KissMeData/300080/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211800	345305250	24200	24200	24200	24200	1330
3	20240705	211700	345305250	24200	24200	24200	24200	0
4	20240705	211600	345305250	24200	24200	24200	24200	0
5	20240705	211500	345305250	24200	24200	24200	24200	0
6	20240705	211400	345305250	24200	24200	24200	24200	0
7	20240705	211300	345305250	24200	24200	24200	24200	0
8	20240705	211200	345305250	24200	24200	24200	24200	0
9	20240705	211100	345305250	24200	24200	24200	24200	0
10	20240705	211000	345305250	24200	24200	24200	24200	0
11	20240705	210900	345305250	24200	24200	24200	24200	0
12	20240705	210800	345305250	24200	24200	24200	24200	0
13	20240705	210700	345305250	24200	24200	24200	24200	0
14	20240705	210600	345305250	24200	24200	24200	24200	0
15	20240705	210500	345305250	24200	24200	24200	24200	0
16	20240705	210400	345305250	24200	24200	24200	24200	0
17	20240705	210300	345305250	24200	24200	24200	24200	0
18	20240705	210200	345305250	24200	24200	24200	24200	0
19	20240705	210100	345305250	24200	24200	24200	24200	0
20	20240705	210000	345305250	24200	24200	24200	24200	0
21	20240705	205900	345305250	24200	24200	24200	24200	0
22	20240705	205800	345305250	24200	24200	24200	24200	0
23	20240705	205700	345305250	24200	24200	24200	24200	0
24	20240705	205600	345305250	24200	24200	24200	24200	0
25	20240705	205500	345305250	24200	24200	24200	24200	0
26	20240705	205400	345305250	24200	24200	24200	24200	0
27	20240705	205300	345305250	24200	24200	24200	24200	0
28	20240705	205200	345305250	24200	24200	24200	24200	0
29	20240705	205100	345305250	24200	24200	24200	24200	0
30	20240705	205000	345305250	24200	24200	24200	24200	0
31	20240705	204900	345305250	24200	24200	24200	24200	0
32	20240705	204800	345305250	24200	24200	24200	24200	1330
33	20240705	204700	345305250	24200	24200	24200	24200	0
34	20240705	204600	345305250	24200	24200	24200	24200	0
35	20240705	204500	345305250	24200	24200	24200	24200	0
36	20240705	204400	345305250	24200	24200	24200	24200	0
37	20240705	204300	345305250	24200	24200	24200	24200	0
38	20240705	204200	345305250	24200	24200	24200	24200	0
39	20240705	204100	345305250	24200	24200	24200	24200	0
40	20240705	204000	345305250	24200	24200	24200	24200	0
41	20240705	203900	345305250	24200	24200	24200	24200	0
42	20240705	203800	345305250	24200	24200	24200	24200	0
43	20240705	203700	345305250	24200	24200	24200	24200	0
44	20240705	203600	345305250	24200	24200	24200	24200	0
45	20240705	203500	345305250	24200	24200	24200	24200	0
46	20240705	203400	345305250	24200	24200	24200	24200	0
47	20240705	203300	345305250	24200	24200	24200	24200	0
48	20240705	203200	345305250	24200	24200	24200	24200	0
49	20240705	203100	345305250	24200	24200	24200	24200	0
50	20240705	203000	345305250	24200	24200	24200	24200	0
51	20240705	202900	345305250	24200	24200	24200	24200	0
52	20240705	202800	345305250	24200	24200	24200	24200	0
53	20240705	202700	345305250	24200	24200	24200	24200	0
54	20240705	202600	345305250	24200	24200	24200	24200	0
55	20240705	202500	345305250	24200	24200	24200	24200	0
56	20240705	202400	345305250	24200	24200	24200	24200	0
57	20240705	202300	345305250	24200	24200	24200	24200	0
58	20240705	202200	345305250	24200	24200	24200	24200	0
59	20240705	202100	345305250	24200	24200	24200	24200	0
60	20240705	202000	345305250	24200	24200	24200	24200	0
61	20240705	201900	345305250	24200	24200	24200	24200	0
62	20240705	201800	345305250	24200	24200	24200	24200	1330
63	20240705	201700	345305250	24200	24200	24200	24200	0
64	20240705	201600	345305250	24200	24200	24200	24200	0
65	20240705	201500	345305250	24200	24200	24200	24200	0
66	20240705	201400	345305250	24200	24200	24200	24200	0
67	20240705	201300	345305250	24200	24200	24200	24200	0
68	20240705	201200	345305250	24200	24200	24200	24200	0
69	20240705	201100	345305250	24200	24200	24200	24200	0
70	20240705	201000	345305250	24200	24200	24200	24200	0
71	20240705	200900	345305250	24200	24200	24200	24200	0
72	20240705	200800	345305250	24200	24200	24200	24200	0
73	20240705	200700	345305250	24200	24200	24200	24200	0
74	20240705	200600	345305250	24200	24200	24200	24200	0
75	20240705	200500	345305250	24200	24200	24200	24200	0
76	20240705	200400	345305250	24200	24200	24200	24200	0
77	20240705	200300	345305250	24200	24200	24200	24200	0
78	20240705	200200	345305250	24200	24200	24200	24200	0
79	20240705	200100	345305250	24200	24200	24200	24200	0
80	20240705	200000	345305250	24200	24200	24200	24200	0
81	20240705	195900	345305250	24200	24200	24200	24200	0
82	20240705	195800	345305250	24200	24200	24200	24200	0
83	20240705	195700	345305250	24200	24200	24200	24200	0
84	20240705	195600	345305250	24200	24200	24200	24200	0
85	20240705	195500	345305250	24200	24200	24200	24200	0
86	20240705	195400	345305250	24200	24200	24200	24200	0
87	20240705	195300	345305250	24200	24200	24200	24200	0
88	20240705	195200	345305250	24200	24200	24200	24200	0
89	20240705	195100	345305250	24200	24200	24200	24200	0
90	20240705	195000	345305250	24200	24200	24200	24200	0
91	20240705	194900	345305250	24200	24200	24200	24200	0
92	20240705	194800	345305250	24200	24200	24200	24200	1330
93	20240705	194700	345305250	24200	24200	24200	24200	0
94	20240705	194600	345305250	24200	24200	24200	24200	0
