750	0
114	20240603	165800	332341600	35750	35750	35750	35750	0
115	20240603	165700	332341600	35750	35750	35750	35750	0
116	20240603	165600	332341600	35750	35750	35750	35750	0
117	20240603	165500	332341600	35750	35750	35750	35750	0
118	20240603	165400	332341600	35750	35750	35750	35750	0
119	20240603	165300	332341600	35750	35750	35750	35750	0
120	20240603	165200	332341600	35750	35750	35750	35750	0
121	20240603	165100	332341600	35750	35750	35750	35750	0
122	20240603	165000	332341600	35750	35750	35750	35750	179
123	20240603	164900	332341600	35750	35750	35750	35750	0
124	20240603	164800	332341600	35750	35750	35750	35750	0
125	20240603	164700	332341600	35750	35750	35750	35750	0
126	20240603	164600	332341600	35750	35750	35750	35750	0
127	20240603	164500	332341600	35750	35750	35750	35750	0
128	20240603	164400	332341600	35750	35750	35750	35750	0
129	20240603	164300	332341600	35750	35750	35750	35750	0
130	20240603	164200	332341600	35750	35750	35750	35750	0
131	20240603	164100	332341600	35750	35750	35750	35750	0
132	20240603	164000	332341600	35750	35750	35750	35750	0
133	20240603	163900	332341600	35750	35750	35750	35750	0
134	20240603	163800	332341600	35750	35750	35750	35750	0
135	20240603	163700	332341600	35750	35750	35750	35750	0
136	20240603	163600	332341600	35750	35750	35750	35750	0
137	20240603	163500	332341600	35750	35750	35750	35750	0
138	20240603	163400	332341600	35750	35750	35750	35750	0
139	20240603	163300	332341600	35750	35750	35750	35750	0
140	20240603	163200	332341600	35750	35750	35750	35750	0
141	20240603	163100	332341600	35750	35750	35750	35750	0
142	20240603	163000	332341600	35750	35750	35750	35750	0
143	20240603	162900	332341600	35750	35750	35750	35750	0
144	20240603	162800	332341600	35750	35750	35750	35750	0
145	20240603	162700	332341600	35750	35750	35750	35750	0
146	20240603	162600	332341600	35750	35750	35750	35750	0
147	20240603	162500	332341600	35750	35750	35750	35750	0
148	20240603	162400	332341600	35750	35750	35750	35750	0
149	20240603	162300	332341600	35750	35750	35750	35750	0
150	20240603	162200	332341600	35750	35750	35750	35750	0
151	20240603	162100	332341600	35750	35750	35750	35750	0
152	20240603	162000	332341600	35750	35750	35750	35750	179
153	20240603	161900	332341600	35750	35750	35750	35750	0
154	20240603	161800	332341600	35750	35750	35750	35750	0
155	20240603	161700	332341600	35750	35750	35750	35750	0
156	20240603	161600	332341600	35750	35750	35750	35750	0
157	20240603	161500	332341600	35750	35750	35750	35750	0
158	20240603	161400	332341600	35750	35750	35750	35750	0
159	20240603	161300	332341600	35750	35750	35750	35750	0
160	20240603	161200	332341600	35750	35750	35750	35750	0
161	20240603	161100	332341600	35750	35750	35750	35750	0
162	20240603	161000	332341600	35750	35750	35750	35750	0
163	20240603	160900	332341600	35750	35750	35750	35750	0
164	20240603	160800	332341600	35750	35750	35750	35750	0
165	20240603	160700	332341600	35750	35750	35750	35750	0
166	20240603	160600	332341600	35750	35750	35750	35750	0
167	20240603	160500	332341600	35750	35750	35750	35750	0
168	20240603	160400	332341600	35750	35750	35750	35750	0
169	20240603	160300	332341600	35750	35750	35750	35750	0
170	20240603	160200	332341600	35750	35750	35750	35750	0
171	20240603	160100	332341600	35750	35750	35750	35750	0
172	20240603	160000	332341600	35750	35750	35750	35750	0
173	20240603	155900	332341600	35750	35750	35750	35750	0
