KissMeData/007690/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185000	188163800	35600	35600	35600	35600	534
3	20240605	184900	188163800	35600	35600	35600	35600	0
4	20240605	184800	188163800	35600	35600	35600	35600	0
5	20240605	184700	188163800	35600	35600	35600	35600	0
6	20240605	184600	188163800	35600	35600	35600	35600	0
7	20240605	184500	188163800	35600	35600	35600	35600	0
8	20240605	184400	188163800	35600	35600	35600	35600	0
9	20240605	184300	188163800	35600	35600	35600	35600	0
10	20240605	184200	188163800	35600	35600	35600	35600	0
11	20240605	184100	188163800	35600	35600	35600	35600	0
12	20240605	184000	188163800	35600	35600	35600	35600	0
13	20240605	183900	188163800	35600	35600	35600	35600	0
14	20240605	183800	188163800	35600	35600	35600	35600	0
15	20240605	183700	188163800	35600	35600	35600	35600	0
16	20240605	183600	188163800	35600	35600	35600	35600	0
17	20240605	183500	188163800	35600	35600	35600	35600	0
18	20240605	183400	188163800	35600	35600	35600	35600	0
19	20240605	183300	188163800	35600	35600	35600	35600	0
20	20240605	183200	188163800	35600	35600	35600	35600	0
21	20240605	183100	188163800	35600	35600	35600	35600	0
22	20240605	183000	188163800	35600	35600	35600	35600	0
23	20240605	182900	188163800	35600	35600	35600	35600	0
24	20240605	182800	188163800	35600	35600	35600	35600	0
25	20240605	182700	188163800	35600	35600	35600	35600	0
26	20240605	182600	188163800	35600	35600	35600	35600	0
27	20240605	182500	188163800	35600	35600	35600	35600	0
28	20240605	182400	188163800	35600	35600	35600	35600	0
29	20240605	182300	188163800	35600	35600	35600	35600	0
30	20240605	182200	188163800	35600	35600	35600	35600	0
31	20240605	182100	188163800	35600	35600	35600	35600	0
32	20240605	182000	188163800	35600	35600	35600	35600	534
33	20240605	181900	188163800	35600	35600	35600	35600	0
34	20240605	181800	188163800	35600	35600	35600	35600	0
35	20240605	181700	188163800	35600	35600	35600	35600	0
36	20240605	181600	188163800	35600	35600	35600	35600	0
37	20240605	181500	188163800	35600	35600	35600	35600	0
38	20240605	181400	188163800	35600	35600	35600	35600	0
39	20240605	181300	188163800	35600	35600	35600	35600	0
40	20240605	181200	188163800	35600	35600	35600	35600	0
41	20240605	181100	188163800	35600	35600	35600	35600	0
42	20240605	181000	188163800	35600	35600	35600	35600	0
43	20240605	180900	188163800	35600	35600	35600	35600	0
44	20240605	180800	188163800	35600	35600	35600	35600	0
45	20240605	180700	188163800	35600	35600	35600	35600	0
46	20240605	180600	188163800	35600	35600	35600	35600	0
47	20240605	180500	188163800	35600	35600	35600	35600	0
48	20240605	180400	188163800	35600	35600	35600	35600	0
49	20240605	180300	188163800	35600	35600	35600	35600	0
50	20240605	180200	188163800	35600	35600	35600	35600	0
51	20240605	180100	188163800	35600	35600	35600	35600	0
52	20240605	180000	188163800	35600	35600	35600	35600	0
53	20240605	175900	188163800	35600	35600	35600	35600	0
54	20240605	175800	188163800	35600	35600	35600	35600	0
55	20240605	175700	188163800	35600	35600	35600	35600	0
56	20240605	175600	188163800	35600	35600	35600	35600	0
57	20240605	175500	188163800	35600	35600	35600	35600	0
58	20240605	175400	188163800	35600	35600	35600	35600	0
59	20240605	175300	188163800	35600	35600	35600	35600	0
60	20240605	175200	188163800	35600	35600	35600	35600	0
61	20240605	175100	188163800	35600	35600	35600	35600	0
62	20240605	175000	188163800	35600	35600	35600	35600	534
63	20240605	174900	188163800	35600	35600	35600	35600	0
64	20240605	174800	188163800	35600	35600	35600	35600	0
65	20240605	174700	188163800	35600	35600	35600	35600	0
66	20240605	174600	188163800	35600	35600	35600	35600	0
67	20240605	174500	188163800	35600	35600	35600	35600	0
68	20240605	174400	188163800	35600	35600	35600	35600	0
69	20240605	174300	188163800	35600	35600	35600	35600	0
70	20240605	174200	188163800	35600	35600	35600	35600	0
71	20240605	174100	188163800	35600	35600	35600	35600	0
72	20240605	174000	188163800	35600	35600	35600	35600	0
73	20240605	173900	188163800	35600	35600	35600	35600	0
74	20240605	173800	188163800	35600	35600	35600	35600	0
75	20240605	173700	188163800	35600	35600	35600	35600	0