95	20240705	194500	345305250	24200	24200	24200	24200	0
96	20240705	194400	345305250	24200	24200	24200	24200	0
97	20240705	194300	345305250	24200	24200	24200	24200	0
98	20240705	194200	345305250	24200	24200	24200	24200	0
99	20240705	194100	345305250	24200	24200	24200	24200	0
100	20240705	194000	345305250	24200	24200	24200	24200	0
101	20240705	193900	345305250	24200	24200	24200	24200	0
102	20240705	193800	345305250	24200	24200	24200	24200	0
103	20240705	193700	345305250	24200	24200	24200	24200	0
104	20240705	193600	345305250	24200	24200	24200	24200	0
105	20240705	193500	345305250	24200	24200	24200	24200	0
106	20240705	193400	345305250	24200	24200	24200	24200	0
107	20240705	193300	345305250	24200	24200	24200	24200	0
108	20240705	193200	345305250	24200	24200	24200	24200	0
109	20240705	193100	345305250	24200	24200	24200	24200	0
110	20240705	193000	345305250	24200	24200	24200	24200	0
111	20240705	192900	345305250	24200	24200	24200	24200	0
112	20240705	192800	345305250	24200	24200	24200	24200	0
113	20240705	192700	345305250	24200	24200	24200	24200	0
114	20240705	192600	345305250	24200	24200	24200	24200	0
115	20240705	192500	345305250	24200	24200	24200	24200	0
116	20240705	192400	345305250	24200	24200	24200	24200	0
117	20240705	192300	345305250	24200	24200	24200	24200	0
118	20240705	192200	345305250	24200	24200	24200	24200	0
119	20240705	192100	345305250	24200	24200	24200	24200	0
120	20240705	192000	345305250	24200	24200	24200	24200	0
121	20240705	191900	345305250	24200	24200	24200	24200	0
122	20240705	191800	345305250	24200	24200	24200	24200	1330
123	20240705	191700	345305250	24200	24200	24200	24200	0
124	20240705	191600	345305250	24200	24200	24200	24200	0
125	20240705	191500	345305250	24200	24200	24200	24200	0
126	20240705	191400	345305250	24200	24200	24200	24200	0
127	20240705	191300	345305250	24200	24200	24200	24200	0
128	20240705	191200	345305250	24200	24200	24200	24200	0
129	20240705	191100	345305250	24200	24200	24200	24200	0
130	20240705	191000	345305250	24200	24200	24200	24200	0
131	20240705	190900	345305250	24200	24200	24200	24200	0
132	20240705	190800	345305250	24200	24200	24200	24200	0
133	20240705	190700	345305250	24200	24200	24200	24200	0
134	20240705	190600	345305250	24200	24200	24200	24200	0
135	20240705	190500	345305250	24200	24200	24200	24200	0
136	20240705	190400	345305250	24200	24200	24200	24200	0
137	20240705	190300	345305250	24200	24200	24200	24200	0
138	20240705	190200	345305250	24200	24200	24200	24200	0
139	20240705	190100	345305250	24200	24200	24200	24200	0
140	20240705	190000	345305250	24200	24200	24200	24200	0
141	20240705	185900	345305250	24200	24200	24200	24200	0
142	20240705	185800	345305250	24200	24200	24200	24200	0
143	20240705	185700	345305250	24200	24200	24200	24200	0
144	20240705	185600	345305250	24200	24200	24200	24200	0
145	20240705	185500	345305250	24200	24200	24200	24200	0
146	20240705	185400	345305250	24200	24200	24200	24200	0
147	20240705	185300	345305250	24200	24200	24200	24200	0
148	20240705	185200	345305250	24200	24200	24200	24200	0
149	20240705	185100	345305250	24200	24200	24200	24200	0
150	20240705	185000	345305250	24200	24200	24200	24200	0
151	20240705	184900	345305250	24200	24200	24200	24200	0
152	20240705	184800	345305250	24200	24200	24200	24200	1330
153	20240705	184700	345305250	24200	24200	24200	24200	0
154	20240705	184600	345305250	24200	24200	24200	24200	0
155	20240705	184500	345305250	24200	24200	24200	24200	0
156	20240705	184400	345305250	24200	24200	24200	24200	0
157	20240705	184300	345305250	24200	24200	24200	24200	0
158	20240705	184200	345305250	24200	24200	24200	24200	0
159	20240705	184100	345305250	24200	24200	24200	24200	0
160	20240705	184000	345305250	24200	24200	24200	24200	0
161	20240705	183900	345305250	24200	24200	24200	24200	0
162	20240705	183800	345305250	24200	24200	24200	24200	0
163	20240705	183700	345305250	24200	24200	24200	24200	0
164	20240705	183600	345305250	24200	24200	24200	24200	0
165	20240705	183500	345305250	24200	24200	24200	24200	0
166	20240705	183400	345305250	24200	24200	24200	24200	0
167	20240705	183300	345305250	24200	24200	24200	24200	0
168	20240705	183200	345305250	24200	24200	24200	24200	0
169	20240705	183100	345305250	24200	24200	24200	24200	0
170	20240705	183000	345305250	24200	24200	24200	24200	0
171	20240705	182900	345305250	24200	24200	24200	24200	0
172	20240705	182800	345305250	24200	24200	24200	24200	0
173	20240705	182700	345305250	24200	24200	24200	24200	0
174	20240705	182600	345305250	24200	24200	24200	24200	0
175	20240705	182500	345305250	24200	24200	24200	24200	0
176	20240705	182400	345305250	24200	24200	24200	24200	0
177	20240705	182300	345305250	24200	24200	24200	24200	0
178	20240705	182200	345305250	24200	24200	24200	24200	0
179	20240705	182100	345305250	24200	24200	24200	24200	0
180	20240705	182000	345305250	24200	24200	24200	24200	0
181	20240705	181900	345305250	24200	24200	24200	24200	0
182	20240705	181800	345305250	24200	24200	24200	24200	1330
183	20240705	181700	345305250	24200	24200	24200	24200	0
184	20240705	181600	345305250	24200	24200	24200	24200	0
185	20240705	181500	345305250	24200	24200	24200	24200	0
186	20240705	181400	345305250	24200	24200	24200	24200	0