174	20240603	155800	332341600	35750	35750	35750	35750	0
175	20240603	155700	332341600	35750	35750	35750	35750	0
176	20240603	155600	332341600	35750	35750	35750	35750	0
177	20240603	155500	332341600	35750	35750	35750	35750	0
178	20240603	155400	332341600	35750	35750	35750	35750	0
179	20240603	155300	332341600	35750	35750	35750	35750	0
180	20240603	155200	332341600	35750	35750	35750	35750	0
181	20240603	155100	332341600	35750	35750	35750	35750	0
182	20240603	155000	332341600	35750	35750	35750	35750	179
183	20240603	154900	332341600	35750	35750	35750	35750	0
184	20240603	154800	332341600	35750	35750	35750	35750	0
185	20240603	154700	332341600	35750	35750	35750	35750	0
186	20240603	154600	332341600	35750	35750	35750	35750	0
187	20240603	154500	332341600	35750	35750	35750	35750	0
188	20240603	154400	332341600	35750	35750	35750	35750	0
189	20240603	154300	332341600	35750	35750	35750	35750	0
190	20240603	154200	332341600	35750	35750	35750	35750	0
191	20240603	154100	332341600	35750	35750	35750	35750	0
192	20240603	154000	332341600	35750	35750	35750	35750	0
193	20240603	153900	332341600	35750	35750	35750	35750	0
194	20240603	153800	332341600	35750	35750	35750	35750	0
195	20240603	153700	332341600	35750	35750	35750	35750	0
196	20240603	153600	332341600	35750	35750	35750	35750	0
197	20240603	153500	332341600	35750	35750	35750	35750	0
198	20240603	153400	332341600	35750	35750	35750	35750	0
199	20240603	153300	332341600	35750	35750	35750	35750	0
200	20240603	153200	332341600	35750	35750	35750	35750	0
201	20240603	153100	332341600	35750	35750	35750	35750	0
202	20240603	153000	332341600	35750	35750	35750	35750	179
203	20240603	152900	325942350	35750	35750	35750	35750	0
204	20240603	152800	325942350	35750	35750	35750	35750	0
205	20240603	152700	325942350	35750	35750	35750	35750	0
206	20240603	152600	325942350	35750	35750	35750	35750	0
207	20240603	152500	325942350	35750	35750	35750	35750	0
208	20240603	152400	325942350	35750	35750	35750	35750	0
209	20240603	152300	325942350	35750	35750	35750	35750	0
210	20240603	152200	325942350	35750	35750	35750	35750	0
211	20240603	152100	325942350	35750	35750	35750	35750	0
212	20240603	152000	325942350	35750	35750	35750	35750	0
213	20240603	151900	325942350	35750	35750	35750	35750	0
214	20240603	151800	325942350	35750	35750	35750	35750	17
215	20240603	151700	325334600	35750	35750	35750	35750	14
216	20240603	151600	324834100	35750	35750	35750	35750	25
217	20240603	151500	323940350	35800	35750	35800	35750	21
218	20240603	151400	323189450	35750	35750	35750	35750	23
219	20240603	151300	322367200	35750	35800	35800	35750	123
220	20240603	151200	317964950	35750	35750	35800	35750	5
221	20240603	151100	317786100	35750	35750	35750	35750	0
222	20240603	151000	317786100	35750	35750	35750	35750	2
223	20240603	150900	317714600	35800	35750	35800	35750	4
224	20240603	150800	317571550	35750	35750	35750	35750	0
225	20240603	150700	317571550	35750	35750	35750	35750	1
226	20240603	150600	317535800	35750	35750	35750	35750	3
227	20240603	150500	317428550	35800	35800	35800	35800	0
228	20240603	150400	317428550	35800	35800	35800	35750	3
229	20240603	150300	317321200	35750	35750	35750	35750	3
230	20240603	150200	317213950	35800	35800	35800	35800	1
231	20240603	150100	317178150	35750	35800	35800	35750	2
232	20240603	150000	317106600	35750	35750	35750	35750	3