76	20240605	173600	188163800	35600	35600	35600	35600	0
77	20240605	173500	188163800	35600	35600	35600	35600	0
78	20240605	173400	188163800	35600	35600	35600	35600	0
79	20240605	173300	188163800	35600	35600	35600	35600	0
80	20240605	173200	188163800	35600	35600	35600	35600	0
81	20240605	173100	188163800	35600	35600	35600	35600	0
82	20240605	173000	188163800	35600	35600	35600	35600	0
83	20240605	172900	188163800	35600	35600	35600	35600	0
84	20240605	172800	188163800	35600	35600	35600	35600	0
85	20240605	172700	188163800	35600	35600	35600	35600	0
86	20240605	172600	188163800	35600	35600	35600	35600	0
87	20240605	172500	188163800	35600	35600	35600	35600	0
88	20240605	172400	188163800	35600	35600	35600	35600	0
89	20240605	172300	188163800	35600	35600	35600	35600	0
90	20240605	172200	188163800	35600	35600	35600	35600	0
91	20240605	172100	188163800	35600	35600	35600	35600	0
92	20240605	172000	188163800	35600	35600	35600	35600	534
93	20240605	171900	188163800	35600	35600	35600	35600	0
94	20240605	171800	188163800	35600	35600	35600	35600	0
95	20240605	171700	188163800	35600	35600	35600	35600	0
96	20240605	171600	188163800	35600	35600	35600	35600	0
97	20240605	171500	188163800	35600	35600	35600	35600	0
98	20240605	171400	188163800	35600	35600	35600	35600	0
99	20240605	171300	188163800	35600	35600	35600	35600	0
100	20240605	171200	188163800	35600	35600	35600	35600	0
101	20240605	171100	188163800	35600	35600	35600	35600	0
102	20240605	171000	188163800	35600	35600	35600	35600	0
103	20240605	170900	188163800	35600	35600	35600	35600	0
104	20240605	170800	188163800	35600	35600	35600	35600	0
105	20240605	170700	188163800	35600	35600	35600	35600	0
106	20240605	170600	188163800	35600	35600	35600	35600	0
107	20240605	170500	188163800	35600	35600	35600	35600	0
108	20240605	170400	188163800	35600	35600	35600	35600	0
109	20240605	170300	188163800	35600	35600	35600	35600	0
110	20240605	170200	188163800	35600	35600	35600	35600	0
111	20240605	170100	188163800	35600	35600	35600	35600	0
112	20240605	170000	188163800	35600	35600	35600	35600	0
113	20240605	165900	188163800	35600	35600	35600	35600	0
114	20240605	165800	188163800	35600	35600	35600	35600	0
115	20240605	165700	188163800	35600	35600	35600	35600	0
116	20240605	165600	188163800	35600	35600	35600	35600	0
117	20240605	165500	188163800	35600	35600	35600	35600	0
118	20240605	165400	188163800	35600	35600	35600	35600	0
119	20240605	165300	188163800	35600	35600	35600	35600	0
120	20240605	165200	188163800	35600	35600	35600	35600	0
121	20240605	165100	188163800	35600	35600	35600	35600	0
122	20240605	165000	188163800	35600	35600	35600	35600	534
123	20240605	164900	188163800	35600	35600	35600	35600	0
124	20240605	164800	188163800	35600	35600	35600	35600	0
125	20240605	164700	188163800	35600	35600	35600	35600	0
126	20240605	164600	188163800	35600	35600	35600	35600	0
127	20240605	164500	188163800	35600	35600	35600	35600	0
128	20240605	164400	188163800	35600	35600	35600	35600	0
129	20240605	164300	188163800	35600	35600	35600	35600	0
130	20240605	164200	188163800	35600	35600	35600	35600	0
131	20240605	164100	188163800	35600	35600	35600	35600	0
132	20240605	164000	188163800	35600	35600	35600	35600	0
133	20240605	163900	188163800	35600	35600	35600	35600	0
134	20240605	163800	188163800	35600	35600	35600	35600	0
135	20240605	163700	188163800	35600	35600	35600	35600	0
136	20240605	163600	188163800	35600	35600	35600	35600	0
137	20240605	163500	188163800	35600	35600	35600	35600	0
138	20240605	163400	188163800	35600	35600	35600	35600	0
139	20240605	163300	188163800	35600	35600	35600	35600	0
140	20240605	163200	188163800	35600	35600	35600	35600	0
141	20240605	163100	188163800	35600	35600	35600	35600	0
142	20240605	163000	188163800	35600	35600	35600	35600	0
143	20240605	162900	188163800	35600	35600	35600	35600	0
144	20240605	162800	188163800	35600	35600	35600	35600	0
145	20240605	162700	188163800	35600	35600	35600	35600	0
146	20240605	162600	188163800	35600	35600	35600	35600	0
147	20240605	162500	188163800	35600	35600	35600	35600	0
148	20240605	162400	188163800	35600	35600	35600	35600	0
149	20240605	162300	188163800	35600	35600	35600	35600	0