187	20240705	181300	345305250	24200	24200	24200	24200	0
188	20240705	181200	345305250	24200	24200	24200	24200	0
189	20240705	181100	345305250	24200	24200	24200	24200	0
190	20240705	181000	345305250	24200	24200	24200	24200	0
191	20240705	180900	345305250	24200	24200	24200	24200	0
192	20240705	180800	345305250	24200	24200	24200	24200	0
193	20240705	180700	345305250	24200	24200	24200	24200	0
194	20240705	180600	345305250	24200	24200	24200	24200	0
195	20240705	180500	345305250	24200	24200	24200	24200	0
196	20240705	180400	345305250	24200	24200	24200	24200	0
197	20240705	180300	345305250	24200	24200	24200	24200	0
198	20240705	180200	345305250	24200	24200	24200	24200	0
199	20240705	180100	345305250	24200	24200	24200	24200	0
200	20240705	180000	345305250	24200	24200	24200	24200	0
201	20240705	175900	345305250	24200	24200	24200	24200	0
202	20240705	175800	345305250	24200	24200	24200	24200	0
203	20240705	175700	345305250	24200	24200	24200	24200	0
204	20240705	175600	345305250	24200	24200	24200	24200	0
205	20240705	175500	345305250	24200	24200	24200	24200	0
206	20240705	175400	345305250	24200	24200	24200	24200	0
207	20240705	175300	345305250	24200	24200	24200	24200	0
208	20240705	175200	345305250	24200	24200	24200	24200	0
209	20240705	175100	345305250	24200	24200	24200	24200	0
210	20240705	175000	345305250	24200	24200	24200	24200	0
211	20240705	174900	345305250	24200	24200	24200	24200	0
212	20240705	174800	345305250	24200	24200	24200	24200	1330
213	20240705	174700	345305250	24200	24200	24200	24200	0
214	20240705	174600	345305250	24200	24200	24200	24200	0
215	20240705	174500	345305250	24200	24200	24200	24200	0
216	20240705	174400	345305250	24200	24200	24200	24200	0
217	20240705	174300	345305250	24200	24200	24200	24200	0
218	20240705	174200	345305250	24200	24200	24200	24200	0
219	20240705	174100	345305250	24200	24200	24200	24200	0
220	20240705	174000	345305250	24200	24200	24200	24200	0
221	20240705	173900	345305250	24200	24200	24200	24200	0
222	20240705	173800	345305250	24200	24200	24200	24200	0
223	20240705	173700	345305250	24200	24200	24200	24200	0
224	20240705	173600	345305250	24200	24200	24200	24200	0
225	20240705	173500	345305250	24200	24200	24200	24200	0
226	20240705	173400	345305250	24200	24200	24200	24200	0
227	20240705	173300	345305250	24200	24200	24200	24200	0
228	20240705	173200	345305250	24200	24200	24200	24200	0
229	20240705	173100	345305250	24200	24200	24200	24200	0
230	20240705	173000	345305250	24200	24200	24200	24200	0
231	20240705	172900	345305250	24200	24200	24200	24200	0
232	20240705	172800	345305250	24200	24200	24200	24200	0
233	20240705	172700	345305250	24200	24200	24200	24200	0
234	20240705	172600	345305250	24200	24200	24200	24200	0
235	20240705	172500	345305250	24200	24200	24200	24200	0
236	20240705	172400	345305250	24200	24200	24200	24200	0
237	20240705	172300	345305250	24200	24200	24200	24200	0
238	20240705	172200	345305250	24200	24200	24200	24200	0
239	20240705	172100	345305250	24200	24200	24200	24200	0
240	20240705	172000	345305250	24200	24200	24200	24200	0
241	20240705	171900	345305250	24200	24200	24200	24200	0
242	20240705	171800	345305250	24200	24200	24200	24200	1330
243	20240705	171700	345305250	24200	24200	24200	24200	0
244	20240705	171600	345305250	24200	24200	24200	24200	0
245	20240705	171500	345305250	24200	24200	24200	24200	0
246	20240705	171400	345305250	24200	24200	24200	24200	0
247	20240705	171300	345305250	24200	24200	24200	24200	0
248	20240705	171200	345305250	24200	24200	24200	24200	0
249	20240705	171100	345305250	24200	24200	24200	24200	0
250	20240705	171000	345305250	24200	24200	24200	24200	0
251	20240705	170900	345305250	24200	24200	24200	24200	0
252	20240705	170800	345305250	24200	24200	24200	24200	0
253	20240705	170700	345305250	24200	24200	24200	24200	0
254	20240705	170600	345305250	24200	24200	24200	24200	0
255	20240705	170500	345305250	24200	24200	24200	24200	0
256	20240705	170400	345305250	24200	24200	24200	24200	0
257	20240705	170300	345305250	24200	24200	24200	24200	0
258	20240705	170200	345305250	24200	24200	24200	24200	0
259	20240705	170100	345305250	24200	24200	24200	24200	0
260	20240705	170000	345305250	24200	24200	24200	24200	0
261	20240705	165900	345305250	24200	24200	24200	24200	0
262	20240705	165800	345305250	24200	24200	24200	24200	0
263	20240705	165700	345305250	24200	24200	24200	24200	0
264	20240705	165600	345305250	24200	24200	24200	24200	0
265	20240705	165500	345305250	24200	24200	24200	24200	0
266	20240705	165400	345305250	24200	24200	24200	24200	0
267	20240705	165300	345305250	24200	24200	24200	24200	0
268	20240705	165200	345305250	24200	24200	24200	24200	0
269	20240705	165100	345305250	24200	24200	24200	24200	0
270	20240705	165000	345305250	24200	24200	24200	24200	0
271	20240705	164900	345305250	24200	24200	24200	24200	0
272	20240705	164800	345305250	24200	24200	24200	24200	1330
273	20240705	164700	345305250	24200	24200	24200	24200	0
274	20240705	164600	345305250	24200	24200	24200	24200	0
275	20240705	164500	345305250	24200	24200	24200	24200	0
276	20240705	164400	345305250	24200	24200	24200	24200	0
277	20240705	164300	345305250	24200	24200	24200	24200	0
278	20240705	164200	345305250	24200	24200	24200	24200	0
279	20240705	164100	345305250	24200	24200	24200	24200	0