233	20240603	145900	316999350	35750	35750	35750	35750	0
234	20240603	145800	316999350	35750	35750	35750	35750	1
235	20240603	145700	316963600	35750	35750	35750	35750	3
236	20240603	145600	316856350	35750	35750	35750	35750	1
237	20240603	145500	316820600	35800	35800	35800	35800	2
238	20240603	145400	316749000	35750	35750	35750	35750	2
239	20240603	145300	316677500	35800	35800	35800	35800	0
240	20240603	145200	316677500	35800	35800	35800	35800	2
241	20240603	145100	316605900	35750	35800	35800	35750	4
242	20240603	145000	316462800	35800	35800	35800	35800	1
243	20240603	144900	316427000	35800	35750	35800	35750	11
244	20240603	144800	316033700	35750	35750	35750	35750	2
245	20240603	144700	315962200	35800	35800	35800	35800	1
246	20240603	144600	315926400	35800	35800	35800	35800	1
247	20240603	144500	315890600	35750	35750	35750	35750	2
248	20240603	144400	315819100	35750	35750	35750	35750	0
249	20240603	144300	315819100	35750	35750	35750	35750	0
250	20240603	144200	315819100	35750	35800	35800	35750	14
251	20240603	144100	315318000	35800	35800	35800	35800	0
252	20240603	144000	315318000	35800	35800	35800	35800	0
253	20240603	143900	315318000	35800	35800	35800	35800	2
254	20240603	143800	315246400	35850	35850	35850	35850	1
255	20240603	143700	315210550	35800	35800	35800	35800	0
256	20240603	143600	315210550	35800	35850	35850	35800	3
257	20240603	143500	315103100	35800	35800	35800	35800	13
258	20240603	143400	314637700	35850	35850	35850	35850	1
259	20240603	143300	314601850	35800	35800	35800	35800	12
260	20240603	143200	314172250	35850	35850	35850	35850	0
261	20240603	143100	314172250	35850	35850	35850	35850	1
262	20240603	143000	314136400	35800	35800	35800	35800	3
263	20240603	142900	314029000	35850	35850	35850	35850	1
264	20240603	142800	313993150	35800	35800	35800	35800	1
265	20240603	142700	313957350	35800	35800	35900	35800	502
266	20240603	142600	295951750	35800	35800	35800	35800	1
267	20240603	142500	295915950	35750	35750	35750	35750	0
268	20240603	142400	295915950	35750	35800	35800	35750	31
269	20240603	142300	294806250	35800	35800	35800	35800	0
270	20240603	142200	294806250	35800	35800	35800	35800	0
271	20240603	142100	294806250	35800	35800	35800	35800	1
272	20240603	142000	294770450	35850	35800	35850	35800	2
273	20240603	141900	294698800	35750	35750	35750	35750	2
274	20240603	141800	294627300	35750	35750	35750	35750	0
275	20240603	141700	294627300	35750	35750	35750	35750	1
276	20240603	141600	294591550	35650	35650	35650	35650	0
277	20240603	141500	294591550	35650	35650	35650	35650	30
278	20240603	141400	293522050	35700	35700	35700	35700	1
279	20240603	141300	293486350	35700	35700	35700	35700	0
280	20240603	141200	293486350	35700	35700	35700	35700	0
281	20240603	141100	293486350	35700	35700	35700	35700	0
282	20240603	141000	293486350	35700	35700	35700	35700	0
283	20240603	140900	293486350	35700	35700	35700	35700	0
284	20240603	140800	293486350	35700	35700	35700	35700	0
285	20240603	140700	293486350	35700	35800	35800	35700	105
286	20240603	140600	289737650	35850	35800	35850	35800	2
287	20240603	140500	289666000	35850	35800	35850	35800	29
288	20240603	140400	288626950	35800	35800	35800	35800	0
289	20240603	140300	288626950	35800	35800	35800	35800	0
290	20240603	140200	288626950	35800	35800	35800	35800	0
291	20240603	140100	288626950	35800	35800	35800	35800	5
292	20240603	140000	288447950	35800	35800	35800	35800	0