150	20240605	162200	188163800	35600	35600	35600	35600	0
151	20240605	162100	188163800	35600	35600	35600	35600	0
152	20240605	162000	188163800	35600	35600	35600	35600	534
153	20240605	161900	188163800	35600	35600	35600	35600	0
154	20240605	161800	188163800	35600	35600	35600	35600	0
155	20240605	161700	188163800	35600	35600	35600	35600	0
156	20240605	161600	188163800	35600	35600	35600	35600	0
157	20240605	161500	188163800	35600	35600	35600	35600	0
158	20240605	161400	188163800	35600	35600	35600	35600	0
159	20240605	161300	188163800	35600	35600	35600	35600	0
160	20240605	161200	188163800	35600	35600	35600	35600	0
161	20240605	161100	188163800	35600	35600	35600	35600	0
162	20240605	161000	188163800	35600	35600	35600	35600	0
163	20240605	160900	188163800	35600	35600	35600	35600	0
164	20240605	160800	188163800	35600	35600	35600	35600	0
165	20240605	160700	188163800	35600	35600	35600	35600	0
166	20240605	160600	188163800	35600	35600	35600	35600	0
167	20240605	160500	188163800	35600	35600	35600	35600	0
168	20240605	160400	188163800	35600	35600	35600	35600	0
169	20240605	160300	188163800	35600	35600	35600	35600	0
170	20240605	160200	188163800	35600	35600	35600	35600	0
171	20240605	160100	188163800	35600	35600	35600	35600	0
172	20240605	160000	188163800	35600	35600	35600	35600	0
173	20240605	155900	188163800	35600	35600	35600	35600	0
174	20240605	155800	188163800	35600	35600	35600	35600	0
175	20240605	155700	188163800	35600	35600	35600	35600	0
176	20240605	155600	188163800	35600	35600	35600	35600	0
177	20240605	155500	188163800	35600	35600	35600	35600	0
178	20240605	155400	188163800	35600	35600	35600	35600	0
179	20240605	155300	188163800	35600	35600	35600	35600	0
180	20240605	155200	188163800	35600	35600	35600	35600	0
181	20240605	155100	188163800	35600	35600	35600	35600	0
182	20240605	155000	188163800	35600	35600	35600	35600	534
183	20240605	154900	188163800	35600	35600	35600	35600	0
184	20240605	154800	188163800	35600	35600	35600	35600	0
185	20240605	154700	188163800	35600	35600	35600	35600	0
186	20240605	154600	188163800	35600	35600	35600	35600	0
187	20240605	154500	188163800	35600	35600	35600	35600	0
188	20240605	154400	188163800	35600	35600	35600	35600	0
189	20240605	154300	188163800	35600	35600	35600	35600	0
190	20240605	154200	188163800	35600	35600	35600	35600	0
191	20240605	154100	188163800	35600	35600	35600	35600	0
192	20240605	154000	188163800	35600	35600	35600	35600	0
193	20240605	153900	188163800	35600	35600	35600	35600	0
194	20240605	153800	188163800	35600	35600	35600	35600	0
195	20240605	153700	188163800	35600	35600	35600	35600	0
196	20240605	153600	188163800	35600	35600	35600	35600	0
197	20240605	153500	188163800	35600	35600	35600	35600	0
198	20240605	153400	188163800	35600	35600	35600	35600	0
199	20240605	153300	188163800	35600	35600	35600	35600	0
200	20240605	153200	188163800	35600	35600	35600	35600	0
201	20240605	153100	188163800	35600	35600	35600	35600	0
202	20240605	153000	188163800	35600	35600	35600	35600	534
203	20240605	152900	169153400	35750	35750	35750	35750	0
204	20240605	152800	169153400	35750	35750	35750	35750	0
205	20240605	152700	169153400	35750	35750	35750	35750	0
206	20240605	152600	169153400	35750	35750	35750	35750	0
207	20240605	152500	169153400	35750	35750	35750	35750	0
208	20240605	152400	169153400	35750	35750	35750	35750	0
209	20240605	152300	169153400	35750	35750	35750	35750	0
210	20240605	152200	169153400	35750	35750	35750	35750	0
211	20240605	152100	169153400	35750	35750	35750	35750	0
212	20240605	152000	169153400	35750	35750	35750	35750	0
213	20240605	151900	169153400	35750	35750	35750	35700	14
214	20240605	151800	168653400	35750	35750	35750	35750	4
215	20240605	151700	168510400	35750	35700	35750	35700	18
216	20240605	151600	167867750	35750	35750	35750	35750	0
217	20240605	151500	167867750	35750	35650	35750	35650	7
218	20240605	151400	167617900	35700	35750	35750	35700	19
219	20240605	151300	166939500	35700	35700	35700	35700	0
220	20240605	151200	166939500	35700	35750	35750	35700	19
221	20240605	151100	166261000	35700	35700	35700	35700	1
222	20240605	151000	166225300	35700	35700	35700	35700	13