280	20240705	164000	345305250	24200	24200	24200	24200	0
281	20240705	163900	345305250	24200	24200	24200	24200	0
282	20240705	163800	345305250	24200	24200	24200	24200	0
283	20240705	163700	345305250	24200	24200	24200	24200	0
284	20240705	163600	345305250	24200	24200	24200	24200	0
285	20240705	163500	345305250	24200	24200	24200	24200	0
286	20240705	163400	345305250	24200	24200	24200	24200	0
287	20240705	163300	345305250	24200	24200	24200	24200	0
288	20240705	163200	345305250	24200	24200	24200	24200	0
289	20240705	163100	345305250	24200	24200	24200	24200	0
290	20240705	163000	345305250	24200	24200	24200	24200	0
291	20240705	162900	345305250	24200	24200	24200	24200	0
292	20240705	162800	345305250	24200	24200	24200	24200	0
293	20240705	162700	345305250	24200	24200	24200	24200	0
294	20240705	162600	345305250	24200	24200	24200	24200	0
295	20240705	162500	345305250	24200	24200	24200	24200	0
296	20240705	162400	345305250	24200	24200	24200	24200	0
297	20240705	162300	345305250	24200	24200	24200	24200	0
298	20240705	162200	345305250	24200	24200	24200	24200	0
299	20240705	162100	345305250	24200	24200	24200	24200	0
300	20240705	162000	345305250	24200	24200	24200	24200	0
301	20240705	161900	345305250	24200	24200	24200	24200	0
302	20240705	161800	345305250	24200	24200	24200	24200	1330
303	20240705	161700	345305250	24200	24200	24200	24200	0
304	20240705	161600	345305250	24200	24200	24200	24200	0
305	20240705	161500	345305250	24200	24200	24200	24200	0
306	20240705	161400	345305250	24200	24200	24200	24200	0
307	20240705	161300	345305250	24200	24200	24200	24200	0
308	20240705	161200	345305250	24200	24200	24200	24200	0
309	20240705	161100	345305250	24200	24200	24200	24200	0
310	20240705	161000	345305250	24200	24200	24200	24200	0
311	20240705	160900	345305250	24200	24200	24200	24200	0
312	20240705	160800	345305250	24200	24200	24200	24200	0
313	20240705	160700	345305250	24200	24200	24200	24200	0
314	20240705	160600	345305250	24200	24200	24200	24200	0
315	20240705	160500	345305250	24200	24200	24200	24200	0
316	20240705	160400	345305250	24200	24200	24200	24200	0
317	20240705	160300	345305250	24200	24200	24200	24200	0
318	20240705	160200	345305250	24200	24200	24200	24200	0
319	20240705	160100	345305250	24200	24200	24200	24200	0
320	20240705	160000	345305250	24200	24200	24200	24200	0
321	20240705	155900	345305250	24200	24200	24200	24200	0
322	20240705	155800	345305250	24200	24200	24200	24200	0
323	20240705	155700	345305250	24200	24200	24200	24200	0
324	20240705	155600	345305250	24200	24200	24200	24200	0
325	20240705	155500	345305250	24200	24200	24200	24200	0
326	20240705	155400	345305250	24200	24200	24200	24200	0
327	20240705	155300	345305250	24200	24200	24200	24200	0
328	20240705	155200	345305250	24200	24200	24200	24200	0
329	20240705	155100	345305250	24200	24200	24200	24200	0
330	20240705	155000	345305250	24200	24200	24200	24200	0
331	20240705	154900	345305250	24200	24200	24200	24200	0
332	20240705	154800	345305250	24200	24200	24200	24200	1330
333	20240705	154700	345305250	24200	24200	24200	24200	0
334	20240705	154600	345305250	24200	24200	24200	24200	0
335	20240705	154500	345305250	24200	24200	24200	24200	0
336	20240705	154400	345305250	24200	24200	24200	24200	0
337	20240705	154300	345305250	24200	24200	24200	24200	0
338	20240705	154200	345305250	24200	24200	24200	24200	0
339	20240705	154100	345305250	24200	24200	24200	24200	0
340	20240705	154000	345305250	24200	24200	24200	24200	0
341	20240705	153900	345305250	24200	24200	24200	24200	0
342	20240705	153800	345305250	24200	24200	24200	24200	0
343	20240705	153700	345305250	24200	24200	24200	24200	0
344	20240705	153600	345305250	24200	24200	24200	24200	0
345	20240705	153500	345305250	24200	24200	24200	24200	0
346	20240705	153400	345305250	24200	24200	24200	24200	0
347	20240705	153300	345305250	24200	24200	24200	24200	0
348	20240705	153200	345305250	24200	24200	24200	24200	0
349	20240705	153100	345305250	24200	24200	24200	24200	0
350	20240705	153000	345305250	24200	24200	24200	24200	1330
351	20240705	152900	313119250	24100	24100	24100	24100	0
352	20240705	152800	313119250	24100	24100	24100	24100	0
353	20240705	152700	313119250	24100	24100	24100	24100	0
354	20240705	152600	313119250	24100	24100	24100	24100	0
355	20240705	152500	313119250	24100	24100	24100	24100	0
356	20240705	152400	313119250	24100	24100	24100	24100	0
357	20240705	152300	313119250	24100	24100	24100	24100	0
358	20240705	152200	313119250	24100	24100	24100	24100	0
359	20240705	152100	313119250	24100	24100	24100	24100	0
360	20240705	152000	313119250	24100	24100	24100	24100	0
361	20240705	151900	313119250	24100	24100	24200	24100	16
362	20240705	151800	312732650	24200	24100	24200	24050	229
363	20240705	151700	307210950	24200	24200	24200	24200	50
364	20240705	151600	306000950	24200	24200	24200	24100	17
365	20240705	151500	305590350	24250	24250	24250	24250	0
366	20240705	151400	305590350	24250	24200	24250	24200	6
367	20240705	151300	305445100	24250	24100	24250	24100	6
368	20240705	151200	305300050	24250	24250	24250	24250	0
369	20240705	151100	305300050	24250	24250	24250	24250	1
370	20240705	151000	305275800	24250	24100	24250	24100	6
371	20240705	150900	305130900	24250	24200	24250	24200	37