293	20240603	135900	288447950	35800	35800	35800	35800	0
294	20240603	135800	288447950	35800	35800	35800	35800	0
295	20240603	135700	288447950	35800	35800	35800	35800	0
296	20240603	135600	288447950	35800	35800	35800	35800	0
297	20240603	135500	288447950	35800	35800	35800	35800	0
298	20240603	135400	288447950	35800	35800	35800	35800	0
299	20240603	135300	288447950	35800	35800	35800	35800	0
300	20240603	135200	288447950	35800	35800	35800	35800	0
301	20240603	135100	288447950	35800	35800	35800	35800	0
302	20240603	135000	288447950	35800	35800	35800	35800	0
303	20240603	134900	288447950	35800	35800	35800	35800	0
304	20240603	134800	288447950	35800	35800	35800	35800	0
305	20240603	134700	288447950	35800	35800	35800	35800	0
306	20240603	134600	288447950	35800	35800	35800	35800	1
307	20240603	134500	288412150	35850	35800	35850	35800	6
308	20240603	134400	288197300	35800	35800	35800	35800	0
309	20240603	134300	288197300	35800	35800	35800	35800	0
310	20240603	134200	288197300	35800	35800	35800	35800	0
311	20240603	134100	288197300	35800	35800	35800	35800	0
312	20240603	134000	288197300	35800	35700	35850	35700	16
313	20240603	133900	287625250	35700	35700	35700	35700	0
314	20240603	133800	287625250	35700	35700	35700	35700	2
315	20240603	133700	287553850	35700	35750	35750	35700	3
316	20240603	133600	287446650	35750	35650	35750	35650	768
317	20240603	133500	260067300	35600	35750	35750	35600	398
318	20240603	133400	245883950	35850	35850	35850	35850	0
319	20240603	133300	245883950	35850	35850	35850	35850	0
320	20240603	133200	245883950	35850	35850	35850	35850	0
321	20240603	133100	245883950	35850	35850	35850	35850	0
322	20240603	133000	245883950	35850	35850	35850	35800	6
323	20240603	132900	245668950	35800	35800	35850	35800	7
324	20240603	132800	245418150	35800	35800	35850	35800	5
325	20240603	132700	245239100	35850	35850	35850	35850	0
326	20240603	132600	245239100	35850	35850	35850	35850	0
327	20240603	132500	245239100	35850	35850	35850	35850	0
328	20240603	132400	245239100	35850	35850	35850	35850	0
329	20240603	132300	245239100	35850	35800	35850	35800	2
330	20240603	132200	245167450	35850	35850	35850	35850	0
331	20240603	132100	245167450	35850	35800	35900	35800	31
332	20240603	132000	244054750	35900	35800	35900	35800	5
333	20240603	131900	243875400	35850	35800	35900	35800	6
334	20240603	131800	243660200	35750	35750	35750	35750	0
335	20240603	131700	243660200	35750	35700	35750	35700	1378
336	20240603	131600	194465500	35700	35700	35700	35700	20
337	20240603	131500	193751500	35650	35650	35650	35650	0
338	20240603	131400	193751500	35650	35650	35650	35650	0
339	20240603	131300	193751500	35650	35650	35650	35650	0
340	20240603	131200	193751500	35650	35650	35650	35650	0
341	20240603	131100	193751500	35650	35650	35650	35650	0
342	20240603	131000	193751500	35650	35650	35650	35650	0
343	20240603	130900	193751500	35650	35650	35650	35650	0
344	20240603	130800	193751500	35650	35650	35650	35650	0
345	20240603	130700	193751500	35650	35650	35650	35650	0
346	20240603	130600	193751500	35650	35650	35650	35650	0
347	20240603	130500	193751500	35650	35650	35650	35650	0
348	20240603	130400	193751500	35650	35650	35650	35650	0
349	20240603	130300	193751500	35650	35650	35650	35650	0
350	20240603	130200	193751500	35650	35650	35650	35650	49
351	20240603	130100	192004650	35650	35650	35650	35650	0