223	20240605	150900	165761200	35700	35700	35700	35700	3
224	20240605	150800	165654100	35750	35750	35750	35700	27
225	20240605	150700	164689950	35700	35700	35700	35700	1
226	20240605	150600	164654250	35750	35700	35750	35700	15
227	20240605	150500	164118600	35750	35700	35750	35700	4
228	20240605	150400	163975650	35750	35700	35750	35700	24
229	20240605	150300	163118550	35750	35700	35750	35700	40
230	20240605	150200	161688600	35750	35750	35750	35750	1
231	20240605	150100	161652850	35750	35750	35850	35750	62
232	20240605	150000	159436000	35800	35800	35800	35750	19
233	20240605	145900	158756600	35800	35750	35800	35750	6
234	20240605	145800	158542000	35800	35800	35850	35800	8
235	20240605	145700	158255550	35800	35800	35800	35800	1
236	20240605	145600	158219750	35850	35850	35850	35800	134
237	20240605	145500	153420600	35850	35850	35850	35850	1
238	20240605	145400	153384750	35900	35900	35900	35900	0
239	20240605	145300	153384750	35900	35900	35900	35900	13
240	20240605	145200	152918050	35900	35900	35900	35900	0
241	20240605	145100	152918050	35900	35900	35900	35900	1
242	20240605	145000	152882150	35950	35950	35950	35950	0
243	20240605	144900	152882150	35950	35950	35950	35950	2
244	20240605	144800	152810250	35950	35950	35950	35950	0
245	20240605	144700	152810250	35950	35950	35950	35950	0
246	20240605	144600	152810250	35950	35950	35950	35950	0
247	20240605	144500	152810250	35950	35950	35950	35950	3
248	20240605	144400	152702400	36000	36000	36000	36000	0
249	20240605	144300	152702400	36000	36000	36000	36000	0
250	20240605	144200	152702400	36000	36000	36000	36000	0
251	20240605	144100	152702400	36000	36000	36000	36000	0
252	20240605	144000	152702400	36000	36000	36000	36000	0
253	20240605	143900	152702400	36000	36000	36000	36000	4
254	20240605	143800	152558400	36000	36000	36000	36000	0
255	20240605	143700	152558400	36000	36000	36000	36000	0
256	20240605	143600	152558400	36000	36000	36000	36000	1
257	20240605	143500	152522400	35950	35950	35950	35950	13
258	20240605	143400	152055050	36000	36000	36000	36000	0
259	20240605	143300	152055050	36000	36000	36000	36000	0
260	20240605	143200	152055050	36000	36000	36000	36000	0
261	20240605	143100	152055050	36000	36000	36000	36000	0
262	20240605	143000	152055050	36000	36000	36000	36000	0
263	20240605	142900	152055050	36000	36000	36000	36000	0
264	20240605	142800	152055050	36000	36000	36000	36000	0
265	20240605	142700	152055050	36000	36000	36000	36000	0
266	20240605	142600	152055050	36000	36000	36000	36000	0
267	20240605	142500	152055050	36000	36000	36000	36000	5
268	20240605	142400	151875050	36000	36000	36000	36000	0
269	20240605	142300	151875050	36000	36000	36000	36000	0
270	20240605	142200	151875050	36000	36000	36000	36000	0
271	20240605	142100	151875050	36000	36000	36000	36000	0
272	20240605	142000	151875050	36000	36000	36000	36000	2
273	20240605	141900	151803050	36000	36000	36000	36000	0
274	20240605	141800	151803050	36000	36000	36000	36000	0
275	20240605	141700	151803050	36000	36000	36000	36000	0
276	20240605	141600	151803050	36000	36000	36000	36000	0
277	20240605	141500	151803050	36000	36000	36000	36000	0
278	20240605	141400	151803050	36000	36050	36050	36000	16
279	20240605	141300	151226900	36100	36100	36100	36100	0
280	20240605	141200	151226900	36100	36100	36100	36100	0
281	20240605	141100	151226900	36100	36100	36100	36100	2
282	20240605	141000	151154700	36100	36100	36100	36100	9
283	20240605	140900	150829800	36100	36100	36100	36100	0
284	20240605	140800	150829800	36100	36100	36100	36100	86
285	20240605	140700	147725200	36100	36050	36100	36050	5
286	20240605	140600	147544850	36050	36000	36100	36000	19
287	20240605	140500	146859300	36100	36000	36100	36000	92
288	20240605	140400	143547050	36000	36000	36000	36000	2
289	20240605	140300	143475050	36000	36000	36000	36000	27
290	20240605	140200	142503050	36000	35950	36000	35950	10
291	20240605	140100	142143450	36000	36000	36000	35950	35
292	20240605	140000	140884950	36000	36000	36000	36000	5
293	20240605	135900	140704950	36000	36000	36000	36000	0
294	20240605	135800	140704950	36000	35950	36000	35950	15
295	20240605	135700	140165600	35950	35950	35950	35950	1