372	20240705	150800	304235450	24250	24250	24250	24200	4
373	20240705	150700	304138550	24250	24250	24250	24250	0
374	20240705	150600	304138550	24250	24250	24250	24250	0
375	20240705	150500	304138550	24250	24250	24250	24250	1
376	20240705	150400	304114300	24250	24250	24250	24250	3
377	20240705	150300	304041550	24250	24200	24250	24200	148
378	20240705	150200	300452600	24250	24200	24250	24200	5
379	20240705	150100	300331500	24300	24300	24300	24300	41
380	20240705	150000	299335200	24300	24300	24300	24300	1
381	20240705	145900	299310900	24250	24250	24250	24250	0
382	20240705	145800	299310900	24250	24200	24250	24200	142
383	20240705	145700	295874450	24200	24100	24200	24100	3
384	20240705	145600	295802050	24200	24200	24200	24200	0
385	20240705	145500	295802050	24200	24200	24200	24200	0
386	20240705	145400	295802050	24200	24200	24200	24200	0
387	20240705	145300	295802050	24200	24100	24200	24100	11
388	20240705	145200	295536850	24200	24200	24200	24200	1
389	20240705	145100	295512650	24100	24200	24200	24100	60
390	20240705	145000	294066550	24100	24200	24200	24100	30
391	20240705	144900	293343450	24300	24300	24300	24300	0
392	20240705	144800	293343450	24300	24300	24300	24300	0
393	20240705	144700	293343450	24300	24300	24300	24300	0
394	20240705	144600	293343450	24300	24300	24300	24300	0
395	20240705	144500	293343450	24300	24300	24300	24300	0
396	20240705	144400	293343450	24300	24300	24300	24300	0
397	20240705	144300	293343450	24300	24300	24300	24300	0
398	20240705	144200	293343450	24300	24100	24300	24100	2
399	20240705	144100	293295050	24300	24300	24300	24300	20
400	20240705	144000	292809050	24300	24300	24300	24300	1
401	20240705	143900	292784750	24250	24250	24300	24250	214
402	20240705	143800	287595200	24250	24200	24250	24200	11
403	20240705	143700	287328950	24250	24250	24250	24250	1
404	20240705	143600	287304700	24200	24200	24200	24200	40
405	20240705	143500	286336700	24200	24200	24200	24200	0
406	20240705	143400	286336700	24200	24100	24200	24100	41
407	20240705	143300	285348500	24100	24100	24100	24100	21
408	20240705	143200	284842400	24200	24200	24200	24200	0
409	20240705	143100	284842400	24200	24200	24200	24200	0
410	20240705	143000	284842400	24200	24200	24200	24200	29
411	20240705	142900	284140600	24200	24200	24200	24200	70
412	20240705	142800	282446600	24200	24200	24200	24200	0
413	20240705	142700	282446600	24200	24250	24250	24200	14
414	20240705	142600	282107550	24250	24250	24250	24250	0
415	20240705	142500	282107550	24250	24200	24250	24200	4
416	20240705	142400	282010600	24200	24250	24250	24200	31
417	20240705	142300	281260300	24300	24300	24300	24300	0
418	20240705	142200	281260300	24300	24300	24300	24300	0
419	20240705	142100	281260300	24300	24300	24300	24300	1
420	20240705	142000	281236000	24250	24250	24250	24250	0
421	20240705	141900	281236000	24250	24250	24250	24250	60
422	20240705	141800	279781000	24250	24250	24250	24250	130
423	20240705	141700	276628500	24250	24250	24250	24250	2
424	20240705	141600	276580000	24300	24300	24300	24300	0
425	20240705	141500	276580000	24300	24300	24300	24300	0
426	20240705	141400	276580000	24300	24300	24300	24300	0
427	20240705	141300	276580000	24300	24300	24300	24300	35
428	20240705	141200	275729500	24300	24250	24300	24250	11
429	20240705	141100	275462700	24300	24300	24300	24250	15
430	20240705	141000	275098400	24300	24300	24300	24300	0
431	20240705	140900	275098400	24300	24300	24300	24300	0
432	20240705	140800	275098400	24300	24250	24300	24250	142
433	20240705	140700	271654850	24300	24300	24300	24300	0
434	20240705	140600	271654850	24300	24250	24300	24250	2
435	20240705	140500	271606300	24300	24300	24300	24300	12
436	20240705	140400	271314700	24300	24300	24300	24300	1
437	20240705	140300	271290400	24300	24300	24300	24250	93
438	20240705	140200	269033050	24250	24250	24250	24250	0
439	20240705	140100	269033050	24250	24300	24300	24250	41
440	20240705	140000	268037000	24250	24250	24250	24250	0
441	20240705	135900	268037000	24250	24300	24300	24250	89
442	20240705	135800	265878650	24250	24250	24250	24250	475
443	20240705	135700	254359900	24200	24200	24200	24200	8
444	20240705	135600	254166300	24200	24100	24200	24100	101
445	20240705	135500	251723300	24150	24150	24150	24150	0
446	20240705	135400	251723300	24150	24150	24150	24150	1
447	20240705	135300	251699150	24150	24150	24150	24150	2
448	20240705	135200	251650850	24150	24150	24150	24150	0
449	20240705	135100	251650850	24150	24150	24150	24150	0
450	20240705	135000	251650850	24150	24150	24150	24150	0
451	20240705	134900	251650850	24150	24150	24150	24150	0
452	20240705	134800	251650850	24150	24150	24150	24150	3
453	20240705	134700	251578400	24150	24150	24150	24150	0
454	20240705	134600	251578400	24150	24150	24150	24150	0
455	20240705	134500	251578400	24150	24150	24150	24150	1
456	20240705	134400	251554250	24100	24100	24100	24100	0
457	20240705	134300	251554250	24100	24100	24100	24100	11
458	20240705	134200	251289150	24150	24150	24150	24150	0
459	20240705	134100	251289150	24150	24150	24150	24150	3
460	20240705	134000	251216700	24150	24150	24150	24150	1
461	20240705	133900	251192550	24100	24150	24150	24100	101
462	20240705	133800	248758400	24150	24150	24150	24150	0
463	20240705	133700	248758400	24150	24150	24150	24150	0