352	20240603	130000	192004650	35650	35650	35650	35650	24
353	20240603	125900	191149050	35650	35650	35650	35650	17
354	20240603	125800	190543000	35600	35600	35600	35600	0
355	20240603	125700	190543000	35600	35600	35600	35600	0
356	20240603	125600	190543000	35600	35600	35600	35600	0
357	20240603	125500	190543000	35600	35600	35600	35600	0
358	20240603	125400	190543000	35600	35650	35650	35600	146
359	20240603	125300	185340700	35650	35650	35650	35650	0
360	20240603	125200	185340700	35650	35650	35650	35650	6
361	20240603	125100	185126800	35700	35700	35700	35700	0
362	20240603	125000	185126800	35700	35700	35700	35700	0
363	20240603	124900	185126800	35700	35700	35700	35700	0
364	20240603	124800	185126800	35700	35700	35700	35700	1
365	20240603	124700	185091100	35700	35700	35700	35700	0
366	20240603	124600	185091100	35700	35700	35700	35700	101
367	20240603	124500	181485400	35700	35700	35700	35700	0
368	20240603	124400	181485400	35700	35700	35700	35700	0
369	20240603	124300	181485400	35700	35650	35700	35650	79
370	20240603	124200	178669000	35650	35650	35650	35650	0
371	20240603	124100	178669000	35650	35650	35650	35650	1
372	20240603	124000	178633350	35600	35600	35600	35600	0
373	20240603	123900	178633350	35600	35600	35600	35600	8
374	20240603	123800	178348550	35600	35600	35600	35600	166
375	20240603	123700	172438950	35650	35650	35650	35650	0
376	20240603	123600	172438950	35650	35650	35650	35650	1
377	20240603	123500	172403300	35600	35600	35600	35600	0
378	20240603	123400	172403300	35600	35600	35600	35600	0
379	20240603	123300	172403300	35600	35600	35600	35600	0
380	20240603	123200	172403300	35600	35600	35600	35600	0
381	20240603	123100	172403300	35600	35600	35600	35600	0
382	20240603	123000	172403300	35600	35600	35600	35600	0
383	20240603	122900	172403300	35600	35600	35600	35600	0
384	20240603	122800	172403300	35600	35600	35600	35600	0
385	20240603	122700	172403300	35600	35650	35650	35600	107
386	20240603	122600	168593950	35700	35700	35700	35700	1
387	20240603	122500	168558250	35650	35650	35650	35650	0
388	20240603	122400	168558250	35650	35650	35650	35650	0
389	20240603	122300	168558250	35650	35650	35650	35650	0
390	20240603	122200	168558250	35650	35650	35650	35650	10
391	20240603	122100	168201750	35650	35650	35650	35650	50
392	20240603	122000	166419250	35650	35650	35650	35650	0
393	20240603	121900	166419250	35650	35600	35650	35600	32
394	20240603	121800	165280000	35600	35650	35650	35600	500
395	20240603	121700	147466100	35700	35700	35700	35700	2
396	20240603	121600	147394700	35700	35700	35700	35700	0
397	20240603	121500	147394700	35700	35700	35700	35700	11
398	20240603	121400	147002000	35650	35650	35650	35650	0
399	20240603	121300	147002000	35650	35650	35650	35650	0
400	20240603	121200	147002000	35650	35700	35700	35650	18
401	20240603	121100	146359550	35700	35700	35700	35700	0
402	20240603	121000	146359550	35700	35700	35700	35700	0
403	20240603	120900	146359550	35700	35700	35700	35700	3
404	20240603	120800	146252450	35700	35650	35700	35650	15
405	20240603	120700	145717650	35650	35650	35650	35650	0
406	20240603	120600	145717650	35650	35650	35650	35650	30
407	20240603	120500	144648150	35650	35650	35650	35650	58
408	20240603	120400	142580450	35700	35700	35700	35700	0
409	20240603	120300	142580450	35700	35750	35750	35700	103
410	20240603	120200	138903300	35750	35750	35750	35750	0