296	20240605	135600	140129650	35850	35850	35850	35850	0
297	20240605	135500	140129650	35850	35900	35900	35850	9
298	20240605	135400	139806800	35950	35950	35950	35950	5
299	20240605	135300	139627050	35950	35950	35950	35950	0
300	20240605	135200	139627050	35950	35950	35950	35950	1
301	20240605	135100	139591100	35900	35900	35900	35900	1
302	20240605	135000	139555200	35900	35850	35950	35850	361
303	20240605	134900	126598150	35850	35850	35850	35850	0
304	20240605	134800	126598150	35850	35850	35850	35850	0
305	20240605	134700	126598150	35850	35850	35850	35850	122
306	20240605	134600	122224450	35850	35800	35850	35800	82
307	20240605	134500	119288700	35800	35800	35800	35800	1
308	20240605	134400	119252900	35750	35750	35750	35750	0
309	20240605	134300	119252900	35750	35750	35750	35750	0
310	20240605	134200	119252900	35750	35750	35750	35750	0
311	20240605	134100	119252900	35750	35750	35750	35750	0
312	20240605	134000	119252900	35750	35750	35750	35750	0
313	20240605	133900	119252900	35750	35800	35800	35750	17
314	20240605	133800	118644350	35800	35800	35800	35800	0
315	20240605	133700	118644350	35800	35800	35800	35800	105
316	20240605	133600	114885350	35800	35800	35800	35800	0
317	20240605	133500	114885350	35800	35800	35800	35800	2
318	20240605	133400	114813750	35800	35750	35800	35750	54
319	20240605	133300	112883100	35750	35750	35750	35750	0
320	20240605	133200	112883100	35750	35750	35750	35750	0
321	20240605	133100	112883100	35750	35750	35750	35750	0
322	20240605	133000	112883100	35750	35750	35750	35750	1
323	20240605	132900	112847350	35800	35800	35800	35800	0
324	20240605	132800	112847350	35800	35800	35800	35800	0
325	20240605	132700	112847350	35800	35800	35800	35800	0
326	20240605	132600	112847350	35800	35800	35800	35800	0
327	20240605	132500	112847350	35800	35800	35800	35800	0
328	20240605	132400	112847350	35800	35800	35800	35800	0
329	20240605	132300	112847350	35800	35800	35800	35800	0
330	20240605	132200	112847350	35800	35800	35800	35800	0
331	20240605	132100	112847350	35800	35800	35800	35800	0
332	20240605	132000	112847350	35800	35800	35800	35800	0
333	20240605	131900	112847350	35800	35800	35800	35800	0
334	20240605	131800	112847350	35800	35800	35800	35800	0
335	20240605	131700	112847350	35800	35800	35800	35800	0
336	20240605	131600	112847350	35800	35800	35800	35800	0
337	20240605	131500	112847350	35800	35800	35800	35800	0
338	20240605	131400	112847350	35800	35750	35850	35750	263
339	20240605	131300	103435300	35750	35750	35750	35750	0
340	20240605	131200	103435300	35750	35750	35750	35750	0
341	20240605	131100	103435300	35750	35750	35750	35750	0
342	20240605	131000	103435300	35750	35750	35750	35750	0
343	20240605	130900	103435300	35750	35750	35750	35750	0
344	20240605	130800	103435300	35750	35750	35750	35750	0
345	20240605	130700	103435300	35750	35750	35750	35750	0
346	20240605	130600	103435300	35750	35750	35750	35750	0
347	20240605	130500	103435300	35750	35750	35750	35750	0
348	20240605	130400	103435300	35750	35750	35750	35750	0
349	20240605	130300	103435300	35750	35750	35750	35750	0
350	20240605	130200	103435300	35750	35750	35750	35750	0
351	20240605	130100	103435300	35750	35750	35750	35750	1
352	20240605	130000	103399550	35750	35750	35750	35750	0
353	20240605	125900	103399550	35750	35700	35750	35700	23
354	20240605	125800	102578400	35700	35700	35700	35700	0
355	20240605	125700	102578400	35700	35700	35700	35700	0
356	20240605	125600	102578400	35700	35700	35700	35700	0
357	20240605	125500	102578400	35700	35700	35700	35700	0
358	20240605	125400	102578400	35700	35700	35700	35700	0
359	20240605	125300	102578400	35700	35700	35700	35700	0
360	20240605	125200	102578400	35700	35700	35700	35700	0
361	20240605	125100	102578400	35700	35700	35700	35700	0
362	20240605	125000	102578400	35700	35700	35700	35700	0
363	20240605	124900	102578400	35700	35700	35700	35700	0
364	20240605	124800	102578400	35700	35700	35700	35700	0
365	20240605	124700	102578400	35700	35700	35700	35700	0
366	20240605	124600	102578400	35700	35650	35700	35650	9
367	20240605	124500	102257350	35650	35650	35700	35650	100
368	20240605	124400	98692100	35650	35650	35650	35650	0