464	20240705	133600	248758400	24150	24150	24150	24150	0
465	20240705	133500	248758400	24150	24150	24150	24150	0
466	20240705	133400	248758400	24150	24150	24150	24150	0
467	20240705	133300	248758400	24150	24150	24150	24150	75
468	20240705	133200	246947150	24150	24100	24150	24100	5
469	20240705	133100	246826600	24150	24150	24150	24150	0
470	20240705	133000	246826600	24150	24100	24150	24100	11
471	20240705	132900	246561000	24150	24150	24150	24150	1
472	20240705	132800	246536850	24150	24150	24150	24150	0
473	20240705	132700	246536850	24150	24150	24150	24150	0
474	20240705	132600	246536850	24150	24150	24150	24150	0
475	20240705	132500	246536850	24150	24150	24150	24150	2
476	20240705	132400	246488550	24150	24150	24150	24150	0
477	20240705	132300	246488550	24150	24150	24150	24150	0
478	20240705	132200	246488550	24150	24150	24150	24150	41
479	20240705	132100	245498400	24200	24200	24200	24200	0
480	20240705	132000	245498400	24200	24200	24200	24200	0
481	20240705	131900	245498400	24200	24200	24200	24200	0
482	20240705	131800	245498400	24200	24200	24200	24200	1
483	20240705	131700	245474200	24200	24100	24200	24100	96
484	20240705	131600	243160500	24100	24100	24100	24100	0
485	20240705	131500	243160500	24100	24100	24100	24100	0
486	20240705	131400	243160500	24100	24100	24100	24100	0
487	20240705	131300	243160500	24100	24100	24100	24100	22
488	20240705	131200	242630300	24100	24100	24100	24100	2
489	20240705	131100	242582100	24100	24100	24100	24100	2
490	20240705	131000	242533900	24100	24100	24100	24100	5
491	20240705	130900	242413400	24100	24100	24100	24100	1
492	20240705	130800	242389300	24100	24100	24100	24100	0
493	20240705	130700	242389300	24100	24100	24100	24100	0
494	20240705	130600	242389300	24100	24100	24100	24100	1
495	20240705	130500	242365200	24000	24000	24000	24000	2
496	20240705	130400	242317200	24000	24050	24050	24000	200
497	20240705	130300	237509650	24200	24200	24200	24200	0
498	20240705	130200	237509650	24200	24200	24200	24200	0
499	20240705	130100	237509650	24200	24200	24200	24200	0
500	20240705	130000	237509650	24200	24200	24200	24200	1
501	20240705	125900	237485450	24050	24200	24200	24050	47
502	20240705	125800	236349250	24200	24200	24200	24200	0
503	20240705	125700	236349250	24200	24200	24200	24200	0
504	20240705	125600	236349250	24200	24200	24200	24200	16
505	20240705	125500	235962050	24200	24200	24200	24200	0
506	20240705	125400	235962050	24200	24200	24200	24200	0
507	20240705	125300	235962050	24200	24200	24200	24200	0
508	20240705	125200	235962050	24200	24200	24200	24200	50
509	20240705	125100	234752050	24200	24200	24200	24200	0
510	20240705	125000	234752050	24200	24200	24200	24200	10
511	20240705	124900	234510050	24200	24200	24200	24200	1
512	20240705	124800	234485850	24200	24200	24200	24200	0
513	20240705	124700	234485850	24200	24200	24200	24200	0
514	20240705	124600	234485850	24200	24200	24200	24200	0
515	20240705	124500	234485850	24200	24200	24200	24200	3
516	20240705	124400	234413250	24050	24150	24150	24050	542
517	20240705	124300	221374850	24200	24200	24200	24200	0
518	20240705	124200	221374850	24200	24250	24250	24200	3
519	20240705	124100	221302200	24200	24200	24200	24150	125
520	20240705	124000	218283350	24250	24250	24250	24250	77
521	20240705	123900	216416100	24250	24150	24250	24150	1338
522	20240705	123800	184028200	24150	24150	24150	24150	0
523	20240705	123700	184028200	24150	24150	24150	24150	0
524	20240705	123600	184028200	24150	24150	24150	24150	20
525	20240705	123500	183545200	24150	24150	24150	24150	0
526	20240705	123400	183545200	24150	24150	24150	24150	5
527	20240705	123300	183424450	24150	24150	24150	24150	35
528	20240705	123200	182579200	24150	24150	24150	24150	5
529	20240705	123100	182458450	24150	24150	24150	24150	0
530	20240705	123000	182458450	24150	24150	24150	24150	0
531	20240705	122900	182458450	24150	24150	24150	24150	11
532	20240705	122800	182192800	24100	24100	24100	24100	20
533	20240705	122700	181710800	24150	24150	24150	24150	0
534	20240705	122600	181710800	24150	24150	24150	24150	0
535	20240705	122500	181710800	24150	24100	24150	24100	66
536	20240705	122400	180120150	24150	24150	24150	24150	0
537	20240705	122300	180120150	24150	24150	24150	24150	63
538	20240705	122200	178598700	24150	24150	24150	24150	5
539	20240705	122100	178477950	24150	24150	24150	24150	0
540	20240705	122000	178477950	24150	24150	24150	24150	0
541	20240705	121900	178477950	24150	24150	24150	24150	0
542	20240705	121800	178477950	24150	24150	24150	24150	0
543	20240705	121700	178477950	24150	24150	24150	24150	0
544	20240705	121600	178477950	24150	24150	24150	24150	0
545	20240705	121500	178477950	24150	24150	24150	24150	0
546	20240705	121400	178477950	24150	24150	24150	24150	0
547	20240705	121300	178477950	24150	24150	24150	24150	0
548	20240705	121200	178477950	24150	24150	24150	24150	1
549	20240705	121100	178453800	24000	24000	24000	24000	4
550	20240705	121000	178357800	24200	24200	24200	24200	0
551	20240705	120900	178357800	24200	24200	24200	24200	0
552	20240705	120800	178357800	24200	24200	24200	24200	33
553	20240705	120700	177559200	24200	24100	24200	24000	196
554	20240705	120600	172848050	24200	24200	24200	24200	9
555	20240705	120500	172630250	24200	24200	24200	24200	0