411	20240603	120100	138903300	35750	35750	35750	35750	0
412	20240603	120000	138903300	35750	35800	35800	35750	5
413	20240603	115900	138724500	35800	35800	35800	35800	2
414	20240603	115800	138652900	35750	35750	35750	35750	0
415	20240603	115700	138652900	35750	35750	35750	35750	0
416	20240603	115600	138652900	35750	35750	35750	35750	1
417	20240603	115500	138617150	35800	35800	35800	35800	0
418	20240603	115400	138617150	35800	35800	35800	35800	0
419	20240603	115300	138617150	35800	35800	35800	35800	0
420	20240603	115200	138617150	35800	35800	35800	35800	0
421	20240603	115100	138617150	35800	35800	35800	35800	0
422	20240603	115000	138617150	35800	35800	35800	35800	0
423	20240603	114900	138617150	35800	35800	35800	35800	0
424	20240603	114800	138617150	35800	35800	35800	35800	0
425	20240603	114700	138617150	35800	35750	35800	35700	158
426	20240603	114600	132971250	35750	35850	35850	35700	1555
427	20240603	114500	77429650	35900	35900	35900	35900	417
428	20240603	114400	62459350	35950	35950	35950	35950	0
429	20240603	114300	62459350	35950	35950	35950	35950	1
430	20240603	114200	62423400	35950	35950	35950	35950	1
431	20240603	114100	62387450	35950	35950	35950	35950	0
432	20240603	114000	62387450	35950	35950	35950	35950	0
433	20240603	113900	62387450	35950	35950	35950	35950	0
434	20240603	113800	62387450	35950	35950	35950	35950	0
435	20240603	113700	62387450	35950	35900	35950	35900	59
436	20240603	113600	60268350	35900	35900	35900	35900	6
437	20240603	113500	60052950	35900	35900	35900	35900	30
438	20240603	113400	58975950	35950	35900	35950	35900	98
439	20240603	113300	55457700	35900	35900	35900	35900	2
440	20240603	113200	55385900	35850	35850	35850	35850	0
441	20240603	113100	55385900	35850	35850	35850	35850	46
442	20240603	113000	53736800	35850	35850	35850	35850	24
443	20240603	112900	52876400	35850	35850	35850	35850	0
444	20240603	112800	52876400	35850	35850	35850	35850	0
445	20240603	112700	52876400	35850	35850	35850	35850	0
446	20240603	112600	52876400	35850	35850	35850	35850	4
447	20240603	112500	52733000	35850	35850	35850	35850	2
448	20240603	112400	52661300	35850	35850	35850	35850	0
449	20240603	112300	52661300	35850	35850	35850	35850	2
450	20240603	112200	52589600	35800	35800	35800	35800	0
451	20240603	112100	52589600	35800	35800	35800	35800	0
452	20240603	112000	52589600	35800	35800	35800	35800	0
453	20240603	111900	52589600	35800	35800	35800	35800	0
454	20240603	111800	52589600	35800	35800	35800	35800	0
455	20240603	111700	52589600	35800	35800	35800	35800	7
456	20240603	111600	52339000	35850	35850	35850	35850	0
457	20240603	111500	52339000	35850	35850	35850	35850	0
458	20240603	111400	52339000	35850	35850	35850	35850	0
459	20240603	111300	52339000	35850	35850	35850	35850	1
460	20240603	111200	52303150	35850	35850	35850	35850	1
461	20240603	111100	52267300	35800	35800	35800	35800	0
462	20240603	111000	52267300	35800	35850	35850	35800	75
463	20240603	110900	49581700	35900	35900	35900	35900	0
464	20240603	110800	49581700	35900	35900	35900	35900	0
465	20240603	110700	49581700	35900	35900	35900	35900	5
466	20240603	110600	49402200	35900	35900	35900	35900	0
467	20240603	110500	49402200	35900	35900	35900	35900	0
468	20240603	110400	49402200	35900	35900	35900	35900	1
469	20240603	110300	49366300	35850	35900	35900	35850	14
470	20240603	110200	48864200	35900	35900	35900	35900	2
471	20240603	110100	48792400	35900	35900	35950	35900	7