369	20240605	124300	98692100	35650	35650	35650	35650	3
370	20240605	124200	98585150	35650	35650	35650	35650	0
371	20240605	124100	98585150	35650	35650	35650	35650	0
372	20240605	124000	98585150	35650	35650	35650	35650	0
373	20240605	123900	98585150	35650	35650	35650	35650	0
374	20240605	123800	98585150	35650	35650	35650	35650	0
375	20240605	123700	98585150	35650	35650	35650	35650	0
376	20240605	123600	98585150	35650	35650	35650	35650	0
377	20240605	123500	98585150	35650	35650	35650	35650	2
378	20240605	123400	98513850	35650	35650	35650	35650	2
379	20240605	123300	98442550	35600	35600	35600	35600	0
380	20240605	123200	98442550	35600	35600	35600	35600	0
381	20240605	123100	98442550	35600	35600	35600	35600	0
382	20240605	123000	98442550	35600	35600	35600	35600	0
383	20240605	122900	98442550	35600	35600	35600	35600	1
384	20240605	122800	98406950	35650	35650	35650	35650	0
385	20240605	122700	98406950	35650	35650	35650	35650	11
386	20240605	122600	98014800	35650	35650	35650	35650	0
387	20240605	122500	98014800	35650	35650	35650	35650	0
388	20240605	122400	98014800	35650	35650	35650	35650	0
389	20240605	122300	98014800	35650	35650	35650	35650	0
390	20240605	122200	98014800	35650	35650	35650	35650	0
391	20240605	122100	98014800	35650	35650	35650	35650	0
392	20240605	122000	98014800	35650	35650	35650	35650	1
393	20240605	121900	97979150	35650	35650	35650	35650	0
394	20240605	121800	97979150	35650	35650	35650	35650	9
395	20240605	121700	97658300	35700	35700	35700	35700	0
396	20240605	121600	97658300	35700	35700	35700	35700	0
397	20240605	121500	97658300	35700	35700	35700	35700	0
398	20240605	121400	97658300	35700	35700	35700	35700	0
399	20240605	121300	97658300	35700	35650	35700	35650	101
400	20240605	121200	94057350	35650	35650	35650	35650	0
401	20240605	121100	94057350	35650	35650	35650	35650	0
402	20240605	121000	94057350	35650	35650	35650	35650	4
403	20240605	120900	93914750	35650	35650	35650	35650	0
404	20240605	120800	93914750	35650	35650	35650	35650	0
405	20240605	120700	93914750	35650	35650	35650	35650	0
406	20240605	120600	93914750	35650	35650	35650	35650	0
407	20240605	120500	93914750	35650	35650	35650	35650	0
408	20240605	120400	93914750	35650	35650	35650	35650	0
409	20240605	120300	93914750	35650	35650	35650	35650	0
410	20240605	120200	93914750	35650	35650	35650	35650	0
411	20240605	120100	93914750	35650	35700	35700	35650	38
412	20240605	120000	92558250	35700	35700	35700	35700	2
413	20240605	115900	92486850	35700	35700	35700	35700	0
414	20240605	115800	92486850	35700	35650	35700	35650	2
415	20240605	115700	92415500	35650	35650	35650	35650	0
416	20240605	115600	92415500	35650	35650	35650	35650	12
417	20240605	115500	91987700	35650	35650	35650	35650	1
418	20240605	115400	91952050	35700	35700	35700	35700	0
419	20240605	115300	91952050	35700	35700	35700	35700	0
420	20240605	115200	91952050	35700	35700	35700	35700	0
421	20240605	115100	91952050	35700	35700	35700	35700	0
422	20240605	115000	91952050	35700	35700	35700	35700	0
423	20240605	114900	91952050	35700	35700	35700	35700	0
424	20240605	114800	91952050	35700	35650	35700	35650	5
425	20240605	114700	91773750	35650	35650	35650	35650	0
426	20240605	114600	91773750	35650	35650	35650	35650	10
427	20240605	114500	91417250	35650	35650	35650	35650	0
428	20240605	114400	91417250	35650	35650	35650	35650	0
429	20240605	114300	91417250	35650	35650	35650	35650	0
430	20240605	114200	91417250	35650	35650	35650	35650	0
431	20240605	114100	91417250	35650	35650	35650	35650	0
432	20240605	114000	91417250	35650	35650	35650	35650	1
433	20240605	113900	91381600	35600	35600	35600	35600	0
434	20240605	113800	91381600	35600	35600	35600	35600	0
435	20240605	113700	91381600	35600	35600	35600	35600	1
436	20240605	113600	91346000	35600	35600	35600	35600	1
437	20240605	113500	91310400	35600	35600	35600	35600	0
438	20240605	113400	91310400	35600	35600	35600	35600	0
439	20240605	113300	91310400	35600	35600	35600	35600	0
440	20240605	113200	91310400	35600	35600	35600	35600	0
441	20240605	113100	91310400	35600	35650	35650	35600	3
442	20240605	113000	91203500	35650	35650	35650	35650	0
443	20240605	112900	91203500	35650	35650	35650	35650	0