556	20240705	120400	172630250	24200	24200	24200	24200	0
557	20240705	120300	172630250	24200	24200	24200	24200	0
558	20240705	120200	172630250	24200	24200	24200	24200	35
559	20240705	120100	171783250	24100	24100	24100	24100	1
560	20240705	120000	171759150	24200	24200	24200	24200	33
561	20240705	115900	170960550	24200	24200	24200	24200	5
562	20240705	115800	170839550	24200	24200	24200	24200	21
563	20240705	115700	170331350	24200	24100	24200	24100	592
564	20240705	115600	156040900	24100	24100	24100	24100	0
565	20240705	115500	156040900	24100	24100	24100	24100	0
566	20240705	115400	156040900	24100	24100	24100	24100	115
567	20240705	115300	153269400	24100	24100	24100	24100	10
568	20240705	115200	153028400	24100	24050	24100	24050	28
569	20240705	115100	152354950	24100	24100	24100	24100	1
570	20240705	115000	152330850	24100	24100	24100	24100	37
571	20240705	114900	151439150	24000	24000	24000	24000	10
572	20240705	114800	151199150	24100	24100	24100	24100	0
573	20240705	114700	151199150	24100	24100	24100	24100	5
574	20240705	114600	151078650	24100	24100	24100	24100	0
575	20240705	114500	151078650	24100	24000	24100	24000	51
576	20240705	114400	149854550	24100	24100	24100	24100	0
577	20240705	114300	149854550	24100	24100	24100	24100	0
578	20240705	114200	149854550	24100	24100	24100	24100	1
579	20240705	114100	149830450	23950	24100	24100	23950	505
580	20240705	114000	137710400	24100	24100	24100	24100	0
581	20240705	113900	137710400	24100	24100	24100	24100	131
582	20240705	113800	134553300	24100	24100	24100	24100	100
583	20240705	113700	132143300	24100	24100	24100	24100	0
584	20240705	113600	132143300	24100	24100	24100	24100	1
585	20240705	113500	132119200	24050	24050	24050	24050	0
586	20240705	113400	132119200	24050	24050	24050	24050	0
587	20240705	113300	132119200	24050	24050	24050	24050	0
588	20240705	113200	132119200	24050	24100	24100	24050	14
589	20240705	113100	131782300	24100	24100	24100	24100	11
590	20240705	113000	131517200	24100	24100	24100	24100	0
591	20240705	112900	131517200	24100	24100	24100	24100	0
592	20240705	112800	131517200	24100	24100	24100	24100	0
593	20240705	112700	131517200	24100	24000	24100	24000	101
594	20240705	112600	129093100	24000	24050	24050	24000	100
595	20240705	112500	126688400	24050	24050	24050	24050	10
596	20240705	112400	126447900	24100	24100	24100	24100	5
597	20240705	112300	126327400	24100	24100	24100	24100	0
598	20240705	112200	126327400	24100	24100	24100	24100	1
599	20240705	112100	126303300	24100	24100	24100	24100	0
600	20240705	112000	126303300	24100	24100	24100	24100	0
601	20240705	111900	126303300	24100	24100	24100	24100	0
602	20240705	111800	126303300	24100	24100	24100	24100	0
603	20240705	111700	126303300	24100	24100	24100	24100	0
604	20240705	111600	126303300	24100	24100	24100	24100	0
605	20240705	111500	126303300	24100	24100	24100	24100	0
606	20240705	111400	126303300	24100	24000	24100	24000	82
607	20240705	111300	124335200	24100	24050	24100	24050	32
608	20240705	111200	123565300	24050	24050	24050	24050	0
609	20240705	111100	123565300	24050	24050	24050	24050	5
610	20240705	111000	123445050	24050	24050	24050	24050	1
611	20240705	110900	123421000	24000	24000	24000	24000	0
612	20240705	110800	123421000	24000	24000	24000	24000	0
613	20240705	110700	123421000	24000	24000	24000	24000	21
614	20240705	110600	122917000	24000	24000	24000	24000	21
615	20240705	110500	122413000	24000	24000	24000	24000	15
616	20240705	110400	122053000	24100	24100	24100	24100	1
617	20240705	110300	122028900	24000	24000	24000	24000	1
618	20240705	110200	122004900	24100	24100	24100	24100	0
619	20240705	110100	122004900	24100	24000	24100	24000	41
620	20240705	110000	121020800	24100	24100	24100	24100	0
621	20240705	105900	121020800	24100	24100	24100	24100	3
622	20240705	105800	120948500	24100	24100	24100	24100	0
623	20240705	105700	120948500	24100	24100	24100	24100	1
624	20240705	105600	120924400	24050	24050	24050	24050	10
625	20240705	105500	120683900	24050	24050	24050	24050	1
626	20240705	105400	120659850	24100	24100	24100	24100	0
627	20240705	105300	120659850	24100	24100	24100	24100	0
628	20240705	105200	120659850	24100	24100	24100	24100	0
629	20240705	105100	120659850	24100	24100	24100	24100	20
630	20240705	105000	120177850	24100	24100	24100	24100	0
631	20240705	104900	120177850	24100	23950	24100	23950	166
632	20240705	104800	116202000	24100	24100	24100	24100	0
633	20240705	104700	116202000	24100	24100	24100	24100	40
634	20240705	104600	115238000	24100	24050	24100	24050	186
635	20240705	104500	110757900	24050	24000	24050	24000	186
636	20240705	104400	106290400	24000	23950	24000	23950	11
637	20240705	104300	106026900	24000	24000	24000	24000	50
638	20240705	104200	104826900	24000	24000	24000	24000	6
639	20240705	104100	104682900	23950	23950	23950	23950	0
640	20240705	104000	104682900	23950	23950	23950	23950	0
641	20240705	103900	104682900	23950	23950	23950	23950	0
642	20240705	103800	104682900	23950	23950	23950	23950	18
643	20240705	103700	104251800	23950	23950	23950	23950	0
644	20240705	103600	104251800	23950	23950	23950	23950	54
645	20240705	103500	102958500	23950	23950	23950	23950	64
646	20240705	103400	101425700	24000	24000	24000	24000	94
647	20240705	103300	99169700	24000	24000	24000	24000	25