472	20240603	110000	48540950	35950	35900	35950	35900	2
473	20240603	105900	48469100	35950	35950	35950	35950	1
474	20240603	105800	48433150	35950	35850	35950	35850	13
475	20240603	105700	47966900	35850	35850	35850	35850	30
476	20240603	105600	46891400	35850	35900	35900	35850	5
477	20240603	105500	46712000	35950	35950	35950	35950	0
478	20240603	105400	46712000	35950	35950	35950	35950	0
479	20240603	105300	46712000	35950	35950	35950	35950	0
480	20240603	105200	46712000	35950	35950	35950	35950	0
481	20240603	105100	46712000	35950	35950	35950	35950	0
482	20240603	105000	46712000	35950	35950	35950	35950	0
483	20240603	104900	46712000	35950	35950	35950	35950	0
484	20240603	104800	46712000	35950	35950	35950	35950	0
485	20240603	104700	46712000	35950	35950	35950	35950	0
486	20240603	104600	46712000	35950	35950	35950	35950	0
487	20240603	104500	46712000	35950	35950	35950	35950	9
488	20240603	104400	46388450	35900	35900	35900	35900	0
489	20240603	104300	46388450	35900	35900	35900	35900	0
490	20240603	104200	46388450	35900	35900	35900	35900	0
491	20240603	104100	46388450	35900	35900	35900	35900	0
492	20240603	104000	46388450	35900	35900	35900	35900	11
493	20240603	103900	45993550	35900	35900	35900	35900	0
494	20240603	103800	45993550	35900	35900	35900	35900	0
495	20240603	103700	45993550	35900	35900	35900	35900	0
496	20240603	103600	45993550	35900	35900	35900	35900	0
497	20240603	103500	45993550	35900	35900	35900	35900	0
498	20240603	103400	45993550	35900	35900	35900	35900	0
499	20240603	103300	45993550	35900	35900	35900	35900	21
500	20240603	103200	45239650	35950	35950	35950	35950	1
501	20240603	103100	45203700	36000	36000	36000	36000	0
502	20240603	103000	45203700	36000	36000	36000	36000	0
503	20240603	102900	45203700	36000	36000	36000	36000	10
504	20240603	102800	44843700	36000	36000	36000	36000	0
505	20240603	102700	44843700	36000	35950	36000	35950	9
506	20240603	102600	44520050	35950	35950	35950	35950	17
507	20240603	102500	43908900	35950	35950	35950	35950	10
508	20240603	102400	43549400	35950	35950	35950	35950	0
509	20240603	102300	43549400	35950	35950	35950	35950	1
510	20240603	102200	43513450	35900	35900	35900	35900	36
511	20240603	102100	42221050	35900	35900	35900	35900	64
512	20240603	102000	39923450	35900	35900	35900	35900	0
513	20240603	101900	39923450	35900	35900	35900	35900	0
514	20240603	101800	39923450	35900	35900	35900	35900	0
515	20240603	101700	39923450	35900	35900	35900	35900	0
516	20240603	101600	39923450	35900	35900	35900	35900	1
517	20240603	101500	39887550	35850	35850	35900	35850	5
518	20240603	101400	39708200	35900	35850	35900	35850	2
519	20240603	101300	39636450	35900	35850	35900	35850	2
520	20240603	101200	39564700	35800	35850	35850	35800	90
521	20240603	101100	36342200	35900	35900	35900	35900	0
522	20240603	101000	36342200	35900	35900	35900	35900	7
523	20240603	100900	36090900	35950	35950	35950	35950	0
524	20240603	100800	36090900	35950	35950	35950	35950	0
525	20240603	100700	36090900	35950	35900	35950	35900	4
526	20240603	100600	35947200	35950	35950	35950	35950	0
527	20240603	100500	35947200	35950	35900	36000	35900	119
528	20240603	100400	31669700	35950	35950	35950	35950	0
529	20240603	100300	31669700	35950	35900	35950	35850	3
530	20240603	100200	31562000	35900	35850	35950	35850	12
531	20240603	100100	31131200	35950	35850	35950	35850	3