444	20240605	112800	91203500	35650	35650	35650	35650	0
445	20240605	112700	91203500	35650	35650	35650	35650	1
446	20240605	112600	91167850	35650	35650	35650	35650	117
447	20240605	112500	86996800	35650	35650	35650	35650	0
448	20240605	112400	86996800	35650	35650	35650	35650	0
449	20240605	112300	86996800	35650	35650	35650	35650	0
450	20240605	112200	86996800	35650	35650	35650	35650	0
451	20240605	112100	86996800	35650	35650	35650	35650	0
452	20240605	112000	86996800	35650	35600	35650	35600	10
453	20240605	111900	86640700	35600	35600	35600	35600	0
454	20240605	111800	86640700	35600	35550	35600	35550	94
455	20240605	111700	83298800	35550	35550	35550	35550	0
456	20240605	111600	83298800	35550	35500	35550	35500	68
457	20240605	111500	80884700	35550	35600	35650	35400	527
458	20240605	111400	62181300	35650	35650	35650	35650	0
459	20240605	111300	62181300	35650	35650	35650	35650	0
460	20240605	111200	62181300	35650	35650	35650	35650	1
461	20240605	111100	62145650	35650	35650	35650	35650	1
462	20240605	111000	62110000	35650	35650	35650	35650	0
463	20240605	110900	62110000	35650	35650	35650	35650	0
464	20240605	110800	62110000	35650	35650	35650	35650	0
465	20240605	110700	62110000	35650	35650	35650	35650	0
466	20240605	110600	62110000	35650	35650	35650	35650	0
467	20240605	110500	62110000	35650	35650	35650	35650	0
468	20240605	110400	62110000	35650	35650	35650	35650	0
469	20240605	110300	62110000	35650	35650	35650	35650	11
470	20240605	110200	61717850	35650	35650	35650	35650	2
471	20240605	110100	61646550	35650	35650	35650	35650	0
472	20240605	110000	61646550	35650	35650	35650	35650	0
473	20240605	105900	61646550	35650	35650	35650	35650	0
474	20240605	105800	61646550	35650	35650	35650	35650	0
475	20240605	105700	61646550	35650	35650	35650	35650	0
476	20240605	105600	61646550	35650	35650	35650	35650	0
477	20240605	105500	61646550	35650	35650	35650	35650	10
478	20240605	105400	61290050	35650	35650	35650	35650	0
479	20240605	105300	61290050	35650	35650	35650	35650	0
480	20240605	105200	61290050	35650	35650	35650	35650	0
481	20240605	105100	61290050	35650	35650	35650	35650	0
482	20240605	105000	61290050	35650	35650	35650	35650	3
483	20240605	104900	61183100	35650	35650	35650	35650	0
484	20240605	104800	61183100	35650	35650	35650	35650	0
485	20240605	104700	61183100	35650	35650	35650	35650	0
486	20240605	104600	61183100	35650	35650	35650	35650	1
487	20240605	104500	61147450	35650	35650	35650	35650	0
488	20240605	104400	61147450	35650	35650	35650	35650	0
489	20240605	104300	61147450	35650	35650	35650	35650	0
490	20240605	104200	61147450	35650	35650	35650	35650	0
491	20240605	104100	61147450	35650	35650	35650	35650	0
492	20240605	104000	61147450	35650	35650	35650	35650	0
493	20240605	103900	61147450	35650	35650	35650	35650	0
494	20240605	103800	61147450	35650	35650	35650	35650	0
495	20240605	103700	61147450	35650	35650	35650	35650	0
496	20240605	103600	61147450	35650	35650	35650	35650	0
497	20240605	103500	61147450	35650	35650	35650	35650	0
498	20240605	103400	61147450	35650	35700	35700	35650	20
499	20240605	103300	60434350	35700	35700	35700	35700	0
500	20240605	103200	60434350	35700	35700	35700	35700	0
501	20240605	103100	60434350	35700	35700	35700	35700	0
502	20240605	103000	60434350	35700	35700	35700	35700	0
503	20240605	102900	60434350	35700	35700	35700	35700	0
504	20240605	102800	60434350	35700	35700	35700	35700	0
505	20240605	102700	60434350	35700	35700	35700	35700	42
506	20240605	102600	58934950	35700	35700	35700	35700	0
507	20240605	102500	58934950	35700	35700	35700	35700	0
508	20240605	102400	58934950	35700	35700	35700	35700	0
509	20240605	102300	58934950	35700	35700	35700	35700	2
510	20240605	102200	58863550	35700	35700	35700	35700	0
511	20240605	102100	58863550	35700	35700	35700	35700	42
512	20240605	102000	57364150	35750	35750	35750	35750	0
513	20240605	101900	57364150	35750	35750	35750	35750	0
514	20240605	101800	57364150	35750	35750	35750	35750	0
515	20240605	101700	57364150	35750	35750	35750	35750	0
516	20240605	101600	57364150	35750	35750	35750	35750	0
517	20240605	101500	57364150	35750	35750	35750	35750	0
518	20240605	101400	57364150	35750	35750	35750	35750	1