648	20240705	103200	98569700	24050	24050	24050	24050	0
649	20240705	103100	98569700	24050	24050	24050	24050	0
650	20240705	103000	98569700	24050	24050	24050	24050	1
651	20240705	102900	98545650	24050	24050	24050	24050	9
652	20240705	102800	98329200	24050	24050	24050	24050	0
653	20240705	102700	98329200	24050	24050	24050	24050	0
654	20240705	102600	98329200	24050	24050	24050	24050	0
655	20240705	102500	98329200	24050	24050	24050	24050	0
656	20240705	102400	98329200	24050	24050	24050	24050	0
657	20240705	102300	98329200	24050	24050	24050	24050	1
658	20240705	102200	98305150	24100	24100	24100	24100	0
659	20240705	102100	98305150	24100	24100	24100	24100	4
660	20240705	102000	98208750	24100	24100	24100	24100	0
661	20240705	101900	98208750	24100	24100	24100	24100	0
662	20240705	101800	98208750	24100	24100	24100	24100	11
663	20240705	101700	97943650	24050	24050	24050	24050	63
664	20240705	101600	96428500	24100	24100	24100	24100	0
665	20240705	101500	96428500	24100	24100	24100	24100	2
666	20240705	101400	96380300	24100	24100	24100	24100	5
667	20240705	101300	96259800	24100	24100	24100	24100	0
668	20240705	101200	96259800	24100	24100	24100	24100	1
669	20240705	101100	96235700	24150	24100	24150	24050	250
670	20240705	101000	90203150	24150	24150	24150	24150	1
671	20240705	100900	90179000	24050	24100	24150	24050	32
672	20240705	100800	89409050	24100	24100	24100	24100	89
673	20240705	100700	87264150	24100	24100	24100	24100	30
674	20240705	100600	86541150	24100	24150	24150	24100	85
675	20240705	100500	84488650	24150	24150	24150	24150	0
676	20240705	100400	84488650	24150	24150	24150	24150	45
677	20240705	100300	83401900	24150	24150	24150	24150	0
678	20240705	100200	83401900	24150	24150	24150	24150	4
679	20240705	100100	83305300	24150	24150	24150	24150	0
680	20240705	100000	83305300	24150	24150	24150	24150	30
681	20240705	095900	82580800	24150	24100	24150	24100	512
682	20240705	095800	70229450	24050	24050	24050	24050	35
683	20240705	095700	69387700	24100	24100	24100	24100	17
684	20240705	095600	68978000	24100	24100	24100	24100	11
685	20240705	095500	68712900	24050	24050	24050	24050	95
686	20240705	095400	66428150	24050	24050	24050	24050	10
687	20240705	095300	66187650	24050	24050	24050	24050	10
688	20240705	095200	65947150	24050	24000	24050	24000	7
689	20240705	095100	65778850	24000	24050	24050	24000	56
690	20240705	095000	64432100	24050	24050	24050	24050	0
691	20240705	094900	64432100	24050	24000	24050	24000	60
692	20240705	094800	62991800	24000	24000	24000	24000	5
693	20240705	094700	62871800	24050	24050	24050	24050	0
694	20240705	094600	62871800	24050	24050	24050	24050	0
695	20240705	094500	62871800	24050	24000	24050	23950	36
696	20240705	094400	62007750	24000	24000	24000	24000	18
697	20240705	094300	61575750	23950	23950	23950	23950	100
698	20240705	094200	59180750	23950	23950	23950	23950	6
699	20240705	094100	59037050	23950	23950	23950	23950	21
700	20240705	094000	58534100	23950	23950	23950	23950	10
701	20240705	093900	58294600	23950	23950	23950	23950	0
702	20240705	093800	58294600	23950	23950	23950	23950	17
703	20240705	093700	57887450	23950	23950	23950	23950	4
704	20240705	093600	57791650	23950	23950	23950	23950	0
705	20240705	093500	57791650	23950	23950	23950	23950	18
706	20240705	093400	57360550	23950	23950	23950	23950	0
707	20240705	093300	57360550	23950	23900	23950	23900	30
708	20240705	093200	56643100	23900	23900	23900	23900	54
709	20240705	093100	55352500	24000	24000	24000	24000	0
710	20240705	093000	55352500	24000	24000	24000	24000	0
711	20240705	092900	55352500	24000	24000	24000	24000	10
712	20240705	092800	55112500	24000	23900	24000	23900	101
713	20240705	092700	52695500	23900	24000	24000	23900	10
714	20240705	092600	52455700	24000	23950	24000	23950	116
715	20240705	092500	49672500	23900	23900	23900	23900	0
716	20240705	092400	49672500	23900	23900	23900	23900	0
717	20240705	092300	49672500	23900	23900	23900	23900	68
718	20240705	092200	48047300	23900	23900	23900	23900	1
719	20240705	092100	48023400	23900	23900	23900	23900	1
720	20240705	092000	47999500	23900	23900	23900	23900	0
721	20240705	091900	47999500	23900	23900	23900	23900	5
722	20240705	091800	47880000	23900	23900	23900	23900	8
723	20240705	091700	47688800	23900	23900	23900	23900	28
724	20240705	091600	47019600	23900	23900	23900	23900	36
725	20240705	091500	46159200	23900	23900	23900	23900	0
726	20240705	091400	46159200	23900	24100	24100	23900	15
727	20240705	091300	45799100	24100	24100	24100	24100	1
728	20240705	091200	45775000	24100	24150	24150	24050	276
729	20240705	091100	39127200	24100	24000	24150	23900	289
730	20240705	091000	32181700	24050	23950	24050	23950	274
731	20240705	090900	25607650	23950	23900	23950	23900	12
732	20240705	090800	25320800	23800	23800	23850	23800	511
733	20240705	090700	13158500	23900	23850	23900	23850	53
734	20240705	090600	11893300	23800	23850	23850	23800	54
735	20240705	090500	10607550	24050	23800	24050	23800	120
736	20240705	090400	7732750	23800	23800	23800	23800	18
737	20240705	090300	7304350	23800	23800	23800	23800	269
738	20240705	090200	902150	23800	23800	23800	23700	17
739	20240705	090100	497800	23800	23800	23800	23800	11
740	20240705	090000	236000	23600	23600	23600	23600	10