532	20240603	100000	31023500	35900	35950	35950	35900	12
533	20240603	095900	30592600	35950	35950	35950	35950	0
534	20240603	095800	30592600	35950	35950	35950	35950	0
535	20240603	095700	30592600	35950	35950	35950	35950	2
536	20240603	095600	30520700	36000	36000	36000	36000	0
537	20240603	095500	30520700	36000	35950	36000	35950	6
538	20240603	095400	30304950	35950	35950	35950	35950	4
539	20240603	095300	30161150	35950	36000	36000	35900	42
540	20240603	095200	28653200	36050	36000	36050	35950	6
541	20240603	095100	28437150	36050	35950	36050	35950	24
542	20240603	095000	27574100	35950	35850	35950	35850	107
543	20240603	094900	23733950	35850	35800	35850	35800	2
544	20240603	094800	23662300	35900	35800	35900	35800	151
545	20240603	094700	18251250	35800	35800	35800	35800	0
546	20240603	094600	18251250	35800	35800	35800	35800	0
547	20240603	094500	18251250	35800	35800	35800	35800	0
548	20240603	094400	18251250	35800	35800	35800	35800	2
549	20240603	094300	18179650	35800	35800	35800	35800	0
550	20240603	094200	18179650	35800	35800	35800	35800	2
551	20240603	094100	18108050	35850	35850	35850	35850	0
552	20240603	094000	18108050	35850	35850	35850	35850	0
553	20240603	093900	18108050	35850	35850	35850	35850	0
554	20240603	093800	18108050	35850	35850	35850	35850	0
555	20240603	093700	18108050	35850	35850	35850	35850	2
556	20240603	093600	18036350	35850	35800	35850	35750	5
557	20240603	093500	17857350	35800	35800	35800	35800	1
558	20240603	093400	17821550	35850	35850	35850	35850	0
559	20240603	093300	17821550	35850	35850	35850	35850	10
560	20240603	093200	17463050	35850	35800	35850	35800	3
561	20240603	093100	17355600	35750	35750	35750	35750	0
562	20240603	093000	17355600	35750	35750	35750	35750	0
563	20240603	092900	17355600	35750	35750	35750	35750	0
564	20240603	092800	17355600	35750	35750	35750	35750	0
565	20240603	092700	17355600	35750	35750	35750	35750	0
566	20240603	092600	17355600	35750	35750	35750	35750	1
567	20240603	092500	17319850	35800	35800	35800	35800	67
568	20240603	092400	14921250	35800	35800	35800	35800	0
569	20240603	092300	14921250	35800	35800	35800	35800	0
570	20240603	092200	14921250	35800	35800	35800	35800	0
571	20240603	092100	14921250	35800	35800	35800	35800	0
572	20240603	092000	14921250	35800	35750	35800	35750	12
573	20240603	091900	14492200	35800	35800	35800	35800	0
574	20240603	091800	14492200	35800	35800	35800	35800	0
575	20240603	091700	14492200	35800	35800	35800	35800	5
576	20240603	091600	14313200	35800	35800	35800	35800	0
577	20240603	091500	14313200	35800	35800	35800	35800	0
578	20240603	091400	14313200	35800	35800	35800	35800	0
579	20240603	091300	14313200	35800	35750	35850	35750	12
580	20240603	091200	13883600	35850	35700	35850	35700	134
581	20240603	091100	9099650	35700	35700	35700	35700	0
582	20240603	091000	9099650	35700	35650	35700	35650	136
583	20240603	090900	4244700	35650	35750	35750	35650	55
584	20240603	090800	2283650	35750	35750	35750	35750	2
585	20240603	090700	2212150	35800	35800	35800	35750	15
586	20240603	090600	1675750	35850	35800	35850	35800	9
587	20240603	090500	1353500	35850	35850	35850	35850	1
588	20240603	090400	1317650	35750	35700	35750	35700	3
589	20240603	090300	1210450	35650	35650	35650	35650	1
590	20240603	090200	1174800	35600	35600	35600	35600	0
591	20240603	090100	1174800	35600	35600	35600	35600	0
592	20240603	090000	1174800	35600	35600	35600	35600	33