519	20240605	101300	57328400	35750	35750	35750	35750	0
520	20240605	101200	57328400	35750	35750	35800	35750	34
521	20240605	101100	56111850	35800	35800	35800	35800	0
522	20240605	101000	56111850	35800	35800	35800	35800	0
523	20240605	100900	56111850	35800	35800	35800	35800	1
524	20240605	100800	56076050	35800	35750	35800	35750	4
525	20240605	100700	55933000	35800	35600	35800	35500	369
526	20240605	100600	42825150	35600	35650	35650	35600	12
527	20240605	100500	42397400	35650	35700	35700	35650	4
528	20240605	100400	42254750	35700	35650	35700	35600	14
529	20240605	100300	41755900	35700	35700	35700	35700	0
530	20240605	100200	41755900	35700	35700	35700	35700	0
531	20240605	100100	41755900	35700	35650	35700	35650	46
532	20240605	100000	40115900	35700	35700	35700	35700	0
533	20240605	095900	40115900	35700	35700	35700	35700	0
534	20240605	095800	40115900	35700	35700	35700	35700	0
535	20240605	095700	40115900	35700	35700	35700	35700	0
536	20240605	095600	40115900	35700	35700	35700	35700	0
537	20240605	095500	40115900	35700	35600	35700	35600	56
538	20240605	095400	38122000	35600	35600	35600	35600	120
539	20240605	095300	33850000	35650	35650	35650	35650	0
540	20240605	095200	33850000	35650	35650	35650	35650	0
541	20240605	095100	33850000	35650	35650	35650	35650	19
542	20240605	095000	33172650	35700	35700	35700	35700	13
543	20240605	094900	32708550	35700	35700	35700	35700	1
544	20240605	094800	32672850	35800	35650	35800	35650	179
545	20240605	094700	26273450	35750	35750	35750	35750	0
546	20240605	094600	26273450	35750	35750	35750	35750	1
547	20240605	094500	26237700	35750	35750	35750	35750	2
548	20240605	094400	26166200	35750	35750	35750	35750	0
549	20240605	094300	26166200	35750	35750	35750	35750	2
550	20240605	094200	26094700	35750	35750	35750	35750	0
551	20240605	094100	26094700	35750	35700	35750	35700	11
552	20240605	094000	25701950	35700	35700	35700	35700	26
553	20240605	093900	24773750	35700	35700	35700	35700	0
554	20240605	093800	24773750	35700	35700	35700	35700	0
555	20240605	093700	24773750	35700	35700	35700	35700	0
556	20240605	093600	24773750	35700	35700	35700	35700	4
557	20240605	093500	24630950	35700	35700	35700	35700	0
558	20240605	093400	24630950	35700	35700	35700	35700	1
559	20240605	093300	24595250	35650	35650	35650	35650	5
560	20240605	093200	24417000	35600	35600	35600	35600	0
561	20240605	093100	24417000	35600	35600	35600	35600	1
562	20240605	093000	24381400	35600	35600	35600	35600	1
563	20240605	092900	24345800	35650	35600	35650	35600	11
564	20240605	092800	23954150	35650	35600	35650	35600	50
565	20240605	092700	22174050	35650	35600	35650	35600	26
566	20240605	092600	21247900	35550	35550	35550	35550	0
567	20240605	092500	21247900	35550	35550	35550	35550	0
568	20240605	092400	21247900	35550	35550	35550	35550	1
569	20240605	092300	21212350	35550	35550	35550	35550	5
570	20240605	092200	21034600	35600	35600	35600	35600	0
571	20240605	092100	21034600	35600	35600	35600	35600	0
572	20240605	092000	21034600	35600	35550	35600	35550	8
573	20240605	091900	20749900	35600	35600	35600	35600	1
574	20240605	091800	20714300	35600	35600	35600	35600	102
575	20240605	091700	17083100	35600	35550	35600	35550	2
576	20240605	091600	17011950	35550	35550	35550	35550	0
577	20240605	091500	17011950	35550	35550	35550	35550	2
578	20240605	091400	16940850	35700	35600	35700	35600	2
579	20240605	091300	16869550	35700	35600	35700	35600	60
580	20240605	091200	14727850	35700	35550	35700	35550	16
581	20240605	091100	14158750	35600	35650	35650	35600	6
582	20240605	091000	13945050	35650	35600	35650	35600	49
583	20240605	090900	12198250	35600	35550	35650	35550	56
584	20240605	090800	10202200	35500	35500	35500	35500	172
585	20240605	090700	4096200	35500	35550	35550	35500	68
586	20240605	090600	1680850	35600	35650	35650	35600	14
587	20240605	090500	1182100	35800	35800	35800	35800	0
588	20240605	090400	1182100	35800	35800	35800	35800	10
589	20240605	090300	824100	35800	35800	35800	35800	0
590	20240605	090200	824100	35800	35800	35800	35800	9
591	20240605	090100	501900	35850	35850	35850	35850	0
592	20240605	090000	501900	35850	35850	35850	35850